20.11
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 19.57 | 19.58 | 19.43 | 19.45 | 853.6K |
| 09:35 | 19.44 | 19.58 | 19.43 | 19.56 | 438.2K |
| 09:40 | 19.57 | 19.73 | 19.57 | 19.68 | 428.4K |
| 09:45 | 19.69 | 19.78 | 19.66 | 19.71 | 386.6K |
| 09:50 | 19.71 | 19.87 | 19.71 | 19.80 | 669.8K |
| 09:55 | 19.80 | 20.00 | 19.80 | 19.93 | 1,289.7K |
| 10:00 | 19.92 | 20.15 | 19.88 | 20.12 | 2,250.6K |
| 10:05 | 20.09 | 20.18 | 20.03 | 20.11 | 1,284.4K |
| 10:10 | 20.12 | 20.13 | 20.00 | 20.04 | 729.6K |
| 10:15 | 20.05 | 20.05 | 19.95 | 20.00 | 363.0K |
| 10:20 | 20.00 | 20.00 | 19.92 | 19.95 | 244.4K |
| 10:25 | 19.96 | 20.08 | 19.95 | 20.00 | 254.4K |
| 10:30 | 20.03 | 20.14 | 20.02 | 20.09 | 454.2K |
| 10:35 | 20.11 | 20.14 | 20.07 | 20.14 | 397.7K |
| 10:40 | 20.13 | 20.21 | 20.13 | 20.14 | 955.5K |
| 10:45 | 20.15 | 20.20 | 20.14 | 20.16 | 365.3K |
| 10:50 | 20.15 | 20.19 | 20.14 | 20.15 | 128.8K |
| 10:55 | 20.15 | 20.16 | 20.13 | 20.13 | 139.9K |
| 11:00 | 20.13 | 20.19 | 20.13 | 20.19 | 285.0K |
| 11:05 | 20.19 | 20.19 | 20.13 | 20.14 | 99.2K |
| 11:10 | 20.14 | 20.15 | 20.12 | 20.15 | 162.0K |
| 11:15 | 20.14 | 20.15 | 20.05 | 20.09 | 161.5K |
| 11:20 | 20.10 | 20.11 | 20.06 | 20.07 | 171.0K |
| 11:25 | 20.07 | 20.07 | 20.04 | 20.07 | 131.6K |
| 11:30 | 20.07 | 20.07 | 20.07 | 20.07 | 0.1K |
| 13:00 | 20.08 | 20.08 | 20.00 | 20.00 | 286.6K |
| 13:05 | 20.00 | 20.08 | 20.00 | 20.02 | 121.2K |
| 13:10 | 20.02 | 20.07 | 20.02 | 20.06 | 106.7K |
| 13:15 | 20.06 | 20.08 | 20.00 | 20.03 | 129.0K |
| 13:20 | 20.03 | 20.08 | 20.03 | 20.07 | 120.5K |
| 13:25 | 20.06 | 20.11 | 20.05 | 20.08 | 231.9K |
| 13:30 | 20.08 | 20.13 | 20.08 | 20.12 | 210.2K |
| 13:35 | 20.11 | 20.18 | 20.11 | 20.13 | 348.7K |
| 13:40 | 20.13 | 20.14 | 20.06 | 20.14 | 141.3K |
| 13:45 | 20.13 | 20.13 | 20.09 | 20.12 | 96.5K |
| 13:50 | 20.13 | 20.13 | 20.05 | 20.08 | 120.7K |
| 13:55 | 20.08 | 20.12 | 20.06 | 20.09 | 249.1K |
| 14:00 | 20.09 | 20.17 | 20.07 | 20.14 | 298.1K |
| 14:05 | 20.15 | 20.16 | 20.10 | 20.15 | 87.0K |
| 14:10 | 20.15 | 20.16 | 20.08 | 20.09 | 164.8K |
| 14:15 | 20.08 | 20.12 | 20.08 | 20.10 | 127.4K |
| 14:20 | 20.09 | 20.12 | 20.09 | 20.11 | 293.3K |
| 14:25 | 20.10 | 20.10 | 20.07 | 20.09 | 233.7K |
| 14:30 | 20.09 | 20.12 | 20.05 | 20.05 | 320.9K |
| 14:35 | 20.06 | 20.09 | 20.03 | 20.07 | 267.9K |
| 14:40 | 20.07 | 20.10 | 20.07 | 20.10 | 223.2K |
| 14:45 | 20.09 | 20.14 | 20.09 | 20.12 | 489.4K |
| 14:50 | 20.12 | 20.15 | 20.10 | 20.14 | 835.2K |
| 14:55 | 20.14 | 20.14 | 20.10 | 20.11 | 244.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 19.55 | 20.21 | 19.43 | 20.11 | 18.6M |
| 2025-09-25 | 19.46 | 20.21 | 19.36 | 19.54 | 14.4M |
| 2025-09-24 | 19.06 | 19.51 | 19.06 | 19.46 | 7.0M |
| 2025-09-23 | 19.36 | 19.40 | 18.74 | 19.16 | 8.7M |
| 2025-09-22 | 19.64 | 19.64 | 19.17 | 19.36 | 6.1M |
| 2025-09-19 | 19.62 | 19.76 | 19.40 | 19.54 | 6.7M |
| 2025-09-18 | 19.89 | 20.01 | 19.52 | 19.61 | 12.2M |
| 2025-09-17 | 20.00 | 20.04 | 19.82 | 19.87 | 7.5M |
| 2025-09-16 | 20.17 | 20.30 | 19.66 | 20.00 | 9.1M |
| 2025-09-15 | 20.35 | 20.48 | 20.12 | 20.18 | 7.1M |
| 2025-09-12 | 20.50 | 20.71 | 20.22 | 20.35 | 10.1M |
| 2025-09-11 | 20.27 | 20.50 | 20.10 | 20.50 | 8.2M |
| 2025-09-10 | 20.53 | 20.63 | 20.06 | 20.31 | 9.4M |
| 2025-09-09 | 20.57 | 21.08 | 20.41 | 20.52 | 13.8M |
| 2025-09-08 | 20.01 | 20.67 | 19.88 | 20.63 | 12.1M |
| 2025-09-05 | 19.74 | 20.08 | 19.61 | 20.03 | 9.1M |
| 2025-09-04 | 19.70 | 19.96 | 19.32 | 19.68 | 9.3M |
| 2025-09-03 | 20.44 | 20.44 | 19.58 | 19.68 | 9.2M |
| 2025-09-02 | 20.95 | 20.97 | 20.10 | 20.26 | 11.7M |
| 2025-09-01 | 20.59 | 21.09 | 20.49 | 20.95 | 13.2M |
| 2025-08-29 | 20.64 | 20.87 | 20.41 | 20.59 | 11.3M |
| 2025-08-28 | 20.68 | 20.98 | 19.99 | 20.65 | 16.9M |
| 2025-08-27 | 21.41 | 21.46 | 20.63 | 20.68 | 19.5M |
| 2025-08-26 | 21.49 | 21.98 | 21.26 | 21.39 | 22.5M |
| 2025-08-25 | 21.57 | 21.77 | 21.34 | 21.50 | 16.5M |
| 2025-08-22 | 21.60 | 21.73 | 21.16 | 21.34 | 19.2M |
| 2025-08-21 | 21.85 | 22.42 | 21.60 | 21.73 | 21.0M |
| 2025-08-20 | 21.58 | 22.03 | 21.43 | 21.85 | 12.6M |
| 2025-08-19 | 22.22 | 22.39 | 21.65 | 21.67 | 18.0M |
| 2025-08-18 | 22.08 | 22.33 | 21.90 | 22.09 | 20.0M |
| 2025-08-15 | 22.00 | 22.40 | 21.70 | 22.08 | 27.7M |
| 2025-08-14 | 21.67 | 22.48 | 21.16 | 22.47 | 30.8M |
| 2025-08-13 | 21.82 | 21.96 | 21.38 | 21.45 | 15.0M |
| 2025-08-12 | 21.92 | 22.07 | 21.65 | 21.73 | 14.8M |
| 2025-08-11 | 21.69 | 22.04 | 21.44 | 22.03 | 20.8M |
| 2025-08-08 | 21.36 | 21.63 | 21.30 | 21.42 | 13.6M |
| 2025-08-07 | 21.65 | 21.65 | 21.15 | 21.41 | 18.8M |
| 2025-08-06 | 21.90 | 22.04 | 21.50 | 21.65 | 19.0M |
| 2025-08-05 | 22.29 | 22.30 | 21.50 | 21.72 | 24.6M |
| 2025-08-04 | 21.21 | 22.06 | 21.17 | 21.88 | 29.0M |
| 2025-08-01 | 21.07 | 22.66 | 20.90 | 21.60 | 44.2M |
| 2025-07-31 | 20.53 | 21.07 | 20.35 | 20.79 | 24.5M |
| 2025-07-30 | 20.70 | 21.09 | 20.48 | 20.77 | 28.4M |
| 2025-07-29 | 20.12 | 20.84 | 19.65 | 20.71 | 34.0M |
| 2025-07-28 | 19.70 | 20.05 | 19.53 | 20.04 | 14.1M |
| 2025-07-25 | 19.93 | 20.45 | 19.67 | 19.69 | 19.0M |
| 2025-07-24 | 19.75 | 20.08 | 19.57 | 19.98 | 20.9M |
| 2025-07-23 | 20.41 | 20.84 | 19.79 | 19.80 | 28.2M |
| 2025-07-22 | 19.90 | 20.36 | 19.70 | 20.33 | 25.8M |
| 2025-07-21 | 19.89 | 20.07 | 19.75 | 19.97 | 20.7M |
| 2025-07-18 | 19.58 | 20.10 | 19.47 | 19.93 | 28.8M |
| 2025-07-17 | 19.46 | 19.58 | 19.34 | 19.54 | 13.0M |
| 2025-07-16 | 19.44 | 19.70 | 19.38 | 19.46 | 13.6M |
| 2025-07-15 | 19.82 | 20.05 | 19.40 | 19.45 | 20.5M |
| 2025-07-14 | 19.81 | 20.00 | 19.67 | 19.91 | 19.0M |
| 2025-07-11 | 19.89 | 20.14 | 19.71 | 19.98 | 28.5M |
| 2025-07-10 | 19.99 | 20.07 | 19.57 | 19.95 | 36.3M |
| 2025-07-09 | 20.31 | 20.66 | 19.68 | 19.85 | 57.9M |
| 2025-07-08 | 20.02 | 21.83 | 20.02 | 20.62 | 86.9M |
| 2025-07-07 | 18.03 | 18.23 | 18.00 | 18.19 | 6.7M |
| 2025-07-04 | 18.46 | 18.50 | 18.04 | 18.05 | 14.3M |
| 2025-07-03 | 18.46 | 18.62 | 18.32 | 18.53 | 9.5M |
| 2025-07-02 | 18.94 | 18.95 | 18.31 | 18.46 | 17.5M |
| 2025-07-01 | 18.73 | 19.24 | 18.73 | 19.03 | 24.8M |
| 2025-06-30 | 18.69 | 18.70 | 18.45 | 18.70 | 14.4M |
| 2025-06-27 | 18.55 | 18.86 | 18.55 | 18.70 | 17.9M |
| 2025-06-26 | 18.90 | 18.94 | 18.39 | 18.65 | 20.7M |
| 2025-06-25 | 19.03 | 19.10 | 18.70 | 18.97 | 24.7M |
| 2025-06-24 | 18.60 | 19.25 | 18.39 | 19.14 | 32.3M |
| 2025-06-23 | 18.46 | 18.83 | 18.35 | 18.70 | 25.5M |
| 2025-06-20 | 17.95 | 18.87 | 17.83 | 18.57 | 30.2M |
| 2025-06-19 | 18.18 | 18.60 | 17.85 | 17.98 | 25.9M |
| 2025-06-18 | 18.10 | 18.53 | 18.01 | 18.31 | 19.8M |
| 2025-06-17 | 17.61 | 18.80 | 17.60 | 18.25 | 25.9M |
| 2025-06-16 | 17.44 | 18.16 | 17.40 | 17.66 | 14.8M |
| 2025-06-13 | 17.66 | 17.83 | 17.24 | 17.28 | 14.3M |
| 2025-06-12 | 17.74 | 17.92 | 17.49 | 17.83 | 15.0M |
| 2025-06-11 | 17.82 | 18.07 | 17.65 | 17.75 | 16.1M |
| 2025-06-10 | 18.14 | 18.72 | 17.73 | 17.93 | 25.4M |
| 2025-06-09 | 18.11 | 18.28 | 17.98 | 18.21 | 16.7M |
| 2025-06-06 | 17.77 | 18.33 | 17.63 | 18.19 | 21.7M |
| 2025-06-05 | 17.72 | 17.98 | 17.60 | 17.75 | 16.0M |
| 2025-06-04 | 17.26 | 17.82 | 17.13 | 17.80 | 19.8M |
| 2025-06-03 | 17.18 | 17.54 | 17.05 | 17.34 | 11.1M |
| 2025-05-30 | 17.26 | 17.63 | 17.09 | 17.26 | 13.0M |
| 2025-05-29 | 17.31 | 17.52 | 17.02 | 17.34 | 14.4M |
| 2025-05-28 | 18.02 | 18.22 | 17.52 | 17.65 | 18.1M |
| 2025-05-27 | 17.73 | 18.30 | 17.51 | 18.20 | 21.1M |
| 2025-05-26 | 17.71 | 17.91 | 17.45 | 17.90 | 15.8M |
| 2025-05-23 | 18.00 | 18.38 | 17.58 | 17.64 | 23.6M |
| 2025-05-22 | 18.92 | 19.11 | 17.94 | 18.02 | 34.6M |
| 2025-05-21 | 18.80 | 19.99 | 18.71 | 19.30 | 42.8M |
| 2025-05-20 | 19.21 | 20.28 | 18.95 | 19.10 | 41.8M |
| 2025-05-19 | 18.50 | 19.90 | 18.25 | 19.58 | 49.3M |
| 2025-05-16 | 18.11 | 18.96 | 17.53 | 18.79 | 42.2M |
| 2025-05-15 | 18.02 | 19.50 | 18.01 | 18.15 | 49.4M |
| 2025-05-14 | 17.86 | 18.57 | 17.73 | 18.06 | 30.6M |
| 2025-05-13 | 17.75 | 18.38 | 17.32 | 18.19 | 35.7M |
| 2025-05-12 | 17.64 | 17.84 | 17.54 | 17.74 | 20.7M |
| 2025-05-09 | 18.16 | 18.43 | 17.53 | 17.66 | 24.5M |
| 2025-05-08 | 18.29 | 18.46 | 17.99 | 18.32 | 37.3M |
| 2025-05-07 | 17.36 | 19.54 | 17.29 | 18.80 | 56.0M |
| 2025-05-06 | 16.99 | 17.25 | 16.90 | 17.25 | 24.4M |
| 2025-04-30 | 17.31 | 17.58 | 16.77 | 16.82 | 23.9M |
| 2025-04-29 | 16.89 | 17.83 | 16.89 | 17.31 | 24.6M |
| 2025-04-28 | 17.22 | 17.68 | 16.70 | 17.15 | 25.2M |
| 2025-04-25 | 16.88 | 17.54 | 16.63 | 17.37 | 29.5M |
| 2025-04-24 | 16.77 | 17.26 | 16.50 | 16.88 | 23.2M |
| 2025-04-23 | 17.00 | 17.04 | 16.65 | 16.81 | 21.9M |
| 2025-04-22 | 17.00 | 17.39 | 16.56 | 17.18 | 31.1M |
| 2025-04-21 | 16.68 | 17.21 | 16.68 | 16.86 | 27.9M |
| 2025-04-18 | 16.20 | 17.31 | 15.71 | 16.95 | 40.9M |
| 2025-04-17 | 15.50 | 16.07 | 15.35 | 15.92 | 19.4M |
| 2025-04-16 | 15.80 | 16.05 | 15.36 | 15.60 | 15.4M |
| 2025-04-15 | 15.86 | 16.27 | 15.77 | 16.02 | 22.2M |
| 2025-04-14 | 15.79 | 16.16 | 15.49 | 15.86 | 24.0M |
| 2025-04-11 | 15.08 | 15.45 | 14.96 | 15.00 | 17.0M |
| 2025-04-10 | 15.24 | 15.73 | 15.23 | 15.31 | 22.5M |
| 2025-04-09 | 14.90 | 15.26 | 14.10 | 15.08 | 26.3M |
| 2025-04-08 | 14.40 | 15.29 | 14.31 | 15.29 | 26.2M |
| 2025-04-07 | 15.00 | 15.49 | 13.26 | 14.05 | 29.1M |
| 2025-04-03 | 15.70 | 16.42 | 15.70 | 16.08 | 19.6M |
| 2025-04-02 | 15.88 | 16.21 | 15.77 | 15.85 | 14.0M |
| 2025-04-01 | 15.66 | 16.05 | 15.66 | 15.88 | 18.0M |
| 2025-03-31 | 16.40 | 16.48 | 15.28 | 15.65 | 29.0M |
| 2025-03-28 | 17.35 | 17.60 | 16.51 | 16.52 | 43.9M |
| 2025-03-27 | 17.56 | 18.83 | 17.55 | 18.03 | 58.4M |
| 2025-03-26 | 17.46 | 17.88 | 17.40 | 17.55 | 38.7M |
| 2025-03-25 | 17.02 | 18.27 | 16.92 | 17.75 | 57.4M |
| 2025-03-24 | 15.68 | 17.95 | 15.68 | 17.25 | 45.0M |
| 2025-03-21 | 16.25 | 16.45 | 15.74 | 15.74 | 12.0M |
| 2025-03-20 | 16.36 | 16.58 | 16.30 | 16.41 | 7.4M |
| 2025-03-19 | 16.50 | 16.65 | 16.24 | 16.40 | 9.3M |
| 2025-03-18 | 16.84 | 16.87 | 16.53 | 16.56 | 13.8M |
| 2025-03-17 | 16.70 | 17.17 | 16.45 | 16.99 | 20.1M |
| 2025-03-14 | 16.80 | 16.93 | 16.41 | 16.73 | 15.8M |
| 2025-03-13 | 17.00 | 17.25 | 16.60 | 16.89 | 23.0M |
| 2025-03-12 | 16.83 | 17.48 | 16.63 | 17.32 | 29.7M |
| 2025-03-11 | 16.12 | 16.97 | 16.00 | 16.91 | 24.7M |
| 2025-03-10 | 16.55 | 16.74 | 16.30 | 16.39 | 17.3M |
| 2025-03-07 | 15.85 | 16.67 | 15.78 | 16.65 | 25.1M |
| 2025-03-06 | 15.85 | 16.05 | 15.71 | 15.95 | 12.4M |
| 2025-03-05 | 16.22 | 16.34 | 15.60 | 15.86 | 15.6M |
| 2025-03-04 | 16.00 | 16.33 | 15.93 | 16.32 | 14.8M |
| 2025-03-03 | 15.98 | 16.68 | 15.98 | 16.31 | 27.9M |
| 2025-02-28 | 15.34 | 16.28 | 15.29 | 15.96 | 25.1M |
| 2025-02-27 | 15.58 | 15.59 | 15.21 | 15.48 | 10.1M |
| 2025-02-26 | 15.39 | 15.65 | 15.36 | 15.57 | 10.6M |
| 2025-02-25 | 15.45 | 15.63 | 15.29 | 15.32 | 14.1M |
| 2025-02-24 | 16.10 | 16.50 | 15.76 | 15.87 | 24.1M |
| 2025-02-21 | 15.68 | 15.73 | 15.45 | 15.68 | 13.0M |
| 2025-02-20 | 15.43 | 15.83 | 15.34 | 15.76 | 16.9M |
| 2025-02-19 | 15.15 | 15.54 | 15.14 | 15.34 | 10.1M |
| 2025-02-18 | 15.40 | 15.40 | 14.82 | 14.86 | 10.6M |
| 2025-02-17 | 15.34 | 15.48 | 15.16 | 15.39 | 10.6M |
| 2025-02-14 | 15.63 | 15.82 | 15.38 | 15.44 | 13.6M |
| 2025-02-13 | 15.43 | 15.84 | 15.33 | 15.78 | 17.6M |
| 2025-02-12 | 15.31 | 15.53 | 15.28 | 15.46 | 8.7M |
| 2025-02-11 | 15.40 | 15.48 | 15.15 | 15.32 | 8.2M |
| 2025-02-10 | 15.49 | 15.50 | 15.27 | 15.40 | 9.6M |
| 2025-02-07 | 15.41 | 15.62 | 15.24 | 15.48 | 13.2M |
| 2025-02-06 | 15.30 | 15.48 | 15.14 | 15.48 | 11.0M |
| 2025-02-05 | 15.21 | 15.45 | 14.91 | 15.32 | 10.2M |
| 2025-01-27 | 14.87 | 15.49 | 14.87 | 15.17 | 12.8M |
| 2025-01-24 | 14.82 | 15.01 | 14.75 | 14.87 | 8.8M |
| 2025-01-23 | 15.03 | 15.22 | 14.87 | 14.87 | 9.8M |
| 2025-01-22 | 15.04 | 15.26 | 14.88 | 15.00 | 8.3M |
| 2025-01-21 | 15.42 | 15.48 | 14.91 | 15.15 | 11.6M |
| 2025-01-20 | 15.48 | 15.80 | 15.22 | 15.42 | 18.3M |
| 2025-01-17 | 14.89 | 15.88 | 14.85 | 15.42 | 22.2M |
| 2025-01-16 | 14.81 | 15.36 | 14.72 | 14.93 | 15.7M |
| 2025-01-15 | 14.60 | 15.53 | 14.51 | 14.80 | 19.6M |
| 2025-01-14 | 13.69 | 14.30 | 13.69 | 14.28 | 7.2M |
| 2025-01-13 | 13.23 | 13.70 | 13.15 | 13.67 | 4.8M |
| 2025-01-10 | 13.92 | 14.05 | 13.48 | 13.48 | 5.7M |
| 2025-01-09 | 13.91 | 14.18 | 13.85 | 13.99 | 5.6M |
| 2025-01-08 | 13.94 | 14.10 | 13.55 | 13.96 | 6.0M |
| 2025-01-07 | 13.78 | 14.06 | 13.67 | 14.06 | 5.4M |
| 2025-01-06 | 13.71 | 13.98 | 13.23 | 13.79 | 6.5M |
| 2025-01-03 | 14.55 | 14.64 | 13.66 | 13.68 | 8.7M |
| 2025-01-02 | 14.49 | 14.98 | 14.28 | 14.50 | 9.3M |