64.76
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 66.07 | 66.27 | 64.64 | 64.83 | 1,390.9K |
| 09:35 | 64.82 | 65.30 | 64.70 | 64.96 | 899.9K |
| 09:40 | 64.97 | 65.60 | 64.97 | 65.38 | 440.6K |
| 09:45 | 65.40 | 66.95 | 65.29 | 66.24 | 841.8K |
| 09:50 | 66.24 | 66.32 | 65.73 | 65.75 | 323.1K |
| 09:55 | 65.75 | 65.75 | 65.31 | 65.39 | 269.4K |
| 10:00 | 65.36 | 65.65 | 65.24 | 65.34 | 320.1K |
| 10:05 | 65.35 | 65.35 | 64.88 | 65.07 | 488.4K |
| 10:10 | 65.08 | 65.13 | 64.95 | 64.99 | 344.3K |
| 10:15 | 64.95 | 64.99 | 64.90 | 64.99 | 257.9K |
| 10:20 | 65.00 | 65.33 | 65.00 | 65.16 | 150.0K |
| 10:25 | 65.16 | 65.50 | 65.10 | 65.47 | 119.9K |
| 10:30 | 65.47 | 65.47 | 65.24 | 65.25 | 78.0K |
| 10:35 | 65.24 | 65.27 | 65.16 | 65.21 | 106.4K |
| 10:40 | 65.21 | 65.22 | 65.19 | 65.19 | 82.5K |
| 10:45 | 65.20 | 65.45 | 65.17 | 65.45 | 102.6K |
| 10:50 | 65.43 | 65.44 | 65.27 | 65.27 | 71.3K |
| 10:55 | 65.24 | 65.24 | 65.21 | 65.22 | 109.6K |
| 11:00 | 65.22 | 65.33 | 65.22 | 65.31 | 33.9K |
| 11:05 | 65.32 | 65.33 | 65.22 | 65.25 | 51.9K |
| 11:10 | 65.25 | 65.25 | 65.11 | 65.11 | 165.0K |
| 11:15 | 65.10 | 65.17 | 65.02 | 65.06 | 95.2K |
| 11:20 | 65.06 | 65.10 | 65.03 | 65.10 | 89.6K |
| 11:25 | 65.10 | 65.20 | 65.06 | 65.10 | 50.9K |
| 11:30 | 65.09 | 65.09 | 65.09 | 65.09 | 0.8K |
| 13:00 | 65.08 | 65.09 | 65.04 | 65.04 | 89.1K |
| 13:05 | 65.04 | 65.07 | 65.04 | 65.06 | 76.2K |
| 13:10 | 65.06 | 65.13 | 65.04 | 65.04 | 108.4K |
| 13:15 | 65.04 | 65.05 | 65.01 | 65.01 | 73.2K |
| 13:20 | 65.01 | 65.13 | 65.01 | 65.13 | 118.2K |
| 13:25 | 65.12 | 65.17 | 65.08 | 65.17 | 92.5K |
| 13:30 | 65.11 | 66.00 | 65.11 | 66.00 | 342.5K |
| 13:35 | 66.00 | 66.67 | 65.67 | 66.60 | 937.7K |
| 13:40 | 66.49 | 66.58 | 66.10 | 66.21 | 417.4K |
| 13:45 | 66.22 | 66.60 | 66.21 | 66.50 | 383.1K |
| 13:50 | 66.50 | 66.52 | 66.24 | 66.36 | 195.9K |
| 13:55 | 66.36 | 66.42 | 65.87 | 65.87 | 218.7K |
| 14:00 | 65.85 | 66.00 | 65.79 | 65.90 | 140.5K |
| 14:05 | 65.90 | 65.99 | 65.84 | 65.99 | 76.8K |
| 14:10 | 65.99 | 66.00 | 65.92 | 65.93 | 69.0K |
| 14:15 | 65.92 | 66.18 | 65.90 | 66.15 | 109.2K |
| 14:20 | 66.15 | 66.15 | 65.91 | 65.95 | 77.7K |
| 14:25 | 65.96 | 66.03 | 65.94 | 65.95 | 112.2K |
| 14:30 | 65.94 | 66.12 | 65.92 | 65.93 | 102.0K |
| 14:35 | 65.93 | 65.95 | 65.89 | 65.89 | 140.0K |
| 14:40 | 65.90 | 65.92 | 65.87 | 65.91 | 136.3K |
| 14:45 | 65.90 | 66.00 | 65.89 | 65.96 | 142.5K |
| 14:50 | 65.95 | 66.13 | 65.85 | 65.87 | 358.0K |
| 14:55 | 65.87 | 65.88 | 65.65 | 65.65 | 191.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 66.00 | 66.10 | 63.42 | 64.76 | 14.9M |
| 2025-09-26 | 66.03 | 66.96 | 64.64 | 65.63 | 11.7M |
| 2025-09-25 | 67.30 | 67.83 | 66.30 | 66.33 | 10.2M |
| 2025-09-24 | 66.00 | 67.88 | 66.00 | 67.28 | 9.8M |
| 2025-09-23 | 66.20 | 68.03 | 65.49 | 66.77 | 12.2M |
| 2025-09-22 | 68.30 | 68.32 | 66.78 | 66.98 | 12.2M |
| 2025-09-19 | 67.50 | 69.48 | 65.81 | 69.28 | 19.7M |
| 2025-09-18 | 69.40 | 69.67 | 66.50 | 67.95 | 21.3M |
| 2025-09-17 | 72.01 | 72.12 | 69.30 | 69.80 | 20.8M |
| 2025-09-16 | 70.10 | 71.98 | 69.40 | 71.86 | 25.5M |
| 2025-09-15 | 68.30 | 69.96 | 68.10 | 68.96 | 18.3M |
| 2025-09-12 | 73.07 | 76.80 | 68.99 | 69.42 | 40.1M |
| 2025-09-11 | 68.71 | 73.93 | 68.70 | 73.29 | 34.8M |
| 2025-09-10 | 68.99 | 71.21 | 67.00 | 69.47 | 25.1M |
| 2025-09-09 | 68.21 | 68.99 | 67.09 | 68.69 | 20.6M |
| 2025-09-08 | 65.77 | 70.68 | 65.77 | 68.82 | 31.2M |
| 2025-09-05 | 65.48 | 65.81 | 62.10 | 65.76 | 18.0M |
| 2025-09-04 | 64.75 | 66.50 | 63.90 | 65.20 | 21.2M |
| 2025-09-03 | 68.00 | 69.50 | 64.87 | 65.07 | 21.8M |
| 2025-09-02 | 70.01 | 71.50 | 66.70 | 67.01 | 29.4M |
| 2025-09-01 | 66.80 | 72.26 | 66.80 | 70.90 | 35.5M |
| 2025-08-29 | 65.50 | 69.00 | 65.45 | 68.26 | 38.8M |
| 2025-08-28 | 65.50 | 67.00 | 62.70 | 64.85 | 29.9M |
| 2025-08-27 | 67.50 | 69.00 | 66.66 | 66.68 | 32.0M |
| 2025-08-26 | 66.50 | 71.68 | 65.43 | 69.40 | 44.8M |
| 2025-08-25 | 64.34 | 67.80 | 63.03 | 67.14 | 48.1M |
| 2025-08-22 | 65.91 | 66.50 | 63.10 | 63.34 | 35.9M |
| 2025-08-21 | 65.00 | 69.50 | 65.00 | 65.93 | 57.1M |
| 2025-08-20 | 57.01 | 63.47 | 56.53 | 63.47 | 33.8M |
| 2025-08-19 | 52.68 | 57.70 | 52.60 | 57.70 | 31.7M |
| 2025-08-18 | 50.62 | 53.16 | 50.59 | 52.45 | 15.9M |
| 2025-08-15 | 50.10 | 51.20 | 49.67 | 50.63 | 11.5M |
| 2025-08-14 | 49.20 | 51.86 | 49.20 | 50.40 | 17.7M |
| 2025-08-13 | 49.24 | 49.79 | 48.70 | 49.39 | 7.6M |
| 2025-08-12 | 49.83 | 49.99 | 49.03 | 49.08 | 8.6M |
| 2025-08-11 | 49.00 | 50.25 | 48.91 | 49.82 | 9.9M |
| 2025-08-08 | 49.36 | 49.69 | 48.97 | 48.99 | 7.4M |
| 2025-08-07 | 48.15 | 49.98 | 48.04 | 49.34 | 15.2M |
| 2025-08-06 | 47.41 | 49.37 | 46.95 | 48.24 | 9.1M |
| 2025-08-05 | 47.23 | 47.59 | 47.06 | 47.40 | 4.6M |
| 2025-08-04 | 46.50 | 47.26 | 46.15 | 47.23 | 5.8M |
| 2025-08-01 | 47.04 | 47.25 | 46.52 | 46.73 | 5.1M |
| 2025-07-31 | 48.00 | 48.15 | 46.75 | 47.02 | 9.0M |
| 2025-07-30 | 48.70 | 50.25 | 48.55 | 48.97 | 12.4M |
| 2025-07-29 | 48.92 | 48.95 | 47.86 | 48.69 | 7.6M |
| 2025-07-28 | 48.27 | 48.88 | 48.00 | 48.88 | 7.1M |
| 2025-07-25 | 49.67 | 49.68 | 48.34 | 48.47 | 10.5M |
| 2025-07-24 | 49.35 | 50.22 | 49.12 | 49.73 | 8.9M |
| 2025-07-23 | 49.83 | 50.38 | 49.34 | 49.34 | 11.9M |
| 2025-07-22 | 48.44 | 50.88 | 48.16 | 50.40 | 20.2M |
| 2025-07-21 | 49.88 | 49.88 | 48.33 | 48.74 | 12.6M |
| 2025-07-18 | 49.49 | 49.99 | 48.82 | 49.20 | 15.3M |
| 2025-07-17 | 48.62 | 49.26 | 48.32 | 48.78 | 12.3M |
| 2025-07-16 | 45.65 | 49.50 | 45.51 | 48.87 | 22.4M |
| 2025-07-15 | 46.27 | 47.06 | 45.51 | 45.73 | 13.6M |
| 2025-07-14 | 46.91 | 47.73 | 46.82 | 47.59 | 10.5M |
| 2025-07-11 | 47.68 | 48.83 | 47.01 | 47.47 | 19.5M |
| 2025-07-10 | 45.80 | 48.00 | 45.80 | 47.69 | 16.2M |
| 2025-07-09 | 45.55 | 47.18 | 45.40 | 46.30 | 14.0M |
| 2025-07-08 | 44.25 | 46.00 | 44.01 | 45.78 | 12.7M |
| 2025-07-07 | 44.99 | 45.07 | 44.09 | 44.24 | 6.7M |
| 2025-07-04 | 45.42 | 46.42 | 44.67 | 44.79 | 11.6M |
| 2025-07-03 | 44.41 | 46.95 | 44.41 | 45.55 | 18.5M |
| 2025-07-02 | 42.75 | 46.30 | 42.75 | 45.25 | 24.4M |
| 2025-07-01 | 43.86 | 43.94 | 42.67 | 42.73 | 14.0M |
| 2025-06-30 | 41.27 | 45.28 | 41.09 | 43.99 | 21.8M |
| 2025-06-27 | 41.20 | 41.40 | 41.15 | 41.16 | 3.1M |
| 2025-06-26 | 41.43 | 41.94 | 41.17 | 41.27 | 4.6M |
| 2025-06-25 | 41.01 | 41.85 | 40.70 | 41.70 | 6.0M |
| 2025-06-24 | 40.65 | 41.13 | 40.44 | 41.01 | 4.1M |
| 2025-06-23 | 40.60 | 40.66 | 39.50 | 40.59 | 4.8M |
| 2025-06-20 | 40.20 | 41.55 | 40.20 | 41.08 | 6.8M |
| 2025-06-19 | 40.50 | 41.29 | 40.10 | 40.17 | 5.3M |
| 2025-06-18 | 41.59 | 42.54 | 41.29 | 41.29 | 9.5M |
| 2025-06-17 | 40.60 | 40.98 | 40.30 | 40.44 | 3.2M |
| 2025-06-16 | 40.05 | 40.86 | 39.16 | 40.83 | 6.2M |
| 2025-06-13 | 41.59 | 41.59 | 40.18 | 40.32 | 6.0M |
| 2025-06-12 | 42.09 | 42.11 | 41.61 | 41.70 | 3.0M |
| 2025-06-11 | 41.80 | 42.40 | 41.65 | 42.09 | 2.8M |
| 2025-06-10 | 42.20 | 42.68 | 41.50 | 41.82 | 3.6M |
| 2025-06-09 | 42.05 | 42.24 | 41.78 | 42.20 | 2.9M |
| 2025-06-06 | 42.24 | 42.45 | 41.93 | 42.05 | 2.2M |
| 2025-06-05 | 41.98 | 42.49 | 41.88 | 42.14 | 3.0M |
| 2025-06-04 | 41.60 | 42.14 | 41.60 | 41.93 | 3.0M |
| 2025-06-03 | 41.69 | 41.90 | 41.11 | 41.60 | 3.4M |
| 2025-05-30 | 42.60 | 42.68 | 42.00 | 42.01 | 3.2M |
| 2025-05-29 | 42.34 | 42.70 | 41.90 | 42.69 | 3.3M |
| 2025-05-28 | 42.80 | 42.83 | 42.15 | 42.32 | 2.6M |
| 2025-05-27 | 42.47 | 43.15 | 42.47 | 42.71 | 2.5M |
| 2025-05-26 | 42.32 | 42.65 | 42.05 | 42.47 | 2.2M |
| 2025-05-23 | 43.09 | 43.38 | 42.30 | 42.30 | 3.5M |
| 2025-05-22 | 43.40 | 43.66 | 42.97 | 43.09 | 2.8M |
| 2025-05-21 | 43.78 | 44.03 | 43.44 | 43.49 | 2.3M |
| 2025-05-20 | 43.74 | 43.95 | 43.50 | 43.78 | 2.0M |
| 2025-05-19 | 43.20 | 43.78 | 42.56 | 43.74 | 2.9M |
| 2025-05-16 | 44.06 | 44.06 | 43.56 | 43.62 | 2.9M |
| 2025-05-15 | 44.87 | 44.99 | 44.02 | 44.05 | 4.3M |
| 2025-05-14 | 44.02 | 45.65 | 43.65 | 45.14 | 8.8M |
| 2025-05-13 | 44.50 | 44.80 | 44.01 | 44.02 | 3.7M |
| 2025-05-12 | 44.10 | 44.55 | 43.88 | 44.29 | 2.6M |
| 2025-05-09 | 44.34 | 44.36 | 43.86 | 43.95 | 2.7M |
| 2025-05-08 | 43.90 | 44.62 | 43.80 | 44.33 | 3.5M |
| 2025-05-07 | 44.52 | 44.98 | 43.78 | 44.13 | 4.2M |
| 2025-05-06 | 43.07 | 44.10 | 43.00 | 44.09 | 4.5M |
| 2025-04-30 | 43.10 | 43.59 | 42.70 | 42.90 | 4.4M |
| 2025-04-29 | 43.20 | 43.40 | 42.00 | 42.95 | 4.2M |
| 2025-04-28 | 44.05 | 44.30 | 43.58 | 43.59 | 3.6M |
| 2025-04-25 | 43.76 | 44.64 | 43.73 | 44.11 | 3.6M |
| 2025-04-24 | 44.30 | 44.49 | 43.73 | 43.76 | 3.8M |
| 2025-04-23 | 44.65 | 44.80 | 44.12 | 44.42 | 3.3M |
| 2025-04-22 | 44.76 | 45.09 | 44.50 | 44.61 | 3.0M |
| 2025-04-21 | 44.57 | 44.79 | 44.24 | 44.75 | 2.7M |
| 2025-04-18 | 44.80 | 44.96 | 44.24 | 44.57 | 3.0M |
| 2025-04-17 | 45.00 | 45.42 | 44.60 | 45.05 | 3.7M |
| 2025-04-16 | 45.20 | 45.45 | 44.11 | 45.04 | 4.5M |
| 2025-04-15 | 45.54 | 45.80 | 44.92 | 45.38 | 3.9M |
| 2025-04-14 | 45.15 | 45.89 | 45.15 | 45.54 | 4.5M |
| 2025-04-11 | 45.54 | 45.69 | 44.80 | 45.15 | 6.0M |
| 2025-04-10 | 45.21 | 46.30 | 44.50 | 45.98 | 8.6M |
| 2025-04-09 | 43.55 | 45.36 | 43.00 | 44.97 | 9.2M |
| 2025-04-08 | 42.98 | 44.58 | 42.98 | 44.06 | 8.3M |
| 2025-04-07 | 45.67 | 46.50 | 42.79 | 42.98 | 13.1M |
| 2025-04-03 | 46.30 | 48.66 | 46.17 | 47.54 | 8.7M |
| 2025-04-02 | 46.52 | 46.85 | 46.23 | 46.50 | 3.4M |
| 2025-04-01 | 46.18 | 47.10 | 46.13 | 46.82 | 5.2M |
| 2025-03-31 | 47.50 | 47.77 | 45.89 | 46.08 | 8.2M |
| 2025-03-28 | 49.44 | 50.73 | 48.04 | 48.05 | 7.4M |
| 2025-03-27 | 49.28 | 49.93 | 48.92 | 49.42 | 5.3M |
| 2025-03-26 | 50.34 | 50.58 | 49.65 | 49.81 | 7.3M |
| 2025-03-25 | 49.50 | 50.16 | 48.70 | 50.15 | 8.3M |
| 2025-03-24 | 49.80 | 49.99 | 48.56 | 49.50 | 8.3M |
| 2025-03-21 | 49.80 | 51.03 | 49.16 | 49.52 | 8.6M |
| 2025-03-20 | 50.40 | 50.54 | 49.73 | 49.87 | 6.4M |
| 2025-03-19 | 51.15 | 51.36 | 50.30 | 50.57 | 8.0M |
| 2025-03-18 | 52.00 | 52.29 | 50.80 | 51.11 | 10.8M |
| 2025-03-17 | 52.00 | 53.44 | 51.23 | 51.45 | 27.1M |
| 2025-03-14 | 47.16 | 51.88 | 47.10 | 51.88 | 26.7M |
| 2025-03-13 | 47.64 | 48.15 | 46.91 | 47.16 | 6.1M |
| 2025-03-12 | 48.34 | 48.51 | 47.58 | 47.63 | 6.4M |
| 2025-03-11 | 47.00 | 48.23 | 46.76 | 48.21 | 9.1M |
| 2025-03-10 | 46.83 | 47.50 | 46.36 | 47.42 | 5.8M |
| 2025-03-07 | 46.79 | 47.57 | 46.15 | 46.96 | 7.5M |
| 2025-03-06 | 46.15 | 47.20 | 46.01 | 46.88 | 6.8M |
| 2025-03-05 | 46.34 | 46.40 | 45.67 | 46.18 | 5.1M |
| 2025-03-04 | 46.88 | 47.17 | 46.01 | 46.40 | 7.1M |
| 2025-03-03 | 48.52 | 49.58 | 47.11 | 47.51 | 11.7M |
| 2025-02-28 | 47.81 | 50.31 | 47.51 | 48.52 | 16.6M |
| 2025-02-27 | 47.28 | 48.45 | 47.02 | 47.93 | 10.9M |
| 2025-02-26 | 46.70 | 47.28 | 46.18 | 47.28 | 6.6M |
| 2025-02-25 | 47.30 | 47.67 | 46.50 | 46.66 | 8.6M |
| 2025-02-24 | 46.64 | 50.21 | 46.64 | 48.00 | 16.3M |
| 2025-02-21 | 45.49 | 46.82 | 45.25 | 46.08 | 7.7M |
| 2025-02-20 | 45.89 | 46.46 | 45.40 | 45.48 | 4.4M |
| 2025-02-19 | 45.03 | 46.14 | 44.80 | 45.98 | 5.4M |
| 2025-02-18 | 46.70 | 46.80 | 45.10 | 45.16 | 6.3M |
| 2025-02-17 | 46.53 | 47.30 | 46.40 | 46.91 | 6.6M |
| 2025-02-14 | 46.86 | 47.29 | 46.19 | 46.65 | 7.7M |
| 2025-02-13 | 45.70 | 47.92 | 45.68 | 47.35 | 15.2M |
| 2025-02-12 | 44.80 | 45.78 | 44.53 | 45.77 | 5.6M |
| 2025-02-11 | 46.11 | 46.15 | 44.80 | 44.89 | 5.4M |
| 2025-02-10 | 45.24 | 45.95 | 45.00 | 45.85 | 5.7M |
| 2025-02-07 | 44.90 | 45.85 | 44.36 | 45.33 | 8.0M |
| 2025-02-06 | 43.68 | 44.80 | 43.55 | 44.48 | 5.2M |
| 2025-02-05 | 44.76 | 44.79 | 43.07 | 43.65 | 7.0M |
| 2025-01-27 | 45.75 | 46.25 | 44.46 | 44.49 | 5.3M |
| 2025-01-24 | 45.80 | 46.30 | 44.84 | 45.81 | 10.1M |
| 2025-01-23 | 48.47 | 48.81 | 47.31 | 47.31 | 4.4M |
| 2025-01-22 | 48.74 | 48.74 | 47.58 | 47.59 | 3.5M |
| 2025-01-21 | 49.71 | 49.96 | 48.30 | 48.73 | 3.7M |
| 2025-01-20 | 49.77 | 50.20 | 49.03 | 49.48 | 5.2M |
| 2025-01-17 | 48.12 | 49.85 | 48.00 | 49.02 | 6.3M |
| 2025-01-16 | 48.21 | 49.15 | 47.52 | 48.30 | 4.0M |
| 2025-01-15 | 48.24 | 48.65 | 47.86 | 48.17 | 3.9M |
| 2025-01-14 | 46.29 | 48.29 | 46.21 | 48.28 | 6.1M |
| 2025-01-13 | 45.80 | 46.35 | 45.05 | 46.24 | 3.6M |
| 2025-01-10 | 47.63 | 47.95 | 46.00 | 46.01 | 4.2M |
| 2025-01-09 | 47.00 | 48.09 | 46.94 | 47.62 | 4.3M |
| 2025-01-08 | 47.46 | 47.98 | 46.05 | 47.54 | 5.3M |
| 2025-01-07 | 46.17 | 47.47 | 46.17 | 47.46 | 4.6M |
| 2025-01-06 | 46.80 | 47.75 | 46.05 | 46.23 | 7.4M |
| 2025-01-03 | 52.00 | 52.35 | 48.97 | 49.04 | 8.0M |
| 2025-01-02 | 55.20 | 55.20 | 51.96 | 52.30 | 8.8M |