16.76
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 17.68 | 18.39 | 17.20 | 17.20 | 3,615.0K |
| 09:35 | 17.23 | 17.45 | 17.23 | 17.36 | 1,551.0K |
| 09:40 | 17.37 | 17.75 | 17.34 | 17.44 | 1,176.5K |
| 09:45 | 17.48 | 17.58 | 17.25 | 17.32 | 562.0K |
| 09:50 | 17.33 | 17.33 | 17.01 | 17.05 | 1,277.0K |
| 09:55 | 17.09 | 17.20 | 17.05 | 17.13 | 521.5K |
| 10:00 | 17.15 | 17.24 | 17.10 | 17.11 | 411.5K |
| 10:05 | 17.09 | 17.09 | 16.77 | 16.99 | 1,676.5K |
| 10:10 | 17.00 | 17.00 | 16.72 | 16.73 | 1,210.0K |
| 10:15 | 16.73 | 16.84 | 16.69 | 16.69 | 912.5K |
| 10:20 | 16.73 | 16.86 | 16.71 | 16.83 | 729.0K |
| 10:25 | 16.82 | 16.86 | 16.76 | 16.83 | 285.0K |
| 10:30 | 16.82 | 16.92 | 16.80 | 16.85 | 213.0K |
| 10:35 | 16.86 | 17.00 | 16.82 | 17.00 | 265.5K |
| 10:40 | 17.02 | 17.13 | 16.92 | 16.92 | 727.0K |
| 10:45 | 16.91 | 17.01 | 16.91 | 16.98 | 182.0K |
| 10:50 | 16.97 | 17.04 | 16.97 | 17.01 | 66.0K |
| 10:55 | 17.00 | 17.00 | 16.91 | 16.93 | 211.5K |
| 11:00 | 16.95 | 17.02 | 16.93 | 17.02 | 114.5K |
| 11:05 | 17.02 | 17.04 | 16.93 | 16.96 | 200.5K |
| 11:10 | 16.99 | 17.02 | 16.93 | 16.95 | 90.5K |
| 11:15 | 16.90 | 16.90 | 16.81 | 16.83 | 323.5K |
| 11:20 | 16.82 | 16.88 | 16.77 | 16.88 | 313.5K |
| 11:25 | 16.89 | 16.99 | 16.88 | 16.93 | 172.5K |
| 11:30 | 16.90 | 16.90 | 16.82 | 16.88 | 33.0K |
| 11:35 | 16.83 | 16.88 | 16.83 | 16.88 | 34.0K |
| 11:40 | 16.90 | 16.92 | 16.88 | 16.88 | 16.5K |
| 11:45 | 16.91 | 16.91 | 16.90 | 16.91 | 22.0K |
| 11:50 | 16.92 | 16.92 | 16.92 | 16.92 | 24.5K |
| 11:55 | 16.93 | 16.95 | 16.93 | 16.93 | 14.0K |
| 13:00 | 16.94 | 17.16 | 16.94 | 17.03 | 223.0K |
| 13:05 | 17.03 | 17.06 | 16.99 | 17.02 | 58.5K |
| 13:10 | 17.04 | 17.10 | 17.03 | 17.10 | 27.5K |
| 13:15 | 17.13 | 17.27 | 17.10 | 17.20 | 387.5K |
| 13:20 | 17.18 | 17.76 | 17.17 | 17.62 | 1,263.5K |
| 13:25 | 17.60 | 17.68 | 17.40 | 17.42 | 514.0K |
| 13:30 | 17.40 | 17.54 | 17.39 | 17.53 | 158.0K |
| 13:35 | 17.54 | 17.54 | 17.40 | 17.41 | 102.5K |
| 13:40 | 17.40 | 17.43 | 17.31 | 17.43 | 200.0K |
| 13:45 | 17.44 | 17.44 | 17.27 | 17.36 | 285.0K |
| 13:50 | 17.35 | 17.44 | 17.32 | 17.44 | 117.5K |
| 13:55 | 17.45 | 17.45 | 17.21 | 17.22 | 308.0K |
| 14:00 | 17.23 | 17.26 | 17.10 | 17.10 | 236.5K |
| 14:05 | 17.09 | 17.15 | 17.08 | 17.10 | 216.0K |
| 14:10 | 17.08 | 17.19 | 17.08 | 17.16 | 136.0K |
| 14:15 | 17.17 | 17.17 | 16.98 | 17.02 | 248.0K |
| 14:20 | 17.03 | 17.09 | 17.03 | 17.03 | 106.0K |
| 14:25 | 17.04 | 17.04 | 16.94 | 16.97 | 147.5K |
| 14:30 | 16.96 | 17.04 | 16.96 | 17.02 | 146.5K |
| 14:35 | 17.00 | 17.00 | 16.95 | 16.96 | 133.0K |
| 14:40 | 16.95 | 16.97 | 16.94 | 16.97 | 142.0K |
| 14:45 | 16.99 | 17.04 | 16.99 | 17.00 | 89.0K |
| 14:50 | 16.99 | 17.01 | 16.98 | 16.99 | 70.5K |
| 14:55 | 17.00 | 17.00 | 16.95 | 16.98 | 161.0K |
| 15:00 | 16.99 | 17.19 | 16.97 | 17.19 | 165.0K |
| 15:05 | 17.20 | 17.21 | 17.01 | 17.09 | 179.5K |
| 15:10 | 17.08 | 17.08 | 16.99 | 17.05 | 57.5K |
| 15:15 | 17.03 | 17.24 | 17.01 | 17.24 | 247.0K |
| 15:20 | 17.26 | 17.30 | 17.11 | 17.16 | 144.5K |
| 15:25 | 17.17 | 17.26 | 17.17 | 17.18 | 89.5K |
| 15:30 | 17.17 | 17.18 | 16.99 | 17.01 | 170.0K |
| 15:35 | 17.01 | 17.10 | 17.01 | 17.05 | 196.5K |
| 15:40 | 17.10 | 17.10 | 16.97 | 16.97 | 227.0K |
| 15:45 | 16.96 | 16.97 | 16.85 | 16.87 | 355.0K |
| 15:50 | 16.85 | 16.87 | 16.79 | 16.83 | 458.5K |
| 15:55 | 16.80 | 16.83 | 16.75 | 16.76 | 451.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 17.83 | 18.40 | 16.68 | 16.76 | 25.4M |
| 2025-09-25 | 15.68 | 17.95 | 15.22 | 17.83 | 54.4M |
| 2025-09-24 | 15.88 | 16.04 | 15.42 | 15.63 | 8.6M |
| 2025-09-23 | 16.55 | 16.73 | 15.56 | 15.81 | 10.2M |
| 2025-09-22 | 16.76 | 16.78 | 16.42 | 16.50 | 5.2M |
| 2025-09-19 | 17.25 | 17.25 | 16.70 | 16.71 | 7.7M |
| 2025-09-18 | 17.25 | 17.59 | 16.66 | 17.03 | 10.9M |
| 2025-09-17 | 17.62 | 17.62 | 17.04 | 17.25 | 9.5M |
| 2025-09-16 | 17.18 | 18.14 | 16.87 | 17.44 | 22.0M |
| 2025-09-15 | 17.78 | 17.78 | 16.92 | 17.00 | 9.4M |
| 2025-09-12 | 17.88 | 17.88 | 17.29 | 17.61 | 9.5M |
| 2025-09-11 | 16.81 | 17.77 | 16.19 | 17.62 | 14.6M |
| 2025-09-10 | 16.98 | 17.13 | 16.70 | 16.81 | 9.5M |
| 2025-09-09 | 17.54 | 17.68 | 16.51 | 16.86 | 20.4M |
| 2025-09-08 | 18.22 | 18.35 | 17.50 | 17.61 | 12.2M |
| 2025-09-05 | 18.23 | 18.39 | 17.43 | 18.22 | 15.4M |
| 2025-09-04 | 19.27 | 19.31 | 18.01 | 18.23 | 16.4M |
| 2025-09-03 | 19.04 | 19.77 | 18.76 | 19.14 | 22.0M |
| 2025-09-02 | 19.05 | 19.43 | 18.37 | 18.80 | 23.7M |
| 2025-09-01 | 18.50 | 19.31 | 18.16 | 18.33 | 29.4M |
| 2025-08-29 | 18.28 | 18.47 | 17.60 | 18.20 | 21.1M |
| 2025-08-28 | 17.85 | 18.18 | 17.40 | 18.04 | 24.3M |
| 2025-08-27 | 17.80 | 18.98 | 17.80 | 18.02 | 22.8M |
| 2025-08-26 | 20.00 | 20.20 | 18.40 | 18.43 | 24.4M |
| 2025-08-25 | 19.45 | 20.30 | 18.68 | 19.59 | 27.8M |
| 2025-08-22 | 17.99 | 19.34 | 17.02 | 19.11 | 38.7M |
| 2025-08-21 | 18.83 | 19.83 | 18.83 | 19.16 | 23.4M |
| 2025-08-20 | 20.24 | 21.20 | 18.19 | 19.13 | 47.7M |
| 2025-08-19 | 22.34 | 22.88 | 19.61 | 19.85 | 74.2M |
| 2025-08-18 | 21.36 | 24.44 | 20.36 | 23.30 | 75.9M |
| 2025-08-15 | 17.68 | 19.89 | 17.60 | 19.89 | 68.8M |
| 2025-08-14 | 16.80 | 17.72 | 16.30 | 17.41 | 38.5M |
| 2025-08-13 | 15.92 | 16.62 | 15.76 | 16.56 | 25.5M |
| 2025-08-12 | 16.14 | 16.30 | 15.70 | 15.75 | 14.8M |
| 2025-08-11 | 15.44 | 16.80 | 15.22 | 16.01 | 32.4M |
| 2025-08-08 | 16.01 | 16.13 | 15.28 | 15.36 | 17.7M |
| 2025-08-07 | 16.08 | 16.29 | 15.47 | 16.00 | 30.6M |
| 2025-08-06 | 15.23 | 16.36 | 14.89 | 15.87 | 55.3M |
| 2025-08-05 | 14.49 | 15.93 | 14.18 | 15.05 | 89.2M |
| 2025-08-04 | 13.16 | 13.58 | 13.16 | 13.48 | 3.3M |
| 2025-08-01 | 13.36 | 13.50 | 13.24 | 13.30 | 4.1M |
| 2025-07-31 | 13.62 | 13.74 | 13.16 | 13.30 | 7.7M |
| 2025-07-30 | 13.90 | 14.06 | 13.60 | 13.68 | 7.7M |
| 2025-07-29 | 14.62 | 14.62 | 13.72 | 13.98 | 14.9M |
| 2025-07-28 | 14.38 | 14.74 | 14.16 | 14.62 | 10.5M |
| 2025-07-25 | 14.62 | 14.68 | 14.20 | 14.26 | 9.7M |
| 2025-07-24 | 13.86 | 14.58 | 13.86 | 14.50 | 29.5M |
| 2025-07-23 | 13.86 | 14.18 | 13.82 | 13.84 | 6.9M |
| 2025-07-22 | 14.26 | 14.50 | 13.78 | 13.80 | 11.4M |
| 2025-07-21 | 14.88 | 14.88 | 14.08 | 14.22 | 14.0M |
| 2025-07-18 | 14.88 | 15.00 | 14.54 | 14.84 | 12.8M |
| 2025-07-17 | 14.18 | 15.06 | 14.18 | 14.70 | 18.3M |
| 2025-07-16 | 14.76 | 14.94 | 14.18 | 14.26 | 14.8M |
| 2025-07-15 | 14.38 | 14.62 | 14.06 | 14.56 | 16.7M |
| 2025-07-14 | 14.00 | 14.68 | 13.90 | 14.20 | 15.0M |
| 2025-07-11 | 14.12 | 14.64 | 13.90 | 13.92 | 15.1M |
| 2025-07-10 | 13.74 | 14.08 | 13.56 | 14.02 | 9.4M |
| 2025-07-09 | 13.60 | 14.28 | 13.48 | 13.62 | 14.1M |
| 2025-07-08 | 13.84 | 13.84 | 13.42 | 13.60 | 8.0M |
| 2025-07-07 | 13.92 | 14.16 | 13.40 | 13.72 | 11.5M |
| 2025-07-04 | 13.96 | 14.06 | 13.52 | 13.78 | 8.3M |
| 2025-07-03 | 13.60 | 14.36 | 13.48 | 13.90 | 13.3M |
| 2025-07-02 | 13.92 | 14.08 | 13.36 | 13.54 | 10.6M |
| 2025-06-30 | 13.42 | 14.14 | 13.24 | 13.78 | 14.8M |
| 2025-06-27 | 13.46 | 13.64 | 13.28 | 13.34 | 9.1M |
| 2025-06-26 | 14.00 | 14.00 | 13.00 | 13.34 | 12.4M |
| 2025-06-25 | 14.18 | 14.30 | 13.62 | 14.00 | 11.1M |
| 2025-06-24 | 13.52 | 14.22 | 13.20 | 14.02 | 16.7M |
| 2025-06-23 | 12.84 | 13.68 | 12.68 | 13.30 | 18.3M |
| 2025-06-20 | 12.90 | 13.20 | 12.58 | 12.58 | 8.9M |
| 2025-06-19 | 13.68 | 13.84 | 12.76 | 12.90 | 17.2M |
| 2025-06-18 | 14.12 | 14.12 | 13.40 | 13.64 | 10.8M |
| 2025-06-17 | 14.70 | 15.26 | 13.74 | 14.08 | 28.4M |
| 2025-06-16 | 13.66 | 14.90 | 13.32 | 14.48 | 36.4M |
| 2025-06-13 | 14.70 | 14.80 | 13.12 | 13.66 | 23.6M |
| 2025-06-12 | 14.28 | 14.80 | 14.22 | 14.74 | 26.1M |
| 2025-06-11 | 14.34 | 14.66 | 13.98 | 14.24 | 13.5M |
| 2025-06-10 | 14.78 | 14.78 | 14.10 | 14.20 | 17.5M |
| 2025-06-09 | 16.50 | 16.50 | 14.00 | 14.48 | 21.9M |
| 2025-06-06 | 16.78 | 16.78 | 16.38 | 16.50 | 1.9M |
| 2025-06-05 | 17.18 | 17.18 | 16.72 | 16.84 | 2.3M |
| 2025-06-04 | 17.50 | 17.74 | 17.06 | 17.06 | 3.0M |
| 2025-06-03 | 17.02 | 17.36 | 16.88 | 17.20 | 2.1M |
| 2025-06-02 | 17.00 | 17.08 | 16.50 | 17.00 | 0.3M |
| 2025-05-30 | 16.66 | 17.38 | 16.66 | 17.06 | 3.4M |
| 2025-05-29 | 16.60 | 17.00 | 16.40 | 16.76 | 4.0M |
| 2025-05-28 | 18.32 | 18.50 | 16.66 | 16.76 | 6.4M |
| 2025-05-27 | 19.22 | 19.22 | 18.26 | 18.26 | 2.9M |
| 2025-05-26 | 19.24 | 19.60 | 19.00 | 19.22 | 1.5M |
| 2025-05-23 | 19.00 | 20.00 | 18.96 | 19.22 | 3.1M |
| 2025-05-22 | 18.86 | 19.54 | 18.74 | 18.86 | 1.1M |
| 2025-05-21 | 19.40 | 19.76 | 19.02 | 19.02 | 1.3M |
| 2025-05-20 | 19.88 | 20.10 | 19.34 | 19.40 | 2.1M |
| 2025-05-19 | 19.34 | 19.98 | 19.28 | 19.56 | 1.7M |
| 2025-05-16 | 19.50 | 19.98 | 19.10 | 19.36 | 3.4M |
| 2025-05-15 | 18.90 | 20.35 | 18.30 | 18.78 | 6.3M |
| 2025-05-14 | 19.86 | 20.20 | 18.88 | 18.98 | 3.3M |
| 2025-05-13 | 19.52 | 21.30 | 19.52 | 19.80 | 4.4M |
| 2025-05-12 | 18.46 | 19.62 | 18.20 | 19.48 | 4.6M |
| 2025-05-09 | 19.16 | 19.32 | 18.54 | 18.60 | 3.7M |
| 2025-05-08 | 19.74 | 19.74 | 19.12 | 19.40 | 2.6M |
| 2025-05-07 | 20.40 | 20.50 | 19.10 | 19.60 | 3.9M |
| 2025-05-06 | 20.80 | 20.80 | 19.94 | 20.05 | 4.4M |
| 2025-05-02 | 21.50 | 21.65 | 20.75 | 21.60 | 0.1M |
| 2025-04-30 | 21.75 | 21.75 | 21.00 | 21.20 | 2.0M |
| 2025-04-29 | 21.65 | 21.70 | 20.75 | 21.00 | 1.7M |
| 2025-04-28 | 22.70 | 23.10 | 21.25 | 21.25 | 3.0M |
| 2025-04-25 | 23.60 | 24.15 | 22.50 | 22.50 | 4.5M |
| 2025-04-24 | 22.80 | 25.95 | 22.55 | 23.50 | 12.0M |
| 2025-04-23 | 22.35 | 23.25 | 21.40 | 22.60 | 5.3M |
| 2025-04-22 | 22.00 | 23.00 | 21.30 | 21.80 | 4.9M |
| 2025-04-17 | 22.65 | 26.00 | 21.60 | 21.80 | 21.5M |
| 2025-04-16 | 23.75 | 23.75 | 21.35 | 22.00 | 5.7M |
| 2025-04-15 | 25.10 | 25.40 | 23.40 | 23.80 | 4.1M |
| 2025-04-14 | 25.80 | 26.35 | 24.60 | 24.90 | 4.8M |
| 2025-04-11 | 24.35 | 26.90 | 23.30 | 25.40 | 9.5M |
| 2025-04-10 | 23.85 | 24.65 | 22.90 | 23.95 | 5.6M |
| 2025-04-09 | 22.25 | 25.70 | 19.20 | 22.85 | 14.7M |
| 2025-04-08 | 17.60 | 22.95 | 17.02 | 22.40 | 14.3M |
| 2025-04-07 | 20.50 | 21.80 | 16.32 | 16.36 | 5.5M |
| 2025-04-03 | 24.40 | 25.35 | 22.50 | 23.05 | 8.2M |
| 2025-04-02 | 21.80 | 24.45 | 21.35 | 23.90 | 17.9M |
| 2025-04-01 | 19.84 | 22.50 | 19.08 | 21.25 | 11.1M |
| 2025-03-31 | 18.54 | 19.36 | 18.36 | 19.28 | 3.6M |
| 2025-03-28 | 20.10 | 20.60 | 18.04 | 18.32 | 7.8M |
| 2025-03-27 | 20.40 | 23.90 | 19.88 | 19.94 | 18.8M |
| 2025-03-26 | 21.70 | 21.70 | 19.38 | 19.92 | 2.6M |
| 2025-03-25 | 24.95 | 25.00 | 21.40 | 21.40 | 1.8M |
| 2025-03-24 | 27.10 | 28.20 | 23.90 | 24.45 | 2.1M |
| 2025-03-21 | 31.30 | 31.95 | 26.65 | 26.65 | 3.1M |
| 2025-03-20 | 31.40 | 37.45 | 30.50 | 30.85 | 7.5M |
| 2025-03-19 | 29.75 | 30.40 | 29.35 | 29.80 | 0.5M |
| 2025-03-18 | 30.25 | 30.85 | 29.50 | 29.75 | 0.4M |
| 2025-03-17 | 31.70 | 32.35 | 29.75 | 30.25 | 0.5M |
| 2025-03-14 | 33.35 | 35.35 | 31.70 | 31.70 | 0.5M |
| 2025-03-13 | 34.25 | 34.70 | 31.60 | 33.20 | 0.6M |
| 2025-03-12 | 36.00 | 36.75 | 33.20 | 33.90 | 0.6M |
| 2025-03-11 | 38.50 | 38.50 | 34.20 | 34.70 | 0.6M |
| 2025-03-10 | 45.30 | 46.45 | 34.15 | 34.20 | 0.6M |
| 2025-03-07 | 46.05 | 46.15 | 41.80 | 42.00 | 0.2M |
| 2025-03-06 | 45.50 | 48.20 | 43.80 | 46.60 | 0.3M |
| 2025-03-05 | 46.05 | 47.60 | 45.30 | 45.60 | 0.2M |
| 2025-03-04 | 41.15 | 46.80 | 41.00 | 46.00 | 0.2M |
| 2025-03-03 | 45.75 | 46.60 | 43.35 | 43.50 | 0.3M |
| 2025-02-28 | 42.70 | 47.50 | 42.10 | 45.95 | 0.2M |
| 2025-02-27 | 44.20 | 46.00 | 40.00 | 43.80 | 0.3M |
| 2025-02-26 | 44.40 | 46.50 | 43.10 | 45.05 | 0.1M |
| 2025-02-25 | 42.00 | 46.10 | 40.50 | 44.50 | 0.2M |
| 2025-02-24 | 58.45 | 58.75 | 42.15 | 43.10 | 0.2M |
| 2025-02-21 | 51.45 | 59.75 | 49.90 | 57.85 | 0.3M |
| 2025-02-20 | 52.00 | 54.85 | 49.40 | 50.75 | 0.1M |
| 2025-02-19 | 45.95 | 54.45 | 45.50 | 51.95 | 0.0M |
| 2025-02-18 | 41.40 | 46.90 | 38.45 | 46.90 | 0.1M |
| 2025-02-17 | 40.00 | 41.50 | 35.20 | 41.40 | 0.1M |
| 2025-02-14 | 41.35 | 41.40 | 38.25 | 39.30 | 0.0M |
| 2025-02-13 | 39.00 | 41.05 | 38.90 | 40.15 | 0.0M |
| 2025-02-12 | 39.00 | 42.00 | 36.50 | 40.00 | 0.1M |
| 2025-02-11 | 33.15 | 39.90 | 33.15 | 39.80 | 0.1M |
| 2025-02-10 | 33.15 | 34.45 | 31.55 | 33.30 | 0.0M |
| 2025-02-07 | 33.50 | 35.00 | 32.45 | 33.15 | 0.0M |
| 2025-02-06 | 33.40 | 35.80 | 31.95 | 33.50 | 0.0M |
| 2025-02-05 | 34.35 | 36.50 | 32.50 | 33.45 | 0.0M |
| 2025-02-04 | 33.70 | 35.50 | 33.00 | 34.20 | 0.0M |
| 2025-02-03 | 34.00 | 35.00 | 30.50 | 33.20 | 0.0M |
| 2025-01-28 | 35.40 | 38.80 | 34.00 | 34.30 | 0.0M |
| 2025-01-27 | 37.00 | 39.10 | 36.05 | 36.05 | 0.0M |
| 2025-01-24 | 38.95 | 39.50 | 37.00 | 37.00 | 0.0M |
| 2025-01-23 | 38.30 | 39.50 | 36.55 | 37.50 | 0.0M |
| 2025-01-22 | 37.80 | 39.50 | 36.25 | 37.00 | 0.0M |
| 2025-01-21 | 37.85 | 39.50 | 37.05 | 37.05 | 0.0M |
| 2025-01-20 | 38.00 | 38.00 | 37.05 | 37.75 | 0.0M |
| 2025-01-17 | 38.50 | 39.50 | 37.10 | 38.00 | 0.0M |
| 2025-01-16 | 40.40 | 40.50 | 38.30 | 38.80 | 0.0M |
| 2025-01-15 | 40.90 | 40.90 | 37.75 | 40.00 | 0.0M |
| 2025-01-14 | 39.95 | 43.00 | 39.60 | 41.50 | 0.1M |
| 2025-01-13 | 38.05 | 38.90 | 30.45 | 38.90 | 0.5M |
| 2025-01-10 | 45.45 | 45.45 | 39.85 | 39.85 | 0.0M |
| 2025-01-09 | 50.50 | 50.55 | 43.80 | 45.90 | 0.0M |
| 2025-01-08 | 50.90 | 50.90 | 50.60 | 50.60 | 0.0M |
| 2025-01-07 | 58.80 | 58.85 | 49.00 | 49.40 | 0.1M |
| 2025-01-06 | 63.50 | 64.20 | 55.00 | 60.50 | 0.1M |
| 2025-01-03 | 62.40 | 64.00 | 62.40 | 63.70 | 0.0M |
| 2025-01-02 | 70.10 | 70.30 | 62.35 | 62.35 | 0.1M |