26.47
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 26.87 | 26.99 | 26.62 | 26.76 | 583.5K |
| 09:35 | 26.77 | 27.15 | 26.76 | 27.00 | 462.6K |
| 09:40 | 27.00 | 27.08 | 26.85 | 27.03 | 260.6K |
| 09:45 | 27.04 | 27.05 | 26.74 | 26.77 | 404.9K |
| 09:50 | 26.76 | 26.87 | 26.72 | 26.79 | 262.2K |
| 09:55 | 26.78 | 26.84 | 26.74 | 26.78 | 139.5K |
| 10:00 | 26.77 | 26.99 | 26.67 | 26.85 | 265.2K |
| 10:05 | 26.89 | 26.89 | 26.72 | 26.80 | 152.8K |
| 10:10 | 26.80 | 26.85 | 26.74 | 26.79 | 97.1K |
| 10:15 | 26.78 | 26.81 | 26.68 | 26.70 | 158.2K |
| 10:20 | 26.76 | 26.86 | 26.72 | 26.78 | 121.9K |
| 10:25 | 26.78 | 26.87 | 26.78 | 26.81 | 67.5K |
| 10:30 | 26.81 | 26.96 | 26.80 | 26.90 | 97.0K |
| 10:35 | 26.89 | 26.91 | 26.82 | 26.90 | 116.2K |
| 10:40 | 26.90 | 26.94 | 26.83 | 26.85 | 49.3K |
| 10:45 | 26.88 | 26.97 | 26.88 | 26.92 | 87.0K |
| 10:50 | 26.93 | 26.94 | 26.81 | 26.81 | 72.1K |
| 10:55 | 26.80 | 26.88 | 26.77 | 26.80 | 63.2K |
| 11:00 | 26.78 | 26.81 | 26.75 | 26.79 | 49.3K |
| 11:05 | 26.79 | 26.79 | 26.73 | 26.76 | 114.5K |
| 11:10 | 26.73 | 26.76 | 26.66 | 26.68 | 97.5K |
| 11:15 | 26.68 | 26.81 | 26.65 | 26.74 | 109.4K |
| 11:20 | 26.76 | 26.97 | 26.70 | 26.81 | 258.9K |
| 11:25 | 26.87 | 26.87 | 26.82 | 26.83 | 50.2K |
| 13:00 | 26.83 | 26.85 | 26.76 | 26.76 | 95.1K |
| 13:05 | 26.76 | 26.83 | 26.69 | 26.69 | 66.0K |
| 13:10 | 26.68 | 26.70 | 26.53 | 26.56 | 185.0K |
| 13:15 | 26.56 | 26.70 | 26.45 | 26.57 | 372.3K |
| 13:20 | 26.56 | 26.70 | 26.56 | 26.65 | 126.5K |
| 13:25 | 26.65 | 26.65 | 26.52 | 26.52 | 102.2K |
| 13:30 | 26.53 | 26.57 | 26.49 | 26.50 | 98.9K |
| 13:35 | 26.55 | 26.65 | 26.53 | 26.60 | 68.4K |
| 13:40 | 26.61 | 26.64 | 26.59 | 26.60 | 64.5K |
| 13:45 | 26.60 | 26.62 | 26.55 | 26.55 | 26.9K |
| 13:50 | 26.54 | 26.58 | 26.51 | 26.56 | 66.4K |
| 13:55 | 26.53 | 26.59 | 26.53 | 26.59 | 42.1K |
| 14:00 | 26.59 | 26.62 | 26.53 | 26.54 | 84.0K |
| 14:05 | 26.53 | 26.58 | 26.51 | 26.53 | 90.3K |
| 14:10 | 26.54 | 26.56 | 26.49 | 26.53 | 93.6K |
| 14:15 | 26.53 | 26.54 | 26.47 | 26.54 | 63.8K |
| 14:20 | 26.55 | 26.57 | 26.52 | 26.53 | 48.4K |
| 14:25 | 26.54 | 26.64 | 26.54 | 26.63 | 37.7K |
| 14:30 | 26.63 | 26.68 | 26.58 | 26.61 | 89.9K |
| 14:35 | 26.61 | 26.63 | 26.56 | 26.57 | 50.5K |
| 14:40 | 26.58 | 26.60 | 26.52 | 26.55 | 186.5K |
| 14:45 | 26.55 | 26.56 | 26.49 | 26.54 | 145.4K |
| 14:50 | 26.53 | 26.55 | 26.50 | 26.53 | 154.1K |
| 14:55 | 26.53 | 26.56 | 26.51 | 26.56 | 37.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 26.81 | 27.06 | 26.36 | 26.47 | 6.0M |
| 2025-09-25 | 27.00 | 27.16 | 26.45 | 26.56 | 6.6M |
| 2025-09-24 | 25.40 | 27.73 | 25.36 | 27.01 | 11.7M |
| 2025-09-23 | 25.68 | 25.75 | 24.39 | 25.50 | 6.3M |
| 2025-09-22 | 25.11 | 25.75 | 25.00 | 25.68 | 4.7M |
| 2025-09-19 | 25.38 | 25.95 | 24.96 | 25.25 | 6.4M |
| 2025-09-18 | 26.03 | 26.49 | 25.05 | 25.38 | 9.1M |
| 2025-09-17 | 25.53 | 26.25 | 25.25 | 26.06 | 8.0M |
| 2025-09-16 | 24.70 | 25.94 | 24.53 | 25.78 | 9.3M |
| 2025-09-15 | 26.50 | 26.52 | 24.86 | 24.96 | 10.2M |
| 2025-09-12 | 23.82 | 25.50 | 23.53 | 25.22 | 13.1M |
| 2025-09-11 | 22.77 | 23.66 | 22.41 | 23.65 | 5.2M |
| 2025-09-10 | 22.59 | 22.96 | 22.54 | 22.66 | 2.6M |
| 2025-09-09 | 23.39 | 23.39 | 22.50 | 22.57 | 4.2M |
| 2025-09-08 | 23.19 | 23.46 | 22.83 | 23.37 | 4.2M |
| 2025-09-05 | 22.47 | 23.07 | 22.33 | 23.06 | 4.4M |
| 2025-09-04 | 23.11 | 23.35 | 21.89 | 22.40 | 5.5M |
| 2025-09-03 | 23.84 | 23.89 | 22.90 | 23.05 | 4.7M |
| 2025-09-02 | 24.65 | 24.65 | 23.38 | 23.59 | 7.2M |
| 2025-09-01 | 24.70 | 25.15 | 24.41 | 24.65 | 6.3M |
| 2025-08-29 | 25.35 | 25.35 | 24.21 | 24.53 | 8.0M |
| 2025-08-28 | 24.87 | 25.46 | 24.11 | 25.35 | 10.4M |
| 2025-08-27 | 24.70 | 25.99 | 24.60 | 24.75 | 10.8M |
| 2025-08-26 | 24.68 | 24.99 | 24.30 | 24.57 | 4.7M |
| 2025-08-25 | 25.19 | 25.59 | 24.56 | 24.78 | 6.4M |
| 2025-08-22 | 24.42 | 25.10 | 24.42 | 25.00 | 6.7M |
| 2025-08-21 | 25.05 | 25.37 | 24.30 | 24.49 | 5.3M |
| 2025-08-20 | 24.47 | 25.06 | 24.14 | 25.05 | 5.7M |
| 2025-08-19 | 24.48 | 24.68 | 24.26 | 24.59 | 3.3M |
| 2025-08-18 | 24.31 | 24.78 | 24.08 | 24.60 | 5.8M |
| 2025-08-15 | 23.72 | 24.31 | 23.66 | 24.24 | 4.4M |
| 2025-08-14 | 24.33 | 24.81 | 23.79 | 23.83 | 5.9M |
| 2025-08-13 | 24.27 | 24.46 | 24.02 | 24.30 | 4.8M |
| 2025-08-12 | 24.15 | 24.41 | 23.70 | 24.27 | 4.6M |
| 2025-08-11 | 24.21 | 24.40 | 24.01 | 24.26 | 3.5M |
| 2025-08-08 | 24.02 | 24.33 | 23.70 | 24.19 | 4.4M |
| 2025-08-07 | 23.52 | 24.49 | 23.47 | 24.19 | 7.2M |
| 2025-08-06 | 23.37 | 23.60 | 23.20 | 23.51 | 4.4M |
| 2025-08-05 | 23.57 | 23.73 | 23.26 | 23.36 | 2.3M |
| 2025-08-04 | 22.98 | 23.54 | 22.70 | 23.46 | 4.0M |
| 2025-08-01 | 23.31 | 23.31 | 22.60 | 22.92 | 4.0M |
| 2025-07-31 | 23.38 | 23.84 | 22.99 | 23.05 | 6.7M |
| 2025-07-30 | 22.90 | 24.05 | 22.75 | 23.38 | 8.9M |
| 2025-07-29 | 22.54 | 22.93 | 22.48 | 22.88 | 3.9M |
| 2025-07-28 | 22.62 | 22.67 | 22.32 | 22.60 | 3.1M |
| 2025-07-25 | 22.27 | 22.54 | 22.07 | 22.48 | 3.8M |
| 2025-07-24 | 21.95 | 22.33 | 21.90 | 22.24 | 3.5M |
| 2025-07-23 | 22.10 | 22.20 | 21.91 | 21.95 | 2.2M |
| 2025-07-22 | 22.07 | 22.21 | 21.88 | 22.14 | 2.4M |
| 2025-07-21 | 21.80 | 22.29 | 21.75 | 22.06 | 2.8M |
| 2025-07-18 | 21.79 | 21.90 | 21.60 | 21.80 | 2.2M |
| 2025-07-17 | 21.50 | 21.81 | 21.31 | 21.81 | 2.6M |
| 2025-07-16 | 21.10 | 21.80 | 21.10 | 21.56 | 3.7M |
| 2025-07-15 | 21.38 | 21.44 | 20.90 | 21.21 | 2.5M |
| 2025-07-14 | 21.28 | 21.43 | 21.18 | 21.33 | 2.1M |
| 2025-07-11 | 21.29 | 21.34 | 20.99 | 21.23 | 2.6M |
| 2025-07-10 | 21.16 | 21.32 | 21.10 | 21.20 | 2.0M |
| 2025-07-09 | 21.35 | 21.39 | 21.12 | 21.16 | 2.0M |
| 2025-07-08 | 21.16 | 21.37 | 21.09 | 21.35 | 2.8M |
| 2025-07-07 | 20.83 | 21.04 | 20.71 | 21.04 | 1.5M |
| 2025-07-04 | 21.15 | 21.25 | 20.82 | 20.89 | 2.4M |
| 2025-07-03 | 21.28 | 21.28 | 21.02 | 21.18 | 1.6M |
| 2025-07-02 | 21.26 | 21.33 | 20.89 | 21.03 | 2.2M |
| 2025-07-01 | 21.39 | 21.64 | 21.17 | 21.33 | 2.8M |
| 2025-06-30 | 21.24 | 21.43 | 21.03 | 21.39 | 2.8M |
| 2025-06-27 | 21.01 | 21.30 | 21.01 | 21.14 | 2.6M |
| 2025-06-26 | 21.15 | 21.39 | 20.89 | 20.94 | 2.8M |
| 2025-06-25 | 20.90 | 21.18 | 20.75 | 21.15 | 3.3M |
| 2025-06-24 | 20.51 | 20.98 | 20.51 | 20.92 | 2.9M |
| 2025-06-23 | 19.99 | 20.57 | 19.73 | 20.50 | 2.5M |
| 2025-06-20 | 19.88 | 20.23 | 19.82 | 19.89 | 1.2M |
| 2025-06-19 | 20.10 | 20.43 | 19.83 | 19.89 | 1.9M |
| 2025-06-18 | 19.75 | 20.13 | 19.75 | 20.13 | 1.6M |
| 2025-06-17 | 19.96 | 20.09 | 19.79 | 19.91 | 1.6M |
| 2025-06-16 | 19.80 | 20.02 | 19.75 | 19.96 | 1.7M |
| 2025-06-13 | 20.45 | 20.58 | 19.81 | 19.86 | 2.8M |
| 2025-06-12 | 20.60 | 20.75 | 20.36 | 20.50 | 1.9M |
| 2025-06-11 | 20.73 | 21.10 | 20.62 | 20.68 | 1.8M |
| 2025-06-10 | 21.02 | 21.11 | 20.49 | 20.73 | 2.0M |
| 2025-06-09 | 20.91 | 21.11 | 20.82 | 21.07 | 1.9M |
| 2025-06-06 | 20.89 | 20.89 | 20.60 | 20.81 | 1.7M |
| 2025-06-05 | 20.68 | 21.05 | 20.68 | 21.02 | 2.0M |
| 2025-06-04 | 20.63 | 20.79 | 20.57 | 20.70 | 1.5M |
| 2025-06-03 | 20.50 | 20.87 | 20.48 | 20.60 | 1.8M |
| 2025-05-30 | 20.92 | 20.98 | 20.63 | 20.63 | 1.8M |
| 2025-05-29 | 24.77 | 25.29 | 24.65 | 25.22 | 1.8M |
| 2025-05-28 | 24.61 | 24.94 | 24.61 | 24.66 | 1.1M |
| 2025-05-27 | 24.85 | 24.85 | 24.45 | 24.64 | 1.0M |
| 2025-05-26 | 24.51 | 24.80 | 24.51 | 24.75 | 1.0M |
| 2025-05-23 | 24.65 | 25.04 | 24.44 | 24.46 | 1.5M |
| 2025-05-22 | 25.06 | 25.75 | 24.74 | 24.76 | 2.0M |
| 2025-05-21 | 25.49 | 25.51 | 24.98 | 25.19 | 1.7M |
| 2025-05-20 | 25.49 | 25.72 | 25.22 | 25.50 | 1.8M |
| 2025-05-19 | 25.30 | 25.58 | 25.15 | 25.42 | 1.3M |
| 2025-05-16 | 25.60 | 25.70 | 25.30 | 25.43 | 1.5M |
| 2025-05-15 | 25.81 | 25.83 | 25.38 | 25.50 | 1.8M |
| 2025-05-14 | 25.94 | 26.22 | 25.44 | 25.87 | 2.4M |
| 2025-05-13 | 26.30 | 26.49 | 25.80 | 25.89 | 1.9M |
| 2025-05-12 | 25.80 | 26.30 | 25.72 | 26.09 | 2.0M |
| 2025-05-09 | 26.25 | 26.25 | 25.41 | 25.54 | 2.1M |
| 2025-05-08 | 25.80 | 26.17 | 25.68 | 26.10 | 2.3M |
| 2025-05-07 | 26.00 | 26.37 | 25.52 | 25.87 | 2.5M |
| 2025-05-06 | 25.10 | 25.71 | 25.10 | 25.71 | 2.2M |
| 2025-04-30 | 24.56 | 25.35 | 24.51 | 25.05 | 2.1M |
| 2025-04-29 | 24.30 | 24.75 | 24.26 | 24.68 | 1.8M |
| 2025-04-28 | 24.92 | 25.07 | 24.46 | 24.46 | 2.9M |
| 2025-04-25 | 25.80 | 25.95 | 24.62 | 25.06 | 6.1M |
| 2025-04-24 | 27.12 | 27.38 | 26.50 | 26.85 | 2.4M |
| 2025-04-23 | 27.15 | 27.38 | 26.92 | 27.31 | 2.0M |
| 2025-04-22 | 26.89 | 27.26 | 26.60 | 27.07 | 2.3M |
| 2025-04-21 | 26.30 | 26.89 | 26.21 | 26.80 | 2.0M |
| 2025-04-18 | 26.85 | 27.06 | 26.22 | 26.38 | 2.4M |
| 2025-04-17 | 26.06 | 27.66 | 26.06 | 26.83 | 3.6M |
| 2025-04-16 | 26.88 | 27.19 | 25.88 | 26.45 | 2.6M |
| 2025-04-15 | 26.80 | 27.05 | 26.33 | 26.71 | 2.1M |
| 2025-04-14 | 27.30 | 27.68 | 26.76 | 26.93 | 3.8M |
| 2025-04-11 | 25.77 | 27.70 | 25.54 | 27.20 | 6.2M |
| 2025-04-10 | 26.16 | 26.65 | 25.53 | 25.77 | 4.8M |
| 2025-04-09 | 23.00 | 25.52 | 21.90 | 25.01 | 6.0M |
| 2025-04-08 | 23.60 | 24.70 | 23.33 | 23.81 | 4.6M |
| 2025-04-07 | 26.80 | 27.00 | 22.85 | 23.24 | 7.1M |
| 2025-04-03 | 29.43 | 30.10 | 28.12 | 28.56 | 5.4M |
| 2025-04-02 | 30.02 | 30.41 | 29.61 | 29.82 | 3.8M |
| 2025-04-01 | 30.50 | 30.95 | 30.09 | 30.22 | 5.4M |
| 2025-03-31 | 29.57 | 30.78 | 29.00 | 30.58 | 7.4M |
| 2025-03-28 | 30.28 | 30.63 | 29.45 | 29.57 | 7.8M |
| 2025-03-27 | 28.00 | 32.05 | 27.99 | 30.33 | 13.5M |
| 2025-03-26 | 27.36 | 28.03 | 27.09 | 27.73 | 1.8M |
| 2025-03-25 | 27.37 | 27.69 | 26.98 | 27.24 | 1.5M |
| 2025-03-24 | 27.98 | 28.13 | 26.68 | 27.37 | 2.5M |
| 2025-03-21 | 28.79 | 28.87 | 27.79 | 27.90 | 3.1M |
| 2025-03-20 | 29.16 | 29.43 | 28.76 | 28.88 | 2.4M |
| 2025-03-19 | 29.56 | 30.00 | 29.10 | 29.29 | 2.6M |
| 2025-03-18 | 29.19 | 29.78 | 29.05 | 29.57 | 2.3M |
| 2025-03-17 | 29.20 | 29.37 | 28.92 | 29.06 | 1.9M |
| 2025-03-14 | 28.40 | 29.26 | 28.40 | 29.20 | 2.7M |
| 2025-03-13 | 29.40 | 29.50 | 28.28 | 28.56 | 3.8M |
| 2025-03-12 | 29.66 | 29.90 | 29.50 | 29.54 | 2.9M |
| 2025-03-11 | 29.10 | 29.68 | 29.00 | 29.66 | 2.4M |
| 2025-03-10 | 29.50 | 29.72 | 29.18 | 29.53 | 3.0M |
| 2025-03-07 | 29.70 | 30.16 | 29.23 | 29.52 | 3.8M |
| 2025-03-06 | 30.04 | 30.48 | 29.76 | 29.76 | 6.1M |
| 2025-03-05 | 29.60 | 30.08 | 29.20 | 29.61 | 4.7M |
| 2025-03-04 | 27.88 | 29.58 | 27.85 | 29.34 | 4.6M |
| 2025-03-03 | 28.00 | 28.79 | 27.48 | 28.26 | 3.7M |
| 2025-02-28 | 29.00 | 29.18 | 27.69 | 27.85 | 4.1M |
| 2025-02-27 | 29.18 | 29.65 | 28.44 | 29.20 | 4.1M |
| 2025-02-26 | 29.23 | 29.73 | 28.84 | 29.32 | 4.3M |
| 2025-02-25 | 28.28 | 29.31 | 28.17 | 28.85 | 4.4M |
| 2025-02-24 | 28.60 | 28.93 | 28.23 | 28.70 | 3.9M |
| 2025-02-21 | 27.70 | 28.57 | 27.55 | 28.55 | 4.8M |
| 2025-02-20 | 27.87 | 27.98 | 27.30 | 27.73 | 3.1M |
| 2025-02-19 | 26.38 | 27.50 | 26.22 | 27.48 | 3.5M |
| 2025-02-18 | 27.28 | 27.44 | 26.07 | 26.42 | 2.7M |
| 2025-02-17 | 27.09 | 27.45 | 26.87 | 27.26 | 2.4M |
| 2025-02-14 | 27.02 | 27.28 | 26.61 | 27.09 | 2.2M |
| 2025-02-13 | 28.00 | 28.00 | 27.10 | 27.10 | 2.8M |
| 2025-02-12 | 27.15 | 27.89 | 26.95 | 27.88 | 3.3M |
| 2025-02-11 | 27.60 | 27.60 | 27.00 | 27.23 | 2.2M |
| 2025-02-10 | 26.90 | 27.88 | 26.84 | 27.62 | 3.5M |
| 2025-02-07 | 26.74 | 27.43 | 26.52 | 26.90 | 3.9M |
| 2025-02-06 | 25.03 | 26.96 | 24.97 | 26.73 | 4.1M |
| 2025-02-05 | 25.01 | 25.46 | 25.01 | 25.17 | 2.2M |
| 2025-01-27 | 25.40 | 25.52 | 24.55 | 24.56 | 2.6M |
| 2025-01-24 | 25.31 | 25.63 | 25.16 | 25.43 | 3.2M |
| 2025-01-23 | 25.98 | 26.35 | 25.51 | 25.53 | 2.8M |
| 2025-01-22 | 25.79 | 26.13 | 25.58 | 25.67 | 1.8M |
| 2025-01-21 | 25.90 | 26.24 | 25.55 | 26.02 | 1.9M |
| 2025-01-20 | 25.90 | 26.15 | 25.61 | 25.76 | 1.7M |
| 2025-01-17 | 25.10 | 26.05 | 24.82 | 25.71 | 2.4M |
| 2025-01-16 | 25.30 | 25.67 | 24.78 | 25.11 | 1.7M |
| 2025-01-15 | 25.21 | 25.48 | 24.73 | 25.12 | 1.7M |
| 2025-01-14 | 24.22 | 25.19 | 24.11 | 25.11 | 2.4M |
| 2025-01-13 | 24.00 | 24.33 | 23.28 | 24.12 | 1.3M |
| 2025-01-10 | 24.49 | 25.28 | 24.00 | 24.00 | 2.1M |
| 2025-01-09 | 24.47 | 25.39 | 24.41 | 24.50 | 2.0M |
| 2025-01-08 | 24.89 | 25.05 | 23.58 | 24.62 | 3.0M |
| 2025-01-07 | 24.52 | 25.08 | 24.23 | 25.00 | 2.0M |
| 2025-01-06 | 25.41 | 25.42 | 24.25 | 24.45 | 3.0M |
| 2025-01-03 | 26.83 | 26.86 | 25.40 | 25.42 | 2.8M |
| 2025-01-02 | 27.30 | 27.57 | 26.30 | 26.80 | 2.8M |