25.58
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 26.53 | 27.27 | 26.37 | 26.67 | 285.6K |
| 09:35 | 26.64 | 26.87 | 26.58 | 26.66 | 77.5K |
| 09:40 | 26.66 | 26.76 | 26.61 | 26.61 | 56.3K |
| 09:45 | 26.61 | 26.65 | 26.40 | 26.40 | 128.3K |
| 09:50 | 26.41 | 26.56 | 26.39 | 26.43 | 59.9K |
| 09:55 | 26.43 | 26.44 | 26.28 | 26.41 | 160.2K |
| 10:00 | 26.40 | 26.52 | 26.26 | 26.52 | 152.1K |
| 10:05 | 26.47 | 26.47 | 26.41 | 26.42 | 32.5K |
| 10:10 | 26.42 | 26.42 | 26.28 | 26.32 | 33.5K |
| 10:15 | 26.35 | 26.48 | 26.33 | 26.34 | 46.7K |
| 10:20 | 26.39 | 26.43 | 26.34 | 26.39 | 76.7K |
| 10:25 | 26.39 | 26.41 | 26.30 | 26.34 | 25.9K |
| 10:30 | 26.39 | 26.39 | 26.33 | 26.36 | 11.2K |
| 10:35 | 26.35 | 26.35 | 26.16 | 26.25 | 119.3K |
| 10:40 | 26.27 | 26.28 | 26.25 | 26.25 | 14.3K |
| 10:45 | 26.31 | 26.37 | 26.25 | 26.29 | 8.1K |
| 10:50 | 26.25 | 26.30 | 26.12 | 26.14 | 218.0K |
| 10:55 | 26.18 | 26.22 | 26.15 | 26.20 | 24.9K |
| 11:00 | 26.20 | 26.46 | 26.19 | 26.36 | 39.1K |
| 11:05 | 26.36 | 26.36 | 26.23 | 26.26 | 43.1K |
| 11:10 | 26.30 | 26.36 | 26.23 | 26.36 | 14.9K |
| 11:15 | 26.33 | 26.37 | 26.16 | 26.17 | 45.4K |
| 11:20 | 26.18 | 26.22 | 26.16 | 26.16 | 24.3K |
| 11:25 | 26.18 | 26.23 | 26.14 | 26.22 | 41.0K |
| 13:00 | 26.22 | 26.34 | 26.16 | 26.25 | 60.0K |
| 13:05 | 26.21 | 26.21 | 26.12 | 26.15 | 49.4K |
| 13:10 | 26.14 | 26.17 | 26.13 | 26.14 | 16.6K |
| 13:15 | 26.17 | 26.18 | 26.13 | 26.15 | 15.7K |
| 13:20 | 26.18 | 26.26 | 26.15 | 26.24 | 17.3K |
| 13:25 | 26.20 | 26.32 | 26.19 | 26.20 | 18.4K |
| 13:30 | 26.20 | 26.22 | 26.16 | 26.20 | 13.5K |
| 13:35 | 26.11 | 26.11 | 26.00 | 26.04 | 194.0K |
| 13:40 | 26.04 | 26.07 | 25.89 | 25.89 | 171.2K |
| 13:45 | 25.88 | 26.00 | 25.85 | 26.00 | 38.4K |
| 13:50 | 26.00 | 26.00 | 25.84 | 25.85 | 109.7K |
| 13:55 | 25.85 | 25.89 | 25.76 | 25.76 | 75.6K |
| 14:00 | 25.76 | 25.87 | 25.75 | 25.87 | 43.6K |
| 14:05 | 25.88 | 25.90 | 25.75 | 25.89 | 98.6K |
| 14:10 | 25.90 | 25.90 | 25.82 | 25.82 | 50.9K |
| 14:15 | 25.82 | 25.88 | 25.78 | 25.80 | 48.0K |
| 14:20 | 25.80 | 25.86 | 25.78 | 25.80 | 153.2K |
| 14:25 | 25.80 | 25.80 | 25.70 | 25.73 | 83.2K |
| 14:30 | 25.73 | 25.81 | 25.72 | 25.78 | 66.9K |
| 14:35 | 25.75 | 25.84 | 25.74 | 25.75 | 33.9K |
| 14:40 | 25.77 | 25.82 | 25.75 | 25.80 | 40.5K |
| 14:45 | 25.84 | 25.86 | 25.73 | 25.78 | 27.5K |
| 14:50 | 25.78 | 25.80 | 25.63 | 25.66 | 141.9K |
| 14:55 | 25.65 | 25.67 | 25.58 | 25.58 | 39.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 26.62 | 27.28 | 25.50 | 25.58 | 3.4M |
| 2025-09-25 | 26.77 | 27.20 | 26.27 | 26.75 | 3.3M |
| 2025-09-24 | 26.11 | 27.08 | 26.11 | 26.60 | 3.6M |
| 2025-09-23 | 27.24 | 27.24 | 25.70 | 26.59 | 3.4M |
| 2025-09-22 | 26.58 | 27.18 | 26.01 | 26.76 | 3.2M |
| 2025-09-19 | 25.99 | 26.80 | 25.96 | 26.59 | 2.8M |
| 2025-09-18 | 26.40 | 27.17 | 25.70 | 25.97 | 3.5M |
| 2025-09-17 | 26.98 | 27.30 | 26.25 | 26.35 | 2.7M |
| 2025-09-16 | 25.85 | 27.24 | 25.73 | 27.20 | 3.1M |
| 2025-09-15 | 26.99 | 26.99 | 25.90 | 25.90 | 3.5M |
| 2025-09-12 | 26.98 | 27.55 | 26.48 | 26.57 | 4.2M |
| 2025-09-11 | 25.93 | 27.25 | 25.35 | 27.07 | 4.8M |
| 2025-09-10 | 26.21 | 26.49 | 25.53 | 25.81 | 3.3M |
| 2025-09-09 | 26.13 | 26.79 | 25.95 | 26.34 | 3.8M |
| 2025-09-08 | 25.99 | 26.37 | 25.31 | 26.23 | 4.8M |
| 2025-09-05 | 23.00 | 25.22 | 22.70 | 25.21 | 5.4M |
| 2025-09-04 | 23.46 | 23.95 | 22.45 | 22.87 | 4.3M |
| 2025-09-03 | 23.96 | 24.19 | 23.23 | 23.35 | 3.0M |
| 2025-09-02 | 24.70 | 25.08 | 23.65 | 23.83 | 5.2M |
| 2025-09-01 | 24.76 | 25.23 | 24.32 | 24.90 | 4.1M |
| 2025-08-29 | 24.30 | 25.37 | 24.08 | 24.75 | 5.7M |
| 2025-08-28 | 22.94 | 24.34 | 22.93 | 24.34 | 7.3M |
| 2025-08-27 | 23.30 | 24.20 | 23.01 | 23.01 | 6.4M |
| 2025-08-26 | 21.67 | 23.58 | 21.41 | 23.27 | 7.7M |
| 2025-08-25 | 21.35 | 22.07 | 20.75 | 21.88 | 6.0M |
| 2025-08-22 | 20.77 | 21.49 | 20.60 | 21.25 | 4.2M |
| 2025-08-21 | 21.00 | 22.07 | 20.70 | 20.97 | 7.5M |
| 2025-08-20 | 20.62 | 21.07 | 20.48 | 21.04 | 4.4M |
| 2025-08-19 | 20.65 | 20.83 | 20.11 | 20.78 | 7.0M |
| 2025-08-18 | 18.95 | 20.99 | 18.95 | 20.71 | 10.4M |
| 2025-08-15 | 18.50 | 19.21 | 18.49 | 19.19 | 2.9M |
| 2025-08-14 | 19.32 | 19.36 | 18.40 | 18.50 | 5.2M |
| 2025-08-13 | 19.13 | 19.46 | 19.02 | 19.32 | 3.4M |
| 2025-08-12 | 19.86 | 19.86 | 19.00 | 19.12 | 3.3M |
| 2025-08-11 | 19.45 | 19.88 | 19.40 | 19.68 | 2.4M |
| 2025-08-08 | 19.43 | 19.59 | 19.26 | 19.52 | 3.2M |
| 2025-08-07 | 19.80 | 20.19 | 19.48 | 19.48 | 4.3M |
| 2025-08-06 | 19.20 | 19.97 | 19.11 | 19.84 | 4.1M |
| 2025-08-05 | 18.91 | 19.43 | 18.60 | 19.20 | 5.4M |
| 2025-08-04 | 17.38 | 18.99 | 17.23 | 18.93 | 5.7M |
| 2025-08-01 | 17.52 | 17.60 | 17.27 | 17.45 | 2.2M |
| 2025-07-31 | 17.49 | 18.13 | 17.39 | 17.42 | 4.0M |
| 2025-07-30 | 17.34 | 17.66 | 17.16 | 17.49 | 2.9M |
| 2025-07-29 | 17.30 | 17.42 | 17.24 | 17.36 | 2.2M |
| 2025-07-28 | 16.90 | 17.44 | 16.76 | 17.30 | 3.4M |
| 2025-07-25 | 16.48 | 16.90 | 16.48 | 16.90 | 2.6M |
| 2025-07-24 | 16.67 | 16.67 | 16.48 | 16.54 | 1.9M |
| 2025-07-23 | 16.63 | 16.80 | 16.39 | 16.46 | 2.0M |
| 2025-07-22 | 16.52 | 16.99 | 16.46 | 16.62 | 3.4M |
| 2025-07-21 | 16.10 | 16.66 | 16.06 | 16.48 | 3.8M |
| 2025-07-18 | 16.10 | 16.58 | 15.88 | 16.07 | 2.9M |
| 2025-07-17 | 16.07 | 16.07 | 15.86 | 15.99 | 1.7M |
| 2025-07-16 | 16.00 | 16.00 | 15.84 | 15.94 | 1.6M |
| 2025-07-15 | 16.00 | 16.05 | 15.80 | 15.91 | 1.6M |
| 2025-07-14 | 15.80 | 15.92 | 15.75 | 15.88 | 0.9M |
| 2025-07-11 | 15.80 | 15.97 | 15.75 | 15.85 | 1.5M |
| 2025-07-10 | 15.90 | 16.00 | 15.61 | 15.81 | 2.2M |
| 2025-07-09 | 16.30 | 16.52 | 15.73 | 15.85 | 3.5M |
| 2025-07-08 | 16.36 | 16.59 | 16.26 | 16.30 | 1.6M |
| 2025-07-07 | 16.30 | 16.39 | 16.14 | 16.31 | 1.3M |
| 2025-07-04 | 16.65 | 16.65 | 16.22 | 16.31 | 1.6M |
| 2025-07-03 | 16.69 | 16.80 | 16.50 | 16.62 | 1.2M |
| 2025-07-02 | 16.71 | 16.90 | 16.53 | 16.58 | 1.3M |
| 2025-07-01 | 16.61 | 17.07 | 16.38 | 16.86 | 3.7M |
| 2025-06-30 | 16.56 | 16.86 | 16.47 | 16.56 | 1.8M |
| 2025-06-27 | 16.35 | 17.05 | 16.35 | 16.58 | 3.3M |
| 2025-06-26 | 16.55 | 16.64 | 16.19 | 16.35 | 2.1M |
| 2025-06-25 | 16.19 | 16.76 | 16.16 | 16.55 | 2.7M |
| 2025-06-24 | 16.22 | 16.54 | 16.11 | 16.28 | 4.0M |
| 2025-06-23 | 14.90 | 16.60 | 14.78 | 16.37 | 7.1M |
| 2025-06-20 | 15.01 | 15.67 | 14.90 | 14.97 | 2.6M |
| 2025-06-19 | 15.31 | 15.37 | 14.92 | 15.01 | 0.9M |
| 2025-06-18 | 14.96 | 15.30 | 14.96 | 15.26 | 1.2M |
| 2025-06-17 | 15.05 | 15.15 | 14.96 | 15.03 | 1.1M |
| 2025-06-16 | 15.04 | 15.14 | 14.97 | 15.09 | 1.0M |
| 2025-06-13 | 15.15 | 15.37 | 14.96 | 15.03 | 1.2M |
| 2025-06-12 | 15.44 | 15.48 | 15.14 | 15.19 | 1.5M |
| 2025-06-11 | 14.95 | 15.59 | 14.82 | 15.32 | 2.7M |
| 2025-06-10 | 15.15 | 15.25 | 14.76 | 14.90 | 1.7M |
| 2025-06-09 | 15.39 | 15.54 | 15.04 | 15.16 | 3.0M |
| 2025-06-06 | 15.46 | 15.51 | 15.40 | 15.45 | 0.7M |
| 2025-06-05 | 15.54 | 15.62 | 15.32 | 15.49 | 1.1M |
| 2025-06-04 | 15.30 | 15.68 | 15.25 | 15.46 | 1.3M |
| 2025-06-03 | 15.26 | 15.39 | 15.01 | 15.30 | 1.0M |
| 2025-05-30 | 15.43 | 15.55 | 15.02 | 15.12 | 1.1M |
| 2025-05-29 | 15.02 | 15.72 | 15.02 | 15.57 | 1.8M |
| 2025-05-28 | 15.01 | 15.54 | 15.01 | 15.06 | 1.1M |
| 2025-05-27 | 15.00 | 15.26 | 14.92 | 15.04 | 1.0M |
| 2025-05-26 | 14.80 | 15.10 | 14.70 | 15.01 | 1.5M |
| 2025-05-23 | 15.00 | 15.20 | 14.80 | 14.80 | 1.2M |
| 2025-05-22 | 15.23 | 15.48 | 15.03 | 15.05 | 1.4M |
| 2025-05-21 | 15.56 | 15.60 | 15.00 | 15.22 | 1.1M |
| 2025-05-20 | 15.35 | 15.51 | 15.06 | 15.50 | 1.2M |
| 2025-05-19 | 15.24 | 15.40 | 14.89 | 15.20 | 1.9M |
| 2025-05-16 | 15.50 | 15.50 | 15.10 | 15.25 | 0.9M |
| 2025-05-15 | 15.81 | 15.81 | 15.22 | 15.28 | 1.1M |
| 2025-05-14 | 15.54 | 15.80 | 15.38 | 15.46 | 1.6M |
| 2025-05-13 | 15.75 | 15.93 | 15.40 | 15.47 | 1.9M |
| 2025-05-12 | 15.81 | 15.83 | 15.52 | 15.59 | 1.3M |
| 2025-05-09 | 15.72 | 15.90 | 15.51 | 15.60 | 1.1M |
| 2025-05-08 | 15.65 | 15.87 | 15.63 | 15.81 | 1.1M |
| 2025-05-07 | 16.17 | 16.17 | 15.58 | 15.71 | 1.7M |
| 2025-05-06 | 15.18 | 15.87 | 15.18 | 15.73 | 2.1M |
| 2025-04-30 | 15.10 | 15.57 | 15.10 | 15.18 | 1.4M |
| 2025-04-29 | 15.12 | 15.30 | 14.97 | 15.23 | 0.8M |
| 2025-04-28 | 15.33 | 15.33 | 14.90 | 15.13 | 1.0M |
| 2025-04-25 | 15.24 | 15.39 | 15.08 | 15.11 | 1.0M |
| 2025-04-24 | 15.58 | 15.65 | 15.05 | 15.24 | 0.9M |
| 2025-04-23 | 15.36 | 15.56 | 15.22 | 15.41 | 1.1M |
| 2025-04-22 | 15.11 | 15.46 | 15.11 | 15.30 | 1.1M |
| 2025-04-21 | 14.75 | 15.28 | 14.75 | 15.25 | 1.3M |
| 2025-04-18 | 14.75 | 15.04 | 14.68 | 14.91 | 1.0M |
| 2025-04-17 | 14.78 | 15.17 | 14.55 | 14.84 | 1.1M |
| 2025-04-16 | 15.11 | 15.12 | 14.59 | 14.86 | 1.3M |
| 2025-04-15 | 15.09 | 15.20 | 14.91 | 15.11 | 1.1M |
| 2025-04-14 | 15.48 | 15.68 | 15.01 | 15.09 | 2.1M |
| 2025-04-11 | 14.45 | 15.66 | 14.45 | 15.20 | 3.7M |
| 2025-04-10 | 14.50 | 15.09 | 14.47 | 14.50 | 2.6M |
| 2025-04-09 | 13.49 | 14.46 | 12.80 | 14.35 | 2.9M |
| 2025-04-08 | 13.78 | 14.64 | 13.78 | 14.10 | 3.0M |
| 2025-04-07 | 16.12 | 16.12 | 13.58 | 13.69 | 4.8M |
| 2025-04-03 | 16.95 | 17.45 | 16.73 | 16.98 | 2.7M |
| 2025-04-02 | 17.02 | 17.50 | 16.88 | 17.20 | 2.4M |
| 2025-04-01 | 16.45 | 17.55 | 16.27 | 16.99 | 3.2M |
| 2025-03-31 | 16.92 | 17.00 | 16.20 | 16.46 | 2.1M |
| 2025-03-28 | 16.76 | 17.07 | 16.66 | 16.72 | 1.3M |
| 2025-03-27 | 16.73 | 17.02 | 16.44 | 16.74 | 1.7M |
| 2025-03-26 | 15.92 | 17.37 | 15.84 | 16.92 | 3.6M |
| 2025-03-25 | 16.09 | 16.09 | 15.71 | 15.89 | 1.2M |
| 2025-03-24 | 16.27 | 16.37 | 15.57 | 16.00 | 2.3M |
| 2025-03-21 | 16.59 | 16.78 | 16.29 | 16.35 | 1.6M |
| 2025-03-20 | 16.79 | 16.91 | 16.63 | 16.70 | 1.5M |
| 2025-03-19 | 16.98 | 17.29 | 16.66 | 16.78 | 1.9M |
| 2025-03-18 | 17.21 | 17.46 | 17.01 | 17.15 | 2.6M |
| 2025-03-17 | 16.61 | 17.15 | 16.48 | 17.11 | 2.7M |
| 2025-03-14 | 16.33 | 16.72 | 16.10 | 16.59 | 2.0M |
| 2025-03-13 | 16.64 | 16.77 | 16.25 | 16.34 | 2.3M |
| 2025-03-12 | 16.86 | 17.03 | 16.63 | 16.67 | 2.0M |
| 2025-03-11 | 16.45 | 16.88 | 16.44 | 16.80 | 1.9M |
| 2025-03-10 | 16.81 | 16.89 | 16.50 | 16.66 | 1.9M |
| 2025-03-07 | 16.90 | 16.98 | 16.61 | 16.68 | 2.0M |
| 2025-03-06 | 16.91 | 16.99 | 16.74 | 16.82 | 2.3M |
| 2025-03-05 | 16.77 | 16.94 | 16.39 | 16.61 | 2.4M |
| 2025-03-04 | 16.56 | 16.90 | 16.56 | 16.77 | 2.6M |
| 2025-03-03 | 16.80 | 17.11 | 16.60 | 16.71 | 2.6M |
| 2025-02-28 | 17.48 | 17.65 | 16.69 | 16.78 | 3.8M |
| 2025-02-27 | 17.64 | 17.64 | 17.20 | 17.51 | 4.9M |
| 2025-02-26 | 16.35 | 18.47 | 16.35 | 17.67 | 8.8M |
| 2025-02-25 | 16.13 | 16.60 | 16.13 | 16.44 | 2.9M |
| 2025-02-24 | 16.54 | 16.55 | 16.13 | 16.33 | 2.1M |
| 2025-02-21 | 16.40 | 16.55 | 16.09 | 16.46 | 2.6M |
| 2025-02-20 | 15.69 | 16.40 | 15.61 | 16.36 | 3.3M |
| 2025-02-19 | 15.33 | 15.78 | 15.10 | 15.60 | 1.9M |
| 2025-02-18 | 15.67 | 15.77 | 15.16 | 15.19 | 1.9M |
| 2025-02-17 | 15.56 | 15.80 | 15.51 | 15.61 | 1.6M |
| 2025-02-14 | 15.80 | 15.98 | 15.50 | 15.56 | 2.2M |
| 2025-02-13 | 16.18 | 16.20 | 15.79 | 15.83 | 1.9M |
| 2025-02-12 | 16.07 | 16.15 | 15.90 | 16.13 | 1.8M |
| 2025-02-11 | 16.00 | 16.18 | 15.87 | 16.07 | 1.5M |
| 2025-02-10 | 16.15 | 16.19 | 15.76 | 16.09 | 2.0M |
| 2025-02-07 | 15.84 | 16.25 | 15.78 | 15.88 | 2.7M |
| 2025-02-06 | 15.66 | 16.12 | 15.47 | 15.96 | 1.6M |
| 2025-02-05 | 15.60 | 15.68 | 15.30 | 15.62 | 1.4M |
| 2025-01-27 | 15.88 | 15.88 | 15.30 | 15.30 | 1.4M |
| 2025-01-24 | 15.17 | 15.60 | 15.07 | 15.59 | 1.8M |
| 2025-01-23 | 15.48 | 15.54 | 15.09 | 15.15 | 1.8M |
| 2025-01-22 | 15.45 | 15.52 | 15.10 | 15.14 | 1.4M |
| 2025-01-21 | 15.58 | 15.58 | 15.14 | 15.45 | 1.2M |
| 2025-01-20 | 15.31 | 15.54 | 15.17 | 15.44 | 1.1M |
| 2025-01-17 | 15.27 | 15.45 | 14.98 | 15.31 | 1.2M |
| 2025-01-16 | 14.84 | 15.30 | 14.71 | 15.30 | 2.5M |
| 2025-01-15 | 15.08 | 15.15 | 14.66 | 14.77 | 1.1M |
| 2025-01-14 | 14.17 | 15.06 | 14.17 | 15.04 | 1.4M |
| 2025-01-13 | 14.26 | 14.53 | 13.93 | 14.16 | 1.4M |
| 2025-01-10 | 14.76 | 14.94 | 14.22 | 14.22 | 1.2M |
| 2025-01-09 | 14.75 | 14.94 | 14.48 | 14.56 | 1.2M |
| 2025-01-08 | 14.56 | 14.84 | 14.06 | 14.62 | 1.4M |
| 2025-01-07 | 14.18 | 14.68 | 14.17 | 14.67 | 1.5M |
| 2025-01-06 | 14.48 | 14.48 | 13.88 | 14.16 | 1.7M |
| 2025-01-03 | 15.31 | 15.33 | 14.30 | 14.33 | 2.3M |
| 2025-01-02 | 15.69 | 15.69 | 14.98 | 15.29 | 2.4M |