38.18
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 38.59 | 40.49 | 38.36 | 39.78 | 1,037.4K |
| 09:35 | 39.69 | 39.78 | 39.38 | 39.54 | 405.9K |
| 09:40 | 39.54 | 39.90 | 39.35 | 39.39 | 328.8K |
| 09:45 | 39.39 | 39.65 | 39.20 | 39.30 | 230.3K |
| 09:50 | 39.28 | 39.43 | 39.20 | 39.23 | 159.3K |
| 09:55 | 39.23 | 39.60 | 39.20 | 39.32 | 166.4K |
| 10:00 | 39.33 | 39.38 | 39.10 | 39.25 | 139.4K |
| 10:05 | 39.35 | 39.55 | 39.26 | 39.30 | 91.9K |
| 10:10 | 39.33 | 39.67 | 39.31 | 39.67 | 185.8K |
| 10:15 | 39.67 | 39.76 | 39.53 | 39.53 | 145.4K |
| 10:20 | 39.63 | 39.71 | 39.30 | 39.30 | 94.6K |
| 10:25 | 39.30 | 39.30 | 39.10 | 39.11 | 166.3K |
| 10:30 | 39.11 | 39.25 | 39.01 | 39.18 | 158.2K |
| 10:35 | 39.18 | 39.22 | 39.00 | 39.01 | 111.9K |
| 10:40 | 39.01 | 39.29 | 39.01 | 39.28 | 121.4K |
| 10:45 | 39.25 | 39.25 | 39.02 | 39.05 | 39.2K |
| 10:50 | 39.07 | 39.22 | 38.80 | 39.13 | 125.3K |
| 10:55 | 39.11 | 39.12 | 38.99 | 39.12 | 23.8K |
| 11:00 | 39.09 | 39.09 | 38.90 | 38.91 | 55.2K |
| 11:05 | 38.91 | 38.99 | 38.86 | 38.97 | 65.8K |
| 11:10 | 38.96 | 39.02 | 38.86 | 38.86 | 41.4K |
| 11:15 | 38.83 | 38.97 | 38.71 | 38.97 | 28.0K |
| 11:20 | 38.95 | 39.09 | 38.90 | 38.91 | 83.0K |
| 11:25 | 38.90 | 38.90 | 38.75 | 38.79 | 18.7K |
| 13:00 | 38.77 | 38.82 | 38.25 | 38.25 | 94.6K |
| 13:05 | 38.25 | 38.50 | 38.25 | 38.37 | 51.5K |
| 13:10 | 38.36 | 38.42 | 38.32 | 38.37 | 45.5K |
| 13:15 | 38.35 | 38.40 | 38.28 | 38.28 | 64.6K |
| 13:20 | 38.28 | 38.30 | 38.09 | 38.30 | 78.3K |
| 13:25 | 38.30 | 38.53 | 38.28 | 38.38 | 31.0K |
| 13:30 | 38.37 | 38.37 | 38.25 | 38.25 | 25.9K |
| 13:35 | 38.25 | 38.25 | 38.11 | 38.13 | 42.6K |
| 13:40 | 38.12 | 38.13 | 37.82 | 37.84 | 103.9K |
| 13:45 | 37.86 | 37.87 | 37.84 | 37.87 | 31.5K |
| 13:50 | 37.88 | 37.93 | 37.86 | 37.90 | 19.1K |
| 13:55 | 37.90 | 37.92 | 37.82 | 37.85 | 54.2K |
| 14:00 | 37.91 | 37.91 | 37.45 | 37.45 | 90.1K |
| 14:05 | 37.45 | 37.45 | 37.43 | 37.45 | 32.7K |
| 14:10 | 37.45 | 37.65 | 37.18 | 37.64 | 75.6K |
| 14:15 | 37.65 | 37.79 | 37.64 | 37.79 | 43.9K |
| 14:20 | 37.80 | 38.01 | 37.80 | 37.90 | 55.6K |
| 14:25 | 37.91 | 38.13 | 37.83 | 38.13 | 31.7K |
| 14:30 | 38.14 | 38.30 | 38.10 | 38.19 | 40.8K |
| 14:35 | 38.19 | 38.29 | 38.19 | 38.26 | 37.9K |
| 14:40 | 38.19 | 38.57 | 38.18 | 38.57 | 35.4K |
| 14:45 | 38.50 | 38.89 | 38.49 | 38.89 | 83.6K |
| 14:50 | 38.90 | 38.94 | 38.85 | 38.88 | 116.8K |
| 14:55 | 38.88 | 39.00 | 38.88 | 39.00 | 50.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 36.80 | 39.30 | 36.59 | 38.18 | 4.0M |
| 2025-09-29 | 36.30 | 36.81 | 36.05 | 36.81 | 2.3M |
| 2025-09-26 | 37.02 | 37.61 | 36.35 | 36.44 | 3.5M |
| 2025-09-25 | 37.29 | 37.97 | 36.60 | 37.38 | 3.6M |
| 2025-09-24 | 39.00 | 39.00 | 36.55 | 37.75 | 4.4M |
| 2025-09-23 | 38.48 | 40.50 | 37.18 | 39.00 | 5.4M |
| 2025-09-22 | 37.52 | 38.87 | 37.48 | 38.59 | 3.7M |
| 2025-09-19 | 37.04 | 37.80 | 36.71 | 37.48 | 3.3M |
| 2025-09-18 | 38.72 | 39.05 | 37.35 | 37.60 | 5.1M |
| 2025-09-17 | 39.30 | 39.98 | 38.26 | 39.11 | 4.6M |
| 2025-09-16 | 40.09 | 40.20 | 38.34 | 39.31 | 5.6M |
| 2025-09-15 | 39.38 | 40.30 | 38.51 | 40.09 | 5.3M |
| 2025-09-12 | 41.90 | 41.90 | 38.49 | 39.63 | 9.7M |
| 2025-09-11 | 44.50 | 44.50 | 40.80 | 42.48 | 13.8M |
| 2025-09-10 | 44.93 | 48.41 | 41.66 | 44.56 | 12.3M |
| 2025-09-09 | 46.42 | 47.33 | 44.62 | 45.71 | 10.7M |
| 2025-09-08 | 40.44 | 44.62 | 40.18 | 44.62 | 4.2M |
| 2025-09-05 | 40.21 | 41.14 | 39.30 | 40.56 | 4.7M |
| 2025-09-04 | 38.81 | 40.85 | 38.62 | 40.20 | 7.2M |
| 2025-09-03 | 39.15 | 40.29 | 37.81 | 38.62 | 5.3M |
| 2025-09-02 | 40.34 | 40.34 | 38.36 | 38.75 | 4.8M |
| 2025-09-01 | 41.68 | 41.68 | 39.30 | 39.75 | 6.1M |
| 2025-08-29 | 40.50 | 43.36 | 39.75 | 41.19 | 6.5M |
| 2025-08-28 | 44.75 | 44.92 | 39.62 | 41.80 | 10.1M |
| 2025-08-27 | 45.30 | 46.82 | 43.96 | 44.02 | 4.9M |
| 2025-08-26 | 46.32 | 47.26 | 45.00 | 46.06 | 5.2M |
| 2025-08-25 | 44.20 | 47.98 | 44.20 | 46.84 | 7.0M |
| 2025-08-22 | 41.48 | 44.98 | 41.48 | 44.46 | 8.1M |
| 2025-08-21 | 40.86 | 44.18 | 40.80 | 41.50 | 8.0M |
| 2025-08-20 | 40.98 | 42.57 | 39.53 | 42.21 | 9.1M |
| 2025-08-19 | 34.75 | 38.70 | 34.75 | 38.70 | 4.8M |
| 2025-08-18 | 33.55 | 35.39 | 33.40 | 35.18 | 5.2M |
| 2025-08-15 | 32.16 | 34.33 | 31.83 | 33.63 | 5.4M |
| 2025-08-14 | 32.10 | 32.50 | 30.90 | 32.20 | 5.3M |
| 2025-08-13 | 33.00 | 33.31 | 31.89 | 31.92 | 5.7M |
| 2025-08-12 | 31.20 | 32.99 | 30.86 | 32.39 | 7.3M |
| 2025-08-11 | 30.32 | 31.59 | 30.07 | 30.88 | 3.8M |
| 2025-08-08 | 29.97 | 30.21 | 29.34 | 29.97 | 2.3M |
| 2025-08-07 | 30.17 | 30.27 | 29.73 | 29.98 | 1.5M |
| 2025-08-06 | 30.22 | 30.27 | 29.42 | 30.17 | 2.0M |
| 2025-08-05 | 30.03 | 30.65 | 29.90 | 30.25 | 2.1M |
| 2025-08-04 | 29.02 | 29.98 | 28.88 | 29.97 | 2.9M |
| 2025-08-01 | 29.82 | 30.05 | 28.50 | 29.04 | 2.5M |
| 2025-07-31 | 29.59 | 30.15 | 29.41 | 29.81 | 2.6M |
| 2025-07-30 | 30.03 | 30.70 | 29.45 | 29.60 | 2.5M |
| 2025-07-29 | 30.51 | 30.74 | 29.73 | 30.33 | 2.9M |
| 2025-07-28 | 30.60 | 31.09 | 30.54 | 30.59 | 2.1M |
| 2025-07-25 | 30.96 | 30.96 | 30.30 | 30.70 | 3.0M |
| 2025-07-24 | 30.60 | 31.35 | 30.60 | 30.96 | 3.7M |
| 2025-07-23 | 30.50 | 31.00 | 30.18 | 30.77 | 3.4M |
| 2025-07-22 | 31.14 | 31.29 | 30.40 | 30.79 | 4.2M |
| 2025-07-21 | 32.04 | 32.27 | 30.62 | 31.25 | 9.0M |
| 2025-07-18 | 31.35 | 34.61 | 31.35 | 32.72 | 13.6M |
| 2025-07-17 | 31.36 | 31.96 | 30.95 | 31.46 | 2.6M |
| 2025-07-16 | 31.50 | 32.20 | 31.28 | 31.65 | 3.9M |
| 2025-07-15 | 30.01 | 31.48 | 29.88 | 31.34 | 5.2M |
| 2025-07-14 | 30.09 | 31.00 | 30.09 | 30.31 | 5.4M |
| 2025-07-11 | 32.34 | 32.69 | 30.70 | 31.00 | 7.6M |
| 2025-07-10 | 32.94 | 33.68 | 32.02 | 32.50 | 6.1M |
| 2025-07-09 | 33.90 | 35.10 | 32.62 | 33.35 | 7.3M |
| 2025-07-08 | 32.99 | 36.39 | 32.92 | 33.90 | 11.7M |
| 2025-07-07 | 32.93 | 33.60 | 32.30 | 33.08 | 4.6M |
| 2025-07-04 | 33.33 | 33.95 | 32.65 | 32.91 | 3.8M |
| 2025-07-03 | 32.85 | 33.96 | 32.85 | 33.30 | 3.5M |
| 2025-07-02 | 33.58 | 33.67 | 32.68 | 33.14 | 3.0M |
| 2025-07-01 | 33.72 | 33.72 | 32.86 | 33.58 | 3.5M |
| 2025-06-30 | 34.33 | 34.33 | 33.00 | 33.40 | 5.2M |
| 2025-06-27 | 34.80 | 35.66 | 32.88 | 33.66 | 6.8M |
| 2025-06-26 | 34.95 | 35.30 | 33.50 | 33.81 | 7.4M |
| 2025-06-25 | 37.54 | 37.54 | 34.90 | 35.05 | 10.8M |
| 2025-06-24 | 33.55 | 36.40 | 33.22 | 36.40 | 4.8M |
| 2025-06-23 | 32.70 | 33.61 | 31.60 | 33.09 | 5.7M |
| 2025-06-20 | 32.34 | 33.33 | 32.00 | 32.80 | 5.5M |
| 2025-06-19 | 34.34 | 34.65 | 31.90 | 32.34 | 8.8M |
| 2025-06-18 | 32.60 | 34.88 | 32.60 | 34.69 | 8.2M |
| 2025-06-17 | 33.70 | 34.48 | 32.45 | 33.20 | 7.0M |
| 2025-06-16 | 32.89 | 34.94 | 32.21 | 33.46 | 10.1M |
| 2025-06-13 | 32.75 | 33.91 | 31.62 | 33.00 | 9.5M |
| 2025-06-12 | 30.39 | 33.69 | 30.39 | 33.38 | 10.6M |
| 2025-06-11 | 29.52 | 32.16 | 29.44 | 31.29 | 10.9M |
| 2025-06-10 | 28.49 | 29.58 | 27.72 | 29.52 | 12.3M |
| 2025-06-09 | 28.68 | 29.93 | 25.71 | 28.52 | 15.4M |
| 2025-06-06 | 25.05 | 28.57 | 24.97 | 27.85 | 17.2M |
| 2025-06-05 | 23.55 | 26.00 | 23.17 | 26.00 | 19.3M |
| 2025-06-04 | 22.47 | 24.70 | 21.62 | 23.64 | 18.8M |
| 2025-06-03 | 21.69 | 22.45 | 21.41 | 22.45 | 10.6M |
| 2025-05-30 | 21.32 | 21.82 | 21.00 | 21.65 | 6.4M |
| 2025-05-29 | 21.23 | 21.65 | 21.15 | 21.47 | 5.4M |
| 2025-05-28 | 22.09 | 22.31 | 21.30 | 21.50 | 7.0M |
| 2025-05-27 | 21.83 | 22.18 | 21.70 | 22.08 | 8.1M |
| 2025-05-26 | 21.56 | 21.98 | 20.88 | 21.98 | 9.6M |
| 2025-05-23 | 21.75 | 22.10 | 21.30 | 21.55 | 9.2M |
| 2025-05-22 | 21.68 | 22.74 | 21.50 | 21.74 | 13.0M |
| 2025-05-21 | 22.20 | 22.41 | 21.47 | 21.66 | 11.7M |
| 2025-05-20 | 22.35 | 22.70 | 22.04 | 22.65 | 12.5M |
| 2025-05-19 | 22.69 | 23.20 | 21.64 | 22.35 | 14.7M |
| 2025-05-16 | 22.66 | 23.91 | 22.00 | 23.19 | 20.3M |
| 2025-05-15 | 23.15 | 25.03 | 22.00 | 24.05 | 27.7M |
| 2025-05-14 | 25.76 | 26.40 | 23.45 | 23.50 | 26.4M |
| 2025-05-13 | 29.22 | 29.50 | 25.00 | 25.80 | 32.5M |
| 2025-05-12 | 24.70 | 27.10 | 23.50 | 27.10 | 20.7M |
| 2025-05-09 | 22.40 | 24.64 | 21.54 | 24.64 | 23.1M |
| 2025-05-08 | 21.79 | 22.40 | 21.45 | 22.40 | 4.9M |
| 2025-05-07 | 19.15 | 20.36 | 18.89 | 20.36 | 7.8M |
| 2025-05-06 | 17.00 | 18.51 | 16.85 | 18.51 | 6.4M |
| 2025-04-30 | 16.68 | 17.07 | 16.51 | 16.83 | 3.3M |
| 2025-04-29 | 16.35 | 16.87 | 15.97 | 16.70 | 3.5M |
| 2025-04-28 | 16.59 | 16.90 | 16.21 | 16.35 | 3.2M |
| 2025-04-25 | 15.98 | 16.78 | 15.85 | 16.60 | 6.2M |
| 2025-04-24 | 16.17 | 16.35 | 15.81 | 15.88 | 3.5M |
| 2025-04-23 | 15.93 | 16.45 | 15.82 | 16.12 | 5.6M |
| 2025-04-22 | 15.23 | 15.87 | 15.21 | 15.80 | 6.9M |
| 2025-04-21 | 14.66 | 15.35 | 14.56 | 15.31 | 6.6M |
| 2025-04-18 | 14.65 | 14.82 | 14.36 | 14.73 | 3.7M |
| 2025-04-17 | 14.42 | 15.19 | 14.31 | 14.70 | 5.0M |
| 2025-04-16 | 14.88 | 15.00 | 14.30 | 14.43 | 4.3M |
| 2025-04-15 | 15.02 | 15.05 | 14.69 | 15.03 | 4.0M |
| 2025-04-14 | 14.86 | 15.29 | 14.85 | 14.93 | 6.0M |
| 2025-04-11 | 14.13 | 15.09 | 14.03 | 14.68 | 8.1M |
| 2025-04-10 | 14.40 | 14.86 | 14.35 | 14.38 | 8.6M |
| 2025-04-09 | 13.37 | 14.90 | 13.37 | 14.17 | 12.5M |
| 2025-04-08 | 14.85 | 15.10 | 14.85 | 14.85 | 4.1M |
| 2025-04-07 | 16.50 | 16.83 | 16.50 | 16.50 | 1.6M |
| 2025-04-03 | 18.20 | 19.10 | 17.48 | 18.33 | 20.0M |
| 2025-04-02 | 16.48 | 18.04 | 16.08 | 18.04 | 6.5M |
| 2025-04-01 | 17.00 | 17.16 | 16.33 | 16.40 | 4.5M |
| 2025-03-31 | 17.16 | 17.16 | 16.08 | 16.75 | 6.7M |
| 2025-03-28 | 16.93 | 17.63 | 16.60 | 17.16 | 8.7M |
| 2025-03-27 | 18.48 | 18.48 | 16.97 | 17.46 | 14.7M |
| 2025-03-26 | 15.58 | 17.14 | 15.43 | 17.14 | 3.9M |
| 2025-03-25 | 15.98 | 16.20 | 15.36 | 15.58 | 4.9M |
| 2025-03-24 | 17.19 | 17.52 | 15.47 | 15.91 | 8.7M |
| 2025-03-21 | 17.31 | 18.04 | 17.12 | 17.18 | 7.5M |
| 2025-03-20 | 17.21 | 18.98 | 17.21 | 17.94 | 10.7M |
| 2025-03-19 | 17.31 | 18.38 | 17.00 | 17.66 | 14.0M |
| 2025-03-18 | 16.53 | 17.38 | 16.39 | 17.32 | 10.3M |
| 2025-03-17 | 16.38 | 16.89 | 16.01 | 16.71 | 5.8M |
| 2025-03-14 | 16.09 | 16.43 | 15.50 | 16.37 | 5.8M |
| 2025-03-13 | 16.48 | 16.80 | 15.90 | 16.30 | 5.8M |
| 2025-03-12 | 16.60 | 16.84 | 16.50 | 16.55 | 6.0M |
| 2025-03-11 | 16.40 | 16.71 | 16.09 | 16.66 | 5.9M |
| 2025-03-10 | 16.67 | 17.11 | 16.35 | 16.76 | 8.4M |
| 2025-03-07 | 17.13 | 17.24 | 16.49 | 16.90 | 13.2M |
| 2025-03-06 | 16.12 | 17.73 | 16.02 | 17.73 | 13.6M |
| 2025-03-05 | 16.33 | 16.60 | 15.89 | 16.12 | 8.5M |
| 2025-03-04 | 15.22 | 16.62 | 15.15 | 16.62 | 7.5M |
| 2025-03-03 | 15.16 | 15.56 | 14.99 | 15.11 | 1.9M |
| 2025-02-28 | 15.58 | 15.76 | 15.10 | 15.16 | 2.8M |
| 2025-02-27 | 15.82 | 15.99 | 15.32 | 15.73 | 3.9M |
| 2025-02-26 | 15.77 | 16.18 | 15.70 | 15.85 | 4.2M |
| 2025-02-25 | 15.80 | 16.01 | 15.64 | 15.71 | 4.4M |
| 2025-02-24 | 15.38 | 16.05 | 15.09 | 16.03 | 7.7M |
| 2025-02-21 | 15.41 | 16.50 | 15.41 | 15.54 | 6.7M |
| 2025-02-20 | 15.28 | 15.60 | 15.19 | 15.58 | 5.4M |
| 2025-02-19 | 14.78 | 15.32 | 14.65 | 15.22 | 4.2M |
| 2025-02-18 | 15.19 | 15.46 | 14.78 | 14.82 | 4.8M |
| 2025-02-17 | 14.98 | 15.52 | 14.71 | 15.24 | 6.7M |
| 2025-02-14 | 15.26 | 15.26 | 14.82 | 14.91 | 5.2M |
| 2025-02-13 | 15.79 | 15.81 | 15.15 | 15.30 | 10.2M |
| 2025-02-12 | 14.37 | 15.81 | 14.35 | 15.81 | 4.8M |
| 2025-02-11 | 14.55 | 14.57 | 14.24 | 14.37 | 2.0M |
| 2025-02-10 | 14.41 | 14.57 | 14.29 | 14.54 | 3.0M |
| 2025-02-07 | 14.51 | 14.68 | 14.20 | 14.40 | 3.5M |
| 2025-02-06 | 14.10 | 14.40 | 13.85 | 14.33 | 2.8M |
| 2025-02-05 | 13.94 | 14.20 | 13.93 | 13.99 | 2.3M |
| 2025-01-27 | 14.25 | 14.37 | 13.93 | 13.95 | 2.5M |
| 2025-01-24 | 14.49 | 14.80 | 14.19 | 14.26 | 3.9M |
| 2025-01-23 | 14.42 | 15.22 | 14.27 | 14.60 | 5.4M |
| 2025-01-22 | 14.13 | 14.66 | 14.07 | 14.28 | 4.5M |
| 2025-01-21 | 13.94 | 14.65 | 13.73 | 14.38 | 6.7M |
| 2025-01-20 | 13.45 | 13.96 | 13.30 | 13.82 | 3.7M |
| 2025-01-17 | 13.55 | 13.55 | 13.14 | 13.38 | 2.6M |
| 2025-01-16 | 13.45 | 14.08 | 13.45 | 13.58 | 3.9M |
| 2025-01-15 | 13.58 | 13.65 | 13.31 | 13.42 | 2.4M |
| 2025-01-14 | 12.91 | 13.54 | 12.91 | 13.51 | 3.7M |
| 2025-01-13 | 12.80 | 13.05 | 12.50 | 12.90 | 3.3M |
| 2025-01-10 | 13.47 | 14.15 | 13.11 | 13.11 | 4.0M |
| 2025-01-09 | 13.99 | 14.08 | 13.58 | 13.61 | 3.8M |
| 2025-01-08 | 14.05 | 14.18 | 13.60 | 13.92 | 5.4M |
| 2025-01-07 | 13.20 | 14.41 | 13.17 | 14.11 | 6.6M |
| 2025-01-06 | 13.16 | 13.61 | 12.55 | 13.20 | 6.1M |
| 2025-01-03 | 15.01 | 15.02 | 13.88 | 13.88 | 7.5M |
| 2025-01-02 | 16.50 | 16.70 | 15.42 | 15.42 | 8.4M |