45.88
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 48.62 | 48.89 | 48.10 | 48.35 | 1,884.1K |
| 09:35 | 48.32 | 48.46 | 47.86 | 48.05 | 1,577.6K |
| 09:40 | 48.04 | 48.20 | 47.30 | 47.49 | 2,198.2K |
| 09:45 | 47.44 | 47.50 | 47.26 | 47.27 | 1,408.0K |
| 09:50 | 47.28 | 47.32 | 46.95 | 47.10 | 1,523.9K |
| 09:55 | 47.13 | 47.36 | 46.90 | 47.15 | 715.3K |
| 10:00 | 47.06 | 47.17 | 46.91 | 47.11 | 722.7K |
| 10:05 | 47.10 | 47.15 | 46.95 | 47.13 | 386.6K |
| 10:10 | 47.13 | 47.13 | 46.74 | 46.88 | 753.5K |
| 10:15 | 46.86 | 46.95 | 46.73 | 46.82 | 561.2K |
| 10:20 | 46.82 | 47.09 | 46.76 | 47.04 | 448.4K |
| 10:25 | 47.06 | 47.20 | 46.97 | 47.14 | 308.8K |
| 10:30 | 47.17 | 47.37 | 47.09 | 47.26 | 375.6K |
| 10:35 | 47.22 | 47.36 | 46.99 | 47.16 | 336.9K |
| 10:40 | 47.18 | 47.19 | 46.95 | 47.16 | 448.6K |
| 10:45 | 47.18 | 47.33 | 47.16 | 47.29 | 404.6K |
| 10:50 | 47.29 | 47.45 | 47.23 | 47.25 | 220.9K |
| 10:55 | 47.28 | 47.37 | 47.28 | 47.29 | 158.3K |
| 11:00 | 47.33 | 47.59 | 47.29 | 47.48 | 347.4K |
| 11:05 | 47.49 | 47.49 | 47.17 | 47.17 | 145.3K |
| 11:10 | 47.23 | 47.24 | 47.10 | 47.17 | 117.2K |
| 11:15 | 47.18 | 47.19 | 46.98 | 46.98 | 148.0K |
| 11:20 | 46.99 | 47.10 | 46.83 | 46.87 | 213.6K |
| 11:25 | 46.87 | 46.87 | 46.70 | 46.70 | 446.1K |
| 13:00 | 46.70 | 46.89 | 46.70 | 46.89 | 323.1K |
| 13:05 | 46.83 | 46.89 | 46.75 | 46.82 | 290.6K |
| 13:10 | 46.76 | 46.86 | 46.70 | 46.80 | 232.6K |
| 13:15 | 46.79 | 46.87 | 46.78 | 46.78 | 199.5K |
| 13:20 | 46.77 | 46.92 | 46.77 | 46.86 | 315.4K |
| 13:25 | 46.86 | 46.86 | 46.73 | 46.76 | 181.3K |
| 13:30 | 46.77 | 46.78 | 46.60 | 46.60 | 289.8K |
| 13:35 | 46.60 | 46.76 | 46.58 | 46.60 | 269.5K |
| 13:40 | 46.60 | 46.64 | 46.50 | 46.51 | 480.0K |
| 13:45 | 46.52 | 46.78 | 46.47 | 46.78 | 370.5K |
| 13:50 | 46.74 | 46.79 | 46.36 | 46.43 | 362.0K |
| 13:55 | 46.46 | 46.55 | 46.36 | 46.45 | 300.2K |
| 14:00 | 46.45 | 46.64 | 46.40 | 46.60 | 341.7K |
| 14:05 | 46.60 | 46.60 | 46.30 | 46.42 | 323.2K |
| 14:10 | 46.40 | 46.41 | 46.26 | 46.26 | 314.4K |
| 14:15 | 46.26 | 46.38 | 46.21 | 46.28 | 601.5K |
| 14:20 | 46.28 | 46.38 | 45.96 | 46.00 | 1,071.6K |
| 14:25 | 46.00 | 46.09 | 45.90 | 46.02 | 655.8K |
| 14:30 | 46.08 | 46.26 | 45.91 | 46.00 | 455.1K |
| 14:35 | 45.98 | 46.15 | 45.90 | 46.01 | 393.4K |
| 14:40 | 46.05 | 46.14 | 46.01 | 46.12 | 539.5K |
| 14:45 | 46.12 | 46.20 | 45.90 | 45.94 | 835.0K |
| 14:50 | 45.93 | 46.05 | 45.86 | 46.04 | 778.6K |
| 14:55 | 46.05 | 46.05 | 45.97 | 45.98 | 343.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 48.67 | 48.90 | 45.85 | 45.88 | 26.4M |
| 2025-09-25 | 49.45 | 50.75 | 48.71 | 49.43 | 19.6M |
| 2025-09-24 | 51.60 | 51.68 | 48.85 | 49.50 | 26.4M |
| 2025-09-23 | 54.02 | 54.47 | 49.88 | 52.26 | 33.2M |
| 2025-09-22 | 51.50 | 57.50 | 50.45 | 53.62 | 36.3M |
| 2025-09-19 | 50.56 | 53.99 | 48.51 | 50.73 | 40.6M |
| 2025-09-18 | 45.00 | 53.28 | 43.90 | 50.02 | 45.9M |
| 2025-09-17 | 42.80 | 46.66 | 41.70 | 44.48 | 30.3M |
| 2025-09-16 | 40.67 | 42.62 | 40.28 | 42.35 | 24.7M |
| 2025-09-15 | 39.99 | 41.98 | 39.30 | 41.14 | 21.3M |
| 2025-09-12 | 41.00 | 41.49 | 40.16 | 40.40 | 19.6M |
| 2025-09-11 | 38.82 | 41.45 | 38.18 | 40.87 | 26.0M |
| 2025-09-10 | 37.38 | 40.44 | 37.35 | 38.77 | 24.4M |
| 2025-09-09 | 37.50 | 38.93 | 37.10 | 37.35 | 22.6M |
| 2025-09-08 | 38.46 | 41.81 | 38.01 | 38.33 | 32.4M |
| 2025-09-05 | 35.61 | 38.50 | 34.50 | 37.95 | 28.3M |
| 2025-09-04 | 41.37 | 41.37 | 34.77 | 35.37 | 36.1M |
| 2025-09-03 | 41.60 | 43.69 | 40.03 | 41.42 | 39.1M |
| 2025-09-02 | 38.50 | 42.61 | 37.48 | 40.61 | 42.2M |
| 2025-09-01 | 36.53 | 39.78 | 35.58 | 38.86 | 27.9M |
| 2025-08-29 | 37.61 | 37.87 | 36.13 | 36.67 | 25.6M |
| 2025-08-28 | 35.26 | 38.52 | 35.26 | 38.52 | 31.8M |
| 2025-08-27 | 36.19 | 37.62 | 35.26 | 35.26 | 22.7M |
| 2025-08-26 | 36.68 | 37.08 | 35.70 | 35.83 | 18.6M |
| 2025-08-25 | 37.80 | 38.60 | 36.54 | 36.87 | 28.5M |
| 2025-08-22 | 34.40 | 37.03 | 34.21 | 36.59 | 27.3M |
| 2025-08-21 | 35.60 | 35.90 | 33.90 | 34.10 | 15.2M |
| 2025-08-20 | 34.88 | 35.32 | 34.20 | 35.29 | 17.1M |
| 2025-08-19 | 35.82 | 36.80 | 34.98 | 35.29 | 30.4M |
| 2025-08-18 | 32.05 | 36.90 | 32.05 | 35.14 | 31.5M |
| 2025-08-15 | 31.15 | 31.79 | 30.99 | 31.75 | 10.5M |
| 2025-08-14 | 31.89 | 32.04 | 30.66 | 31.09 | 14.3M |
| 2025-08-13 | 31.52 | 32.67 | 31.27 | 32.04 | 17.3M |
| 2025-08-12 | 32.51 | 32.70 | 31.38 | 31.78 | 11.8M |
| 2025-08-11 | 32.17 | 32.87 | 31.96 | 32.70 | 10.5M |
| 2025-08-08 | 32.67 | 32.73 | 31.68 | 31.73 | 10.0M |
| 2025-08-07 | 33.80 | 33.80 | 32.51 | 32.69 | 17.2M |
| 2025-08-06 | 31.67 | 34.10 | 31.20 | 33.87 | 22.8M |
| 2025-08-05 | 31.48 | 31.93 | 31.15 | 31.60 | 10.3M |
| 2025-08-04 | 30.44 | 31.35 | 30.18 | 31.32 | 8.1M |
| 2025-08-01 | 30.76 | 31.14 | 30.12 | 30.57 | 8.9M |
| 2025-07-31 | 30.00 | 31.60 | 30.00 | 30.65 | 14.9M |
| 2025-07-30 | 31.30 | 31.30 | 29.88 | 30.18 | 10.6M |
| 2025-07-29 | 30.90 | 31.52 | 30.60 | 30.99 | 10.2M |
| 2025-07-28 | 31.00 | 31.06 | 30.40 | 30.76 | 9.8M |
| 2025-07-25 | 30.02 | 31.00 | 29.89 | 30.85 | 11.8M |
| 2025-07-24 | 29.90 | 30.46 | 29.86 | 29.97 | 8.2M |
| 2025-07-23 | 29.45 | 30.42 | 29.23 | 30.03 | 11.1M |
| 2025-07-22 | 30.31 | 30.94 | 29.82 | 29.97 | 13.5M |
| 2025-07-21 | 30.50 | 31.55 | 30.07 | 30.71 | 19.6M |
| 2025-07-18 | 30.80 | 31.48 | 29.50 | 29.50 | 21.0M |
| 2025-07-17 | 28.29 | 30.23 | 28.11 | 29.81 | 14.7M |
| 2025-07-16 | 27.76 | 28.97 | 27.55 | 28.45 | 11.5M |
| 2025-07-15 | 27.45 | 27.87 | 27.16 | 27.85 | 7.8M |
| 2025-07-14 | 27.40 | 27.75 | 27.21 | 27.54 | 6.4M |
| 2025-07-11 | 26.71 | 27.43 | 26.50 | 27.30 | 7.6M |
| 2025-07-10 | 26.84 | 26.99 | 26.60 | 26.72 | 3.8M |
| 2025-07-09 | 27.08 | 27.56 | 26.91 | 27.00 | 6.0M |
| 2025-07-08 | 26.31 | 27.09 | 26.30 | 26.88 | 4.9M |
| 2025-07-07 | 26.61 | 26.84 | 26.33 | 26.38 | 3.4M |
| 2025-07-04 | 26.70 | 27.08 | 26.50 | 26.60 | 4.5M |
| 2025-07-03 | 26.85 | 27.20 | 26.67 | 26.90 | 4.0M |
| 2025-07-02 | 27.23 | 27.30 | 26.63 | 26.85 | 4.7M |
| 2025-07-01 | 27.89 | 27.89 | 27.06 | 27.33 | 5.7M |
| 2025-06-30 | 27.15 | 27.57 | 27.00 | 27.57 | 6.6M |
| 2025-06-27 | 26.88 | 27.35 | 26.68 | 27.11 | 6.2M |
| 2025-06-26 | 27.36 | 27.45 | 26.76 | 26.87 | 7.1M |
| 2025-06-25 | 26.99 | 27.40 | 26.78 | 27.31 | 8.3M |
| 2025-06-24 | 25.44 | 26.77 | 25.44 | 26.72 | 8.1M |
| 2025-06-23 | 24.90 | 25.59 | 24.80 | 25.45 | 4.3M |
| 2025-06-20 | 25.74 | 26.06 | 25.12 | 25.13 | 4.5M |
| 2025-06-19 | 26.14 | 26.64 | 25.77 | 25.85 | 5.8M |
| 2025-06-18 | 25.70 | 26.38 | 25.45 | 26.18 | 5.1M |
| 2025-06-17 | 25.86 | 26.04 | 25.32 | 25.79 | 3.5M |
| 2025-06-16 | 25.31 | 25.98 | 25.30 | 25.93 | 3.5M |
| 2025-06-13 | 26.00 | 26.32 | 25.42 | 25.48 | 6.9M |
| 2025-06-12 | 26.42 | 26.68 | 26.13 | 26.28 | 4.7M |
| 2025-06-11 | 27.30 | 27.30 | 26.57 | 26.57 | 4.7M |
| 2025-06-10 | 27.38 | 27.46 | 26.22 | 26.76 | 7.2M |
| 2025-06-09 | 27.05 | 27.43 | 26.88 | 27.17 | 5.5M |
| 2025-06-06 | 27.56 | 27.56 | 26.71 | 26.91 | 5.2M |
| 2025-06-05 | 26.76 | 27.38 | 26.38 | 27.16 | 6.7M |
| 2025-06-04 | 26.07 | 27.07 | 25.95 | 26.69 | 6.9M |
| 2025-06-03 | 26.01 | 26.40 | 25.96 | 26.02 | 4.6M |
| 2025-05-30 | 26.82 | 26.87 | 25.95 | 26.06 | 8.5M |
| 2025-05-29 | 26.66 | 27.38 | 26.64 | 27.05 | 8.6M |
| 2025-05-28 | 27.51 | 27.90 | 26.51 | 26.65 | 13.1M |
| 2025-05-27 | 28.70 | 28.88 | 27.28 | 27.74 | 13.7M |
| 2025-05-26 | 30.59 | 30.95 | 28.95 | 29.14 | 13.5M |
| 2025-05-23 | 30.15 | 30.98 | 29.39 | 29.94 | 18.7M |
| 2025-05-22 | 29.69 | 31.60 | 28.81 | 30.77 | 24.6M |
| 2025-05-21 | 28.11 | 29.76 | 27.51 | 29.10 | 16.7M |
| 2025-05-20 | 27.61 | 27.99 | 27.20 | 27.64 | 4.8M |
| 2025-05-19 | 27.99 | 28.10 | 27.20 | 27.68 | 5.8M |
| 2025-05-16 | 27.69 | 28.75 | 27.52 | 28.02 | 7.5M |
| 2025-05-15 | 28.35 | 28.43 | 27.40 | 27.49 | 6.0M |
| 2025-05-14 | 28.68 | 28.97 | 27.91 | 28.45 | 8.4M |
| 2025-05-13 | 29.66 | 29.69 | 28.47 | 28.68 | 8.6M |
| 2025-05-12 | 28.26 | 29.47 | 28.26 | 29.22 | 10.5M |
| 2025-05-09 | 28.54 | 28.54 | 27.52 | 27.95 | 7.9M |
| 2025-05-08 | 28.50 | 29.18 | 28.39 | 28.73 | 8.0M |
| 2025-05-07 | 29.31 | 29.53 | 28.19 | 28.64 | 12.1M |
| 2025-05-06 | 28.50 | 28.99 | 28.20 | 28.95 | 10.9M |
| 2025-04-30 | 26.78 | 28.39 | 26.78 | 28.20 | 12.3M |
| 2025-04-29 | 25.86 | 27.30 | 25.71 | 26.77 | 13.0M |
| 2025-04-28 | 25.61 | 25.80 | 25.02 | 25.18 | 5.6M |
| 2025-04-25 | 25.51 | 26.09 | 25.36 | 25.60 | 6.2M |
| 2025-04-24 | 26.80 | 26.88 | 25.61 | 25.72 | 9.9M |
| 2025-04-23 | 25.65 | 27.45 | 25.65 | 26.77 | 12.9M |
| 2025-04-22 | 25.61 | 25.90 | 25.16 | 25.46 | 7.5M |
| 2025-04-21 | 24.86 | 25.88 | 24.41 | 25.84 | 7.6M |
| 2025-04-18 | 24.63 | 24.92 | 24.35 | 24.73 | 4.2M |
| 2025-04-17 | 24.88 | 25.29 | 24.60 | 24.73 | 6.1M |
| 2025-04-16 | 25.26 | 25.59 | 24.48 | 24.95 | 11.1M |
| 2025-04-15 | 27.29 | 27.98 | 25.25 | 25.72 | 18.6M |
| 2025-04-14 | 26.20 | 26.49 | 25.43 | 25.58 | 9.1M |
| 2025-04-11 | 24.93 | 25.96 | 24.84 | 25.60 | 8.4M |
| 2025-04-10 | 25.02 | 26.23 | 24.92 | 25.08 | 10.3M |
| 2025-04-09 | 22.76 | 24.34 | 21.15 | 24.07 | 12.3M |
| 2025-04-08 | 22.71 | 24.22 | 22.60 | 23.06 | 13.2M |
| 2025-04-07 | 26.00 | 26.23 | 22.55 | 22.55 | 14.2M |
| 2025-04-03 | 28.60 | 29.07 | 28.01 | 28.19 | 5.2M |
| 2025-04-02 | 28.34 | 29.55 | 28.34 | 28.83 | 7.3M |
| 2025-04-01 | 28.60 | 28.99 | 28.37 | 28.44 | 5.6M |
| 2025-03-31 | 28.90 | 28.97 | 27.68 | 28.51 | 9.2M |
| 2025-03-28 | 29.48 | 29.77 | 28.96 | 29.12 | 4.5M |
| 2025-03-27 | 29.52 | 30.23 | 29.20 | 29.48 | 6.6M |
| 2025-03-26 | 29.52 | 30.73 | 29.52 | 29.85 | 7.3M |
| 2025-03-25 | 30.39 | 30.71 | 29.31 | 29.50 | 7.6M |
| 2025-03-24 | 30.65 | 30.92 | 29.61 | 30.40 | 9.8M |
| 2025-03-21 | 32.21 | 32.70 | 30.48 | 30.52 | 19.0M |
| 2025-03-20 | 34.00 | 34.74 | 33.50 | 33.60 | 8.5M |
| 2025-03-19 | 34.29 | 34.86 | 33.65 | 33.97 | 9.3M |
| 2025-03-18 | 34.90 | 35.33 | 33.97 | 34.54 | 9.1M |
| 2025-03-17 | 34.24 | 35.38 | 33.47 | 34.86 | 10.1M |
| 2025-03-14 | 33.60 | 35.00 | 32.75 | 34.35 | 12.7M |
| 2025-03-13 | 37.13 | 37.13 | 33.18 | 33.72 | 20.7M |
| 2025-03-12 | 37.71 | 38.48 | 37.07 | 37.50 | 17.0M |
| 2025-03-11 | 35.45 | 38.99 | 35.45 | 38.32 | 21.9M |
| 2025-03-10 | 37.00 | 37.34 | 35.90 | 36.78 | 13.9M |
| 2025-03-07 | 35.85 | 36.80 | 35.10 | 35.90 | 13.8M |
| 2025-03-06 | 35.63 | 37.41 | 35.00 | 36.52 | 20.5M |
| 2025-03-05 | 33.80 | 35.05 | 33.48 | 35.02 | 15.8M |
| 2025-03-04 | 32.90 | 35.02 | 32.77 | 34.10 | 14.1M |
| 2025-03-03 | 34.33 | 34.58 | 32.82 | 33.25 | 13.3M |
| 2025-02-28 | 36.77 | 36.94 | 33.00 | 33.65 | 22.4M |
| 2025-02-27 | 37.30 | 38.99 | 36.73 | 37.66 | 18.3M |
| 2025-02-26 | 38.01 | 40.98 | 37.07 | 38.13 | 29.2M |
| 2025-02-25 | 36.52 | 39.89 | 36.28 | 37.95 | 25.2M |
| 2025-02-24 | 38.90 | 39.49 | 36.56 | 37.95 | 32.9M |
| 2025-02-21 | 39.55 | 43.99 | 38.01 | 40.38 | 49.5M |
| 2025-02-20 | 34.25 | 41.39 | 34.00 | 41.39 | 46.0M |
| 2025-02-19 | 30.61 | 35.84 | 30.46 | 34.49 | 30.0M |
| 2025-02-18 | 30.56 | 31.44 | 29.55 | 29.97 | 17.0M |
| 2025-02-17 | 29.55 | 31.07 | 29.01 | 30.36 | 17.0M |
| 2025-02-14 | 28.63 | 29.46 | 28.38 | 29.05 | 11.9M |
| 2025-02-13 | 30.50 | 30.93 | 29.08 | 29.30 | 16.8M |
| 2025-02-12 | 29.50 | 31.23 | 29.44 | 30.28 | 16.1M |
| 2025-02-11 | 29.74 | 32.77 | 29.56 | 30.15 | 25.3M |
| 2025-02-10 | 29.10 | 30.09 | 28.54 | 29.65 | 19.1M |
| 2025-02-07 | 30.12 | 30.70 | 29.10 | 29.94 | 28.7M |
| 2025-02-06 | 25.82 | 31.54 | 25.71 | 30.30 | 39.9M |
| 2025-02-05 | 25.20 | 27.20 | 25.15 | 26.44 | 23.4M |
| 2025-01-27 | 27.00 | 27.00 | 24.33 | 24.40 | 20.1M |
| 2025-01-24 | 24.28 | 27.16 | 24.20 | 26.40 | 32.3M |
| 2025-01-23 | 23.60 | 25.90 | 23.37 | 23.75 | 20.6M |
| 2025-01-22 | 22.34 | 22.72 | 22.23 | 22.42 | 5.4M |
| 2025-01-21 | 21.94 | 22.65 | 21.94 | 22.44 | 5.9M |
| 2025-01-20 | 21.70 | 22.18 | 21.42 | 21.85 | 4.9M |
| 2025-01-17 | 21.55 | 21.84 | 21.26 | 21.54 | 4.0M |
| 2025-01-16 | 21.70 | 22.15 | 21.33 | 21.63 | 4.7M |
| 2025-01-15 | 22.10 | 22.11 | 21.47 | 21.57 | 4.7M |
| 2025-01-14 | 20.62 | 22.08 | 20.62 | 22.03 | 7.1M |
| 2025-01-13 | 20.25 | 20.99 | 20.03 | 20.62 | 4.1M |
| 2025-01-10 | 20.76 | 21.66 | 20.50 | 20.71 | 6.2M |
| 2025-01-09 | 20.73 | 21.59 | 20.71 | 20.76 | 6.8M |
| 2025-01-08 | 20.34 | 20.38 | 19.32 | 20.09 | 5.2M |
| 2025-01-07 | 20.03 | 20.48 | 19.99 | 20.46 | 3.7M |
| 2025-01-06 | 20.02 | 20.43 | 19.67 | 20.08 | 3.7M |
| 2025-01-03 | 20.90 | 20.94 | 19.91 | 19.98 | 5.0M |
| 2025-01-02 | 21.80 | 21.92 | 20.54 | 20.77 | 7.0M |