31.98
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 33.05 | 33.07 | 32.53 | 32.60 | 20,660.2K |
| 09:35 | 32.65 | 32.78 | 32.40 | 32.59 | 9,745.0K |
| 09:40 | 32.56 | 32.79 | 32.45 | 32.66 | 6,826.2K |
| 09:45 | 32.68 | 32.97 | 32.60 | 32.97 | 5,296.3K |
| 09:50 | 33.04 | 33.08 | 32.65 | 32.70 | 4,225.8K |
| 09:55 | 32.74 | 32.82 | 32.57 | 32.73 | 3,048.4K |
| 10:00 | 32.74 | 32.76 | 32.49 | 32.63 | 3,267.4K |
| 10:05 | 32.58 | 32.62 | 32.48 | 32.52 | 2,661.5K |
| 10:10 | 32.54 | 32.60 | 32.41 | 32.58 | 3,758.5K |
| 10:15 | 32.60 | 32.60 | 32.16 | 32.25 | 4,334.2K |
| 10:20 | 32.27 | 32.28 | 32.04 | 32.05 | 5,143.2K |
| 10:25 | 32.06 | 32.06 | 31.81 | 31.91 | 6,267.2K |
| 10:30 | 31.91 | 31.95 | 31.67 | 31.81 | 4,919.2K |
| 10:35 | 31.83 | 32.00 | 31.83 | 31.87 | 2,716.2K |
| 10:40 | 31.87 | 32.12 | 31.71 | 32.12 | 2,365.3K |
| 10:45 | 32.09 | 32.10 | 31.91 | 31.98 | 2,205.5K |
| 10:50 | 31.98 | 31.98 | 31.75 | 31.82 | 2,535.3K |
| 10:55 | 31.81 | 31.83 | 31.70 | 31.78 | 2,427.0K |
| 11:00 | 31.76 | 31.78 | 31.59 | 31.61 | 2,360.6K |
| 11:05 | 31.60 | 31.82 | 31.60 | 31.65 | 1,213.9K |
| 11:10 | 31.63 | 31.79 | 31.63 | 31.77 | 1,367.5K |
| 11:15 | 31.79 | 32.04 | 31.70 | 31.87 | 1,579.2K |
| 11:20 | 31.87 | 31.87 | 31.56 | 31.56 | 1,730.4K |
| 11:25 | 31.55 | 31.56 | 31.39 | 31.41 | 2,501.6K |
| 11:30 | 31.40 | 31.40 | 31.40 | 31.40 | 17.5K |
| 13:00 | 31.38 | 31.59 | 31.35 | 31.41 | 2,123.0K |
| 13:05 | 31.41 | 31.61 | 31.30 | 31.51 | 1,888.4K |
| 13:10 | 31.52 | 31.77 | 31.46 | 31.66 | 1,339.8K |
| 13:15 | 31.65 | 31.70 | 31.49 | 31.51 | 1,183.4K |
| 13:20 | 31.51 | 31.72 | 31.50 | 31.71 | 830.8K |
| 13:25 | 31.71 | 31.94 | 31.71 | 31.87 | 1,713.8K |
| 13:30 | 31.85 | 31.95 | 31.75 | 31.75 | 1,470.2K |
| 13:35 | 31.74 | 31.83 | 31.71 | 31.81 | 626.2K |
| 13:40 | 31.79 | 31.80 | 31.68 | 31.69 | 839.6K |
| 13:45 | 31.68 | 31.89 | 31.67 | 31.83 | 1,079.0K |
| 13:50 | 31.81 | 31.89 | 31.72 | 31.87 | 887.7K |
| 13:55 | 31.84 | 31.89 | 31.76 | 31.83 | 1,574.0K |
| 14:00 | 31.80 | 31.85 | 31.56 | 31.62 | 1,362.2K |
| 14:05 | 31.63 | 31.65 | 31.56 | 31.57 | 992.7K |
| 14:10 | 31.57 | 31.60 | 31.49 | 31.53 | 1,812.6K |
| 14:15 | 31.53 | 31.77 | 31.53 | 31.76 | 1,149.7K |
| 14:20 | 31.76 | 31.80 | 31.67 | 31.70 | 1,227.4K |
| 14:25 | 31.70 | 31.92 | 31.69 | 31.90 | 1,491.9K |
| 14:30 | 31.83 | 31.97 | 31.81 | 31.97 | 1,884.4K |
| 14:35 | 31.97 | 32.10 | 31.97 | 31.98 | 2,355.4K |
| 14:40 | 31.98 | 32.09 | 31.96 | 32.06 | 1,847.9K |
| 14:45 | 32.05 | 32.14 | 32.03 | 32.14 | 2,564.4K |
| 14:50 | 32.14 | 32.15 | 32.06 | 32.07 | 2,709.0K |
| 14:55 | 32.07 | 32.09 | 32.03 | 32.07 | 1,659.7K |
| 15:40 | 32.09 | 32.09 | 32.09 | 32.09 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 33.65 | 33.88 | 31.80 | 31.98 | 103.5M |
| 2025-09-25 | 33.32 | 34.95 | 33.01 | 33.62 | 136.7M |
| 2025-09-24 | 31.60 | 33.54 | 31.18 | 33.32 | 121.8M |
| 2025-09-23 | 33.19 | 33.26 | 31.30 | 32.09 | 140.6M |
| 2025-09-22 | 31.60 | 33.18 | 31.56 | 33.05 | 189.6M |
| 2025-09-19 | 31.39 | 31.90 | 30.51 | 30.51 | 97.8M |
| 2025-09-18 | 31.95 | 32.90 | 30.80 | 31.41 | 159.3M |
| 2025-09-17 | 30.49 | 32.50 | 30.14 | 32.10 | 166.2M |
| 2025-09-16 | 30.07 | 30.42 | 29.60 | 30.30 | 73.8M |
| 2025-09-15 | 29.77 | 31.30 | 29.77 | 30.37 | 125.9M |
| 2025-09-12 | 30.09 | 30.13 | 29.25 | 29.49 | 108.9M |
| 2025-09-11 | 29.15 | 30.21 | 28.20 | 30.11 | 163.1M |
| 2025-09-10 | 29.49 | 30.30 | 29.00 | 29.55 | 104.4M |
| 2025-09-09 | 32.00 | 32.00 | 29.81 | 29.83 | 152.9M |
| 2025-09-08 | 31.99 | 34.05 | 31.70 | 33.00 | 170.4M |
| 2025-09-05 | 30.19 | 31.44 | 29.42 | 31.40 | 120.0M |
| 2025-09-04 | 30.30 | 32.07 | 29.75 | 30.20 | 150.8M |
| 2025-09-03 | 30.42 | 30.78 | 29.62 | 29.83 | 92.2M |
| 2025-09-02 | 32.35 | 32.36 | 29.50 | 30.03 | 148.3M |
| 2025-09-01 | 31.07 | 32.62 | 30.36 | 32.34 | 144.1M |
| 2025-08-29 | 31.67 | 32.00 | 30.61 | 31.11 | 115.5M |
| 2025-08-28 | 30.70 | 31.95 | 30.07 | 31.82 | 154.4M |
| 2025-08-27 | 31.11 | 33.00 | 30.65 | 31.40 | 207.6M |
| 2025-08-26 | 28.70 | 32.01 | 28.50 | 30.30 | 167.3M |
| 2025-08-25 | 29.33 | 29.55 | 28.25 | 29.10 | 118.6M |
| 2025-08-22 | 28.00 | 29.35 | 27.76 | 29.14 | 135.7M |
| 2025-08-21 | 27.18 | 29.99 | 27.02 | 28.34 | 166.1M |
| 2025-08-20 | 25.58 | 27.84 | 25.36 | 27.01 | 133.9M |
| 2025-08-19 | 25.70 | 25.98 | 25.13 | 25.62 | 76.4M |
| 2025-08-18 | 24.85 | 26.00 | 24.71 | 25.77 | 118.7M |
| 2025-08-15 | 24.30 | 25.09 | 24.20 | 24.62 | 76.4M |
| 2025-08-14 | 24.41 | 25.00 | 24.26 | 24.52 | 101.8M |
| 2025-08-13 | 24.35 | 24.60 | 24.00 | 24.40 | 80.6M |
| 2025-08-12 | 24.14 | 24.35 | 23.95 | 24.09 | 61.7M |
| 2025-08-11 | 23.05 | 24.67 | 22.95 | 24.26 | 141.1M |
| 2025-08-08 | 23.32 | 23.49 | 22.81 | 22.88 | 71.8M |
| 2025-08-07 | 24.28 | 25.20 | 23.44 | 23.49 | 146.6M |
| 2025-08-06 | 22.85 | 23.65 | 22.65 | 23.24 | 65.1M |
| 2025-08-05 | 23.12 | 23.45 | 22.85 | 22.88 | 66.3M |
| 2025-08-04 | 22.11 | 22.39 | 22.05 | 22.39 | 30.3M |
| 2025-08-01 | 22.68 | 23.01 | 22.24 | 22.38 | 43.8M |
| 2025-07-31 | 22.63 | 23.20 | 22.63 | 22.81 | 50.4M |
| 2025-07-30 | 23.13 | 23.23 | 22.71 | 22.78 | 58.8M |
| 2025-07-29 | 23.30 | 23.40 | 22.75 | 23.24 | 53.8M |
| 2025-07-28 | 23.78 | 23.79 | 23.29 | 23.42 | 47.8M |
| 2025-07-25 | 23.65 | 23.86 | 23.51 | 23.62 | 38.6M |
| 2025-07-24 | 23.67 | 23.79 | 23.32 | 23.78 | 57.9M |
| 2025-07-23 | 23.80 | 24.20 | 23.50 | 23.57 | 48.8M |
| 2025-07-22 | 24.08 | 24.10 | 23.59 | 23.94 | 48.6M |
| 2025-07-21 | 23.79 | 24.05 | 23.46 | 24.04 | 50.7M |
| 2025-07-18 | 24.09 | 24.15 | 23.57 | 23.64 | 60.1M |
| 2025-07-17 | 23.04 | 24.30 | 22.91 | 24.12 | 96.2M |
| 2025-07-16 | 23.20 | 23.69 | 22.91 | 23.04 | 61.7M |
| 2025-07-15 | 23.30 | 23.38 | 22.81 | 23.20 | 54.5M |
| 2025-07-14 | 22.75 | 23.36 | 22.42 | 23.26 | 65.1M |
| 2025-07-11 | 22.50 | 22.82 | 22.28 | 22.69 | 54.8M |
| 2025-07-10 | 22.66 | 22.79 | 22.45 | 22.49 | 47.0M |
| 2025-07-09 | 23.50 | 23.75 | 22.62 | 22.69 | 77.3M |
| 2025-07-08 | 22.88 | 23.67 | 22.88 | 23.33 | 72.9M |
| 2025-07-07 | 23.68 | 23.68 | 22.78 | 22.92 | 61.8M |
| 2025-07-04 | 23.91 | 23.99 | 23.38 | 23.74 | 90.9M |
| 2025-07-03 | 21.90 | 24.75 | 21.90 | 24.23 | 182.1M |
| 2025-07-02 | 22.27 | 22.32 | 21.66 | 21.75 | 41.1M |
| 2025-07-01 | 22.32 | 22.50 | 21.83 | 22.27 | 52.4M |
| 2025-06-30 | 21.97 | 22.44 | 21.91 | 22.30 | 65.3M |
| 2025-06-27 | 21.86 | 22.58 | 21.43 | 22.06 | 77.0M |
| 2025-06-26 | 22.00 | 22.27 | 21.59 | 21.60 | 59.9M |
| 2025-06-25 | 22.29 | 22.29 | 21.59 | 22.05 | 68.2M |
| 2025-06-24 | 21.32 | 21.92 | 21.30 | 21.90 | 55.7M |
| 2025-06-23 | 21.25 | 21.60 | 21.08 | 21.20 | 37.3M |
| 2025-06-20 | 21.63 | 21.92 | 21.21 | 21.38 | 29.7M |
| 2025-06-19 | 21.88 | 22.44 | 21.51 | 21.63 | 41.1M |
| 2025-06-18 | 21.60 | 22.11 | 21.45 | 22.03 | 55.9M |
| 2025-06-17 | 21.63 | 22.45 | 21.61 | 22.02 | 61.3M |
| 2025-06-16 | 20.95 | 21.99 | 20.86 | 21.63 | 47.9M |
| 2025-06-13 | 21.40 | 21.54 | 20.86 | 21.07 | 38.0M |
| 2025-06-12 | 21.40 | 21.88 | 21.39 | 21.53 | 34.8M |
| 2025-06-11 | 21.61 | 22.05 | 21.49 | 21.60 | 37.7M |
| 2025-06-10 | 22.02 | 22.12 | 21.32 | 21.57 | 42.9M |
| 2025-06-09 | 21.98 | 22.61 | 21.82 | 22.04 | 58.0M |
| 2025-06-06 | 21.70 | 21.94 | 21.24 | 21.86 | 44.7M |
| 2025-06-05 | 20.43 | 22.10 | 20.43 | 21.88 | 96.8M |
| 2025-06-04 | 20.27 | 20.62 | 20.26 | 20.55 | 32.0M |
| 2025-06-03 | 20.00 | 20.39 | 19.89 | 20.11 | 27.4M |
| 2025-05-30 | 20.69 | 20.75 | 20.15 | 20.27 | 44.1M |
| 2025-05-29 | 21.20 | 21.79 | 20.90 | 20.99 | 51.3M |
| 2025-05-28 | 20.70 | 20.89 | 20.49 | 20.65 | 23.3M |
| 2025-05-27 | 20.95 | 20.98 | 20.46 | 20.52 | 29.1M |
| 2025-05-26 | 20.21 | 21.04 | 20.05 | 20.99 | 43.5M |
| 2025-05-23 | 21.15 | 21.65 | 20.95 | 20.97 | 36.7M |
| 2025-05-22 | 21.16 | 21.46 | 21.10 | 21.15 | 26.6M |
| 2025-05-21 | 21.53 | 21.53 | 21.11 | 21.38 | 34.9M |
| 2025-05-20 | 21.42 | 21.74 | 21.16 | 21.57 | 34.3M |
| 2025-05-19 | 21.78 | 21.79 | 21.22 | 21.48 | 42.2M |
| 2025-05-16 | 21.60 | 22.29 | 21.45 | 21.93 | 57.0M |
| 2025-05-15 | 22.18 | 22.18 | 21.61 | 21.66 | 52.0M |
| 2025-05-14 | 22.39 | 22.47 | 21.82 | 22.24 | 78.7M |
| 2025-05-13 | 23.60 | 23.80 | 22.33 | 22.55 | 129.6M |
| 2025-05-12 | 21.79 | 22.99 | 21.77 | 22.99 | 136.2M |
| 2025-05-09 | 21.40 | 21.46 | 20.73 | 20.97 | 56.0M |
| 2025-05-08 | 21.00 | 21.78 | 20.88 | 21.54 | 60.2M |
| 2025-05-07 | 22.03 | 22.25 | 20.85 | 21.15 | 84.8M |
| 2025-05-06 | 20.98 | 21.55 | 20.88 | 21.50 | 66.1M |
| 2025-04-30 | 20.45 | 20.98 | 20.30 | 20.81 | 53.4M |
| 2025-04-29 | 20.44 | 20.71 | 20.20 | 20.32 | 37.0M |
| 2025-04-28 | 20.89 | 20.95 | 20.38 | 20.58 | 47.0M |
| 2025-04-25 | 20.59 | 21.27 | 20.58 | 20.88 | 80.9M |
| 2025-04-24 | 20.58 | 20.65 | 20.18 | 20.35 | 61.9M |
| 2025-04-23 | 20.90 | 21.06 | 20.07 | 20.58 | 130.0M |
| 2025-04-22 | 20.27 | 20.27 | 19.55 | 19.57 | 64.8M |
| 2025-04-21 | 19.76 | 20.40 | 19.43 | 20.27 | 85.9M |
| 2025-04-18 | 18.98 | 19.97 | 18.98 | 19.87 | 83.4M |
| 2025-04-17 | 18.84 | 19.40 | 18.73 | 19.03 | 52.6M |
| 2025-04-16 | 19.25 | 19.34 | 18.56 | 18.92 | 82.4M |
| 2025-04-15 | 19.80 | 20.02 | 19.36 | 19.56 | 90.4M |
| 2025-04-14 | 21.58 | 21.70 | 19.86 | 20.00 | 175.2M |
| 2025-04-11 | 18.89 | 20.45 | 18.56 | 20.16 | 139.3M |
| 2025-04-10 | 19.80 | 20.29 | 19.02 | 19.04 | 174.7M |
| 2025-04-09 | 17.00 | 17.91 | 16.40 | 17.49 | 156.7M |
| 2025-04-08 | 18.49 | 18.77 | 17.38 | 17.88 | 124.5M |
| 2025-04-07 | 19.46 | 19.85 | 18.06 | 18.06 | 120.0M |
| 2025-04-03 | 24.70 | 24.80 | 22.53 | 22.58 | 111.8M |
| 2025-04-02 | 24.80 | 25.33 | 24.67 | 25.28 | 29.4M |
| 2025-04-01 | 25.45 | 25.50 | 24.64 | 24.64 | 36.6M |
| 2025-03-31 | 25.50 | 25.60 | 25.01 | 25.33 | 32.7M |
| 2025-03-28 | 25.79 | 25.79 | 25.01 | 25.61 | 34.2M |
| 2025-03-27 | 26.00 | 26.16 | 25.66 | 25.86 | 30.1M |
| 2025-03-26 | 25.71 | 26.70 | 25.55 | 26.28 | 43.2M |
| 2025-03-25 | 26.16 | 26.62 | 25.83 | 25.92 | 41.8M |
| 2025-03-24 | 25.28 | 26.24 | 25.21 | 25.97 | 48.7M |
| 2025-03-21 | 25.94 | 26.02 | 24.95 | 25.14 | 50.3M |
| 2025-03-20 | 26.05 | 26.54 | 25.78 | 26.14 | 39.9M |
| 2025-03-19 | 26.15 | 26.16 | 25.68 | 25.89 | 34.9M |
| 2025-03-18 | 26.49 | 26.67 | 26.05 | 26.14 | 47.7M |
| 2025-03-17 | 26.86 | 26.86 | 26.15 | 26.43 | 36.3M |
| 2025-03-14 | 25.76 | 26.64 | 25.55 | 26.43 | 64.3M |
| 2025-03-13 | 28.10 | 28.13 | 25.60 | 25.78 | 113.7M |
| 2025-03-12 | 28.61 | 28.75 | 27.91 | 28.07 | 44.5M |
| 2025-03-11 | 29.10 | 29.45 | 28.10 | 28.62 | 55.6M |
| 2025-03-10 | 29.04 | 30.65 | 29.04 | 29.43 | 67.3M |
| 2025-03-07 | 28.50 | 29.99 | 28.11 | 29.02 | 63.0M |
| 2025-03-06 | 28.06 | 28.77 | 27.98 | 28.56 | 41.6M |
| 2025-03-05 | 27.85 | 28.22 | 27.57 | 28.02 | 26.1M |
| 2025-03-04 | 26.81 | 27.94 | 26.70 | 27.73 | 44.4M |
| 2025-03-03 | 27.02 | 27.48 | 26.26 | 26.94 | 46.6M |
| 2025-02-28 | 28.59 | 28.64 | 26.68 | 26.81 | 70.6M |
| 2025-02-27 | 29.28 | 29.35 | 28.30 | 28.72 | 52.5M |
| 2025-02-26 | 29.70 | 29.81 | 28.53 | 29.25 | 62.0M |
| 2025-02-25 | 29.30 | 30.33 | 28.75 | 29.52 | 70.5M |
| 2025-02-24 | 30.54 | 32.05 | 29.69 | 29.88 | 113.3M |
| 2025-02-21 | 29.05 | 29.68 | 28.60 | 28.96 | 49.7M |
| 2025-02-20 | 29.10 | 29.50 | 28.68 | 29.08 | 51.7M |
| 2025-02-19 | 27.51 | 29.15 | 27.30 | 28.93 | 60.2M |
| 2025-02-18 | 28.05 | 28.60 | 27.45 | 27.65 | 46.6M |
| 2025-02-17 | 27.77 | 28.90 | 27.77 | 28.38 | 59.3M |
| 2025-02-14 | 28.09 | 28.96 | 27.60 | 28.08 | 57.8M |
| 2025-02-13 | 29.00 | 29.40 | 28.00 | 28.26 | 49.6M |
| 2025-02-12 | 28.44 | 29.53 | 28.04 | 29.15 | 62.1M |
| 2025-02-11 | 27.58 | 28.77 | 27.45 | 28.29 | 62.8M |
| 2025-02-10 | 27.30 | 28.61 | 27.11 | 27.66 | 79.3M |
| 2025-02-07 | 27.13 | 28.88 | 27.00 | 27.48 | 109.8M |
| 2025-02-06 | 25.41 | 27.48 | 25.36 | 27.13 | 102.3M |
| 2025-02-05 | 26.50 | 26.88 | 25.60 | 25.69 | 77.1M |
| 2025-01-27 | 26.82 | 26.83 | 25.60 | 26.01 | 58.7M |
| 2025-01-24 | 24.61 | 26.88 | 24.52 | 26.51 | 110.5M |
| 2025-01-23 | 25.44 | 25.68 | 24.25 | 24.52 | 74.9M |
| 2025-01-22 | 25.86 | 25.96 | 24.86 | 25.14 | 79.9M |
| 2025-01-21 | 24.69 | 25.98 | 24.42 | 25.45 | 104.7M |
| 2025-01-20 | 23.90 | 24.90 | 23.90 | 24.54 | 126.3M |
| 2025-01-17 | 23.30 | 23.88 | 23.11 | 23.50 | 76.8M |
| 2025-01-16 | 23.36 | 24.18 | 22.90 | 23.69 | 143.0M |
| 2025-01-15 | 25.80 | 25.80 | 23.39 | 23.79 | 244.5M |
| 2025-01-14 | 22.21 | 26.82 | 21.83 | 26.60 | 262.0M |
| 2025-01-13 | 22.60 | 22.88 | 22.11 | 22.35 | 48.1M |
| 2025-01-10 | 22.10 | 23.60 | 21.74 | 22.94 | 74.0M |
| 2025-01-09 | 21.74 | 22.34 | 21.46 | 22.14 | 34.4M |
| 2025-01-08 | 21.80 | 21.95 | 21.18 | 21.58 | 30.7M |
| 2025-01-07 | 20.60 | 22.07 | 20.56 | 21.95 | 39.0M |
| 2025-01-06 | 20.70 | 21.00 | 20.25 | 20.50 | 22.8M |
| 2025-01-03 | 21.02 | 21.49 | 20.63 | 20.66 | 27.3M |
| 2025-01-02 | 21.91 | 22.26 | 20.73 | 21.02 | 42.6M |