25.79
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 26.75 | 26.75 | 26.55 | 26.58 | 86.3K |
| 09:35 | 26.54 | 26.69 | 26.51 | 26.62 | 42.1K |
| 09:40 | 26.58 | 26.59 | 26.35 | 26.40 | 261.6K |
| 09:45 | 26.39 | 26.40 | 26.08 | 26.15 | 293.2K |
| 09:50 | 26.11 | 26.23 | 26.04 | 26.23 | 169.9K |
| 09:55 | 26.14 | 26.19 | 25.85 | 25.85 | 124.2K |
| 10:00 | 25.87 | 26.10 | 25.84 | 26.09 | 51.1K |
| 10:05 | 26.11 | 26.21 | 26.08 | 26.16 | 46.4K |
| 10:10 | 26.18 | 26.28 | 26.18 | 26.24 | 17.9K |
| 10:15 | 26.22 | 26.25 | 26.13 | 26.17 | 15.3K |
| 10:20 | 26.18 | 26.20 | 26.08 | 26.11 | 9.6K |
| 10:25 | 26.11 | 26.18 | 26.08 | 26.15 | 27.6K |
| 10:30 | 26.15 | 26.27 | 26.15 | 26.24 | 12.0K |
| 10:35 | 26.24 | 26.24 | 26.19 | 26.20 | 5.4K |
| 10:40 | 26.22 | 26.22 | 26.13 | 26.18 | 8.9K |
| 10:45 | 26.18 | 26.19 | 26.13 | 26.19 | 4.8K |
| 10:50 | 26.19 | 26.20 | 26.14 | 26.14 | 6.7K |
| 10:55 | 26.14 | 26.32 | 26.14 | 26.32 | 24.4K |
| 11:00 | 26.32 | 26.33 | 26.22 | 26.29 | 21.6K |
| 11:05 | 26.24 | 26.24 | 26.18 | 26.18 | 10.3K |
| 11:10 | 26.21 | 26.29 | 26.18 | 26.18 | 8.6K |
| 11:15 | 26.17 | 26.19 | 26.14 | 26.14 | 10.5K |
| 11:20 | 26.15 | 26.25 | 26.15 | 26.25 | 6.2K |
| 11:25 | 26.24 | 26.25 | 26.15 | 26.20 | 9.5K |
| 13:00 | 26.20 | 26.21 | 26.08 | 26.13 | 15.2K |
| 13:05 | 26.12 | 26.20 | 26.12 | 26.19 | 7.6K |
| 13:10 | 26.16 | 26.16 | 26.09 | 26.13 | 12.2K |
| 13:15 | 26.11 | 26.11 | 26.05 | 26.05 | 20.0K |
| 13:20 | 26.05 | 26.10 | 26.05 | 26.08 | 14.5K |
| 13:25 | 26.10 | 26.10 | 26.03 | 26.03 | 7.8K |
| 13:30 | 26.03 | 26.04 | 25.96 | 25.96 | 30.9K |
| 13:35 | 25.99 | 26.02 | 25.92 | 25.96 | 28.2K |
| 13:40 | 25.95 | 25.96 | 25.88 | 25.89 | 48.8K |
| 13:45 | 25.91 | 25.93 | 25.88 | 25.91 | 13.1K |
| 13:50 | 25.89 | 25.94 | 25.89 | 25.92 | 10.7K |
| 13:55 | 25.92 | 25.92 | 25.88 | 25.92 | 11.2K |
| 14:00 | 25.91 | 25.98 | 25.89 | 25.92 | 12.5K |
| 14:05 | 25.92 | 25.98 | 25.89 | 25.98 | 15.7K |
| 14:10 | 25.97 | 25.98 | 25.90 | 25.98 | 25.0K |
| 14:15 | 25.98 | 25.98 | 25.96 | 25.98 | 28.1K |
| 14:20 | 25.98 | 26.05 | 25.97 | 26.04 | 58.6K |
| 14:25 | 26.04 | 26.09 | 25.98 | 26.09 | 11.7K |
| 14:30 | 26.08 | 26.12 | 26.05 | 26.05 | 13.6K |
| 14:35 | 26.07 | 26.11 | 26.04 | 26.08 | 18.3K |
| 14:40 | 26.10 | 26.19 | 26.09 | 26.18 | 34.2K |
| 14:45 | 26.16 | 26.19 | 26.12 | 26.19 | 41.8K |
| 14:50 | 26.20 | 26.20 | 26.09 | 26.14 | 72.0K |
| 14:55 | 26.09 | 26.15 | 26.03 | 26.03 | 39.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 25.79 | 26.08 | 25.00 | 25.79 | 2.2M |
| 2025-09-26 | 25.51 | 26.15 | 25.27 | 25.61 | 1.7M |
| 2025-09-25 | 26.29 | 26.29 | 25.50 | 25.60 | 1.5M |
| 2025-09-24 | 26.11 | 26.28 | 25.70 | 26.22 | 1.3M |
| 2025-09-23 | 26.16 | 26.60 | 25.22 | 25.98 | 2.2M |
| 2025-09-22 | 26.77 | 26.77 | 25.84 | 26.03 | 1.9M |
| 2025-09-19 | 26.66 | 26.89 | 26.42 | 26.59 | 1.6M |
| 2025-09-18 | 26.60 | 27.30 | 26.29 | 26.61 | 3.2M |
| 2025-09-17 | 26.75 | 26.98 | 26.37 | 26.49 | 1.9M |
| 2025-09-16 | 27.05 | 27.10 | 26.21 | 26.66 | 1.8M |
| 2025-09-15 | 26.79 | 27.12 | 26.48 | 26.86 | 2.0M |
| 2025-09-12 | 26.82 | 27.06 | 26.42 | 26.72 | 2.4M |
| 2025-09-11 | 26.65 | 26.90 | 26.31 | 26.72 | 2.6M |
| 2025-09-10 | 27.12 | 27.80 | 26.63 | 26.75 | 2.4M |
| 2025-09-09 | 27.41 | 27.41 | 26.82 | 27.10 | 2.1M |
| 2025-09-08 | 27.16 | 28.00 | 27.00 | 27.41 | 2.8M |
| 2025-09-05 | 26.40 | 27.50 | 25.98 | 27.20 | 3.3M |
| 2025-09-04 | 26.20 | 26.50 | 25.67 | 26.32 | 2.8M |
| 2025-09-03 | 26.12 | 26.57 | 26.00 | 26.09 | 2.4M |
| 2025-09-02 | 27.30 | 27.45 | 26.00 | 26.05 | 4.1M |
| 2025-09-01 | 26.38 | 27.62 | 26.38 | 27.30 | 3.9M |
| 2025-08-29 | 26.20 | 26.73 | 25.83 | 26.55 | 3.4M |
| 2025-08-28 | 26.57 | 26.76 | 25.63 | 26.21 | 3.7M |
| 2025-08-27 | 27.42 | 27.68 | 26.55 | 26.57 | 3.4M |
| 2025-08-26 | 27.56 | 27.87 | 27.30 | 27.42 | 3.4M |
| 2025-08-25 | 28.40 | 28.79 | 27.05 | 27.76 | 7.0M |
| 2025-08-22 | 29.48 | 29.48 | 27.98 | 28.24 | 7.7M |
| 2025-08-21 | 28.40 | 30.24 | 28.03 | 29.48 | 7.3M |
| 2025-08-20 | 28.30 | 28.69 | 27.84 | 28.40 | 3.2M |
| 2025-08-19 | 27.74 | 28.77 | 27.60 | 28.25 | 3.3M |
| 2025-08-18 | 27.59 | 28.10 | 27.24 | 27.80 | 4.2M |
| 2025-08-15 | 27.17 | 27.76 | 27.17 | 27.42 | 3.9M |
| 2025-08-14 | 27.40 | 27.86 | 27.31 | 27.31 | 4.4M |
| 2025-08-13 | 28.30 | 28.74 | 27.53 | 27.75 | 6.6M |
| 2025-08-12 | 28.06 | 29.66 | 27.60 | 28.74 | 6.8M |
| 2025-08-11 | 27.74 | 28.90 | 27.58 | 28.14 | 5.7M |
| 2025-08-08 | 27.45 | 28.77 | 27.45 | 27.74 | 6.2M |
| 2025-08-07 | 27.20 | 27.56 | 26.76 | 27.39 | 3.8M |
| 2025-08-06 | 27.10 | 27.76 | 26.94 | 27.62 | 4.5M |
| 2025-08-05 | 27.26 | 27.72 | 26.90 | 27.44 | 4.3M |
| 2025-08-04 | 25.66 | 27.40 | 25.61 | 27.35 | 6.6M |
| 2025-08-01 | 25.89 | 26.55 | 25.66 | 26.31 | 4.7M |
| 2025-07-31 | 26.00 | 26.49 | 25.75 | 25.90 | 5.0M |
| 2025-07-30 | 26.70 | 26.96 | 26.02 | 26.25 | 4.8M |
| 2025-07-29 | 27.08 | 27.13 | 26.25 | 26.73 | 7.8M |
| 2025-07-28 | 26.50 | 27.51 | 25.50 | 27.08 | 15.1M |
| 2025-07-25 | 23.99 | 26.07 | 23.70 | 26.07 | 11.5M |
| 2025-07-24 | 23.90 | 23.96 | 23.57 | 23.70 | 5.1M |
| 2025-07-23 | 24.17 | 24.42 | 23.60 | 23.90 | 7.4M |
| 2025-07-22 | 24.01 | 24.50 | 23.87 | 24.16 | 8.6M |
| 2025-07-21 | 24.22 | 24.69 | 23.67 | 24.23 | 12.5M |
| 2025-07-18 | 24.10 | 24.93 | 23.70 | 24.12 | 17.1M |
| 2025-07-17 | 25.23 | 26.18 | 23.89 | 24.24 | 22.6M |
| 2025-07-16 | 28.00 | 29.12 | 24.90 | 26.40 | 26.4M |
| 2025-07-15 | 24.80 | 26.47 | 24.80 | 26.47 | 12.4M |
| 2025-07-14 | 22.03 | 24.06 | 22.03 | 24.06 | 14.7M |
| 2025-07-11 | 21.50 | 21.87 | 21.00 | 21.87 | 13.3M |
| 2025-07-10 | 20.48 | 20.67 | 20.14 | 20.48 | 1.9M |
| 2025-07-09 | 20.50 | 20.57 | 20.16 | 20.28 | 1.4M |
| 2025-07-08 | 20.25 | 20.58 | 20.15 | 20.50 | 1.4M |
| 2025-07-07 | 20.20 | 20.37 | 19.81 | 20.27 | 1.6M |
| 2025-07-04 | 20.55 | 20.55 | 20.25 | 20.30 | 1.2M |
| 2025-07-03 | 20.18 | 20.70 | 20.11 | 20.48 | 2.3M |
| 2025-07-02 | 19.90 | 21.19 | 19.89 | 20.20 | 4.5M |
| 2025-07-01 | 19.62 | 20.25 | 19.45 | 20.03 | 2.7M |
| 2025-06-30 | 19.30 | 19.71 | 19.23 | 19.61 | 1.6M |
| 2025-06-27 | 19.00 | 19.33 | 18.07 | 19.30 | 1.5M |
| 2025-06-26 | 19.29 | 19.36 | 18.96 | 18.98 | 1.2M |
| 2025-06-25 | 19.26 | 19.45 | 19.09 | 19.30 | 1.2M |
| 2025-06-24 | 18.99 | 19.35 | 18.75 | 19.32 | 1.6M |
| 2025-06-23 | 18.65 | 18.75 | 18.47 | 18.71 | 1.1M |
| 2025-06-20 | 18.81 | 19.05 | 18.67 | 18.67 | 0.9M |
| 2025-06-19 | 18.97 | 19.26 | 18.77 | 18.81 | 1.6M |
| 2025-06-18 | 19.26 | 19.30 | 18.88 | 19.14 | 1.5M |
| 2025-06-17 | 19.40 | 19.55 | 19.20 | 19.30 | 0.9M |
| 2025-06-16 | 19.31 | 19.63 | 19.31 | 19.37 | 1.1M |
| 2025-06-13 | 19.56 | 19.66 | 19.30 | 19.47 | 1.0M |
| 2025-06-12 | 19.65 | 19.75 | 19.40 | 19.58 | 1.2M |
| 2025-06-11 | 19.40 | 19.72 | 19.40 | 19.56 | 1.2M |
| 2025-06-10 | 19.47 | 19.58 | 19.00 | 19.46 | 1.2M |
| 2025-06-09 | 19.41 | 19.98 | 19.28 | 19.45 | 2.3M |
| 2025-06-06 | 19.30 | 19.54 | 19.30 | 19.45 | 1.0M |
| 2025-06-05 | 19.40 | 19.74 | 19.26 | 19.39 | 1.7M |
| 2025-06-04 | 19.17 | 19.65 | 19.01 | 19.45 | 3.1M |
| 2025-06-03 | 19.14 | 19.28 | 18.79 | 19.01 | 3.0M |
| 2025-05-30 | 19.05 | 19.40 | 19.05 | 19.26 | 2.0M |
| 2025-05-29 | 19.14 | 19.46 | 19.07 | 19.21 | 1.9M |
| 2025-05-28 | 18.81 | 19.28 | 18.81 | 19.21 | 2.2M |
| 2025-05-27 | 18.70 | 18.93 | 18.66 | 18.91 | 2.2M |
| 2025-05-26 | 19.08 | 19.13 | 18.55 | 18.85 | 4.1M |
| 2025-05-23 | 18.88 | 19.81 | 18.88 | 19.25 | 3.8M |
| 2025-05-22 | 18.70 | 19.17 | 18.45 | 18.88 | 2.1M |
| 2025-05-21 | 18.90 | 19.07 | 18.56 | 18.69 | 3.4M |
| 2025-05-20 | 18.25 | 19.19 | 18.15 | 19.13 | 4.1M |
| 2025-05-19 | 18.21 | 18.48 | 17.91 | 18.28 | 2.5M |
| 2025-05-16 | 17.81 | 18.25 | 17.77 | 18.11 | 2.1M |
| 2025-05-15 | 17.69 | 17.95 | 17.48 | 17.89 | 1.7M |
| 2025-05-14 | 17.88 | 18.18 | 17.45 | 17.80 | 3.5M |
| 2025-05-13 | 17.79 | 17.83 | 17.46 | 17.61 | 2.1M |
| 2025-05-12 | 17.89 | 17.89 | 17.62 | 17.72 | 2.0M |
| 2025-05-09 | 17.74 | 17.77 | 17.47 | 17.61 | 1.8M |
| 2025-05-08 | 17.59 | 17.80 | 17.41 | 17.67 | 1.6M |
| 2025-05-07 | 17.67 | 17.87 | 17.40 | 17.59 | 2.7M |
| 2025-05-06 | 17.29 | 17.73 | 17.02 | 17.67 | 5.0M |
| 2025-04-30 | 17.22 | 17.47 | 16.60 | 17.18 | 6.1M |
| 2025-04-29 | 16.03 | 16.87 | 15.90 | 16.62 | 4.7M |
| 2025-04-28 | 16.34 | 16.42 | 15.71 | 15.82 | 2.7M |
| 2025-04-25 | 16.20 | 16.57 | 15.88 | 16.50 | 1.8M |
| 2025-04-24 | 16.25 | 16.38 | 16.01 | 16.12 | 1.6M |
| 2025-04-23 | 15.89 | 16.46 | 15.66 | 16.13 | 2.2M |
| 2025-04-22 | 15.40 | 15.74 | 15.13 | 15.62 | 2.0M |
| 2025-04-21 | 15.06 | 15.42 | 14.81 | 15.32 | 1.4M |
| 2025-04-18 | 14.91 | 15.09 | 14.77 | 15.00 | 0.9M |
| 2025-04-17 | 14.65 | 15.09 | 14.61 | 14.91 | 1.2M |
| 2025-04-16 | 14.76 | 14.83 | 14.43 | 14.71 | 1.7M |
| 2025-04-15 | 14.98 | 15.08 | 14.48 | 14.90 | 1.6M |
| 2025-04-14 | 14.68 | 15.00 | 14.54 | 14.72 | 1.9M |
| 2025-04-11 | 14.25 | 14.66 | 14.22 | 14.52 | 2.0M |
| 2025-04-10 | 14.10 | 14.65 | 14.10 | 14.33 | 2.8M |
| 2025-04-09 | 13.61 | 13.87 | 12.70 | 13.78 | 3.3M |
| 2025-04-08 | 14.55 | 14.67 | 13.20 | 13.74 | 5.4M |
| 2025-04-07 | 15.54 | 15.54 | 14.67 | 14.67 | 2.1M |
| 2025-04-03 | 16.49 | 16.66 | 16.16 | 16.30 | 2.6M |
| 2025-04-02 | 16.74 | 17.05 | 16.74 | 16.87 | 1.1M |
| 2025-04-01 | 17.14 | 17.20 | 16.78 | 16.81 | 2.1M |
| 2025-03-31 | 17.20 | 17.25 | 16.72 | 17.03 | 2.3M |
| 2025-03-28 | 17.53 | 17.53 | 17.15 | 17.19 | 2.0M |
| 2025-03-27 | 17.61 | 17.75 | 17.20 | 17.57 | 1.8M |
| 2025-03-26 | 17.41 | 17.65 | 17.14 | 17.57 | 2.0M |
| 2025-03-25 | 17.45 | 17.67 | 17.17 | 17.35 | 2.6M |
| 2025-03-24 | 17.63 | 17.81 | 17.02 | 17.45 | 4.7M |
| 2025-03-21 | 17.70 | 18.95 | 17.62 | 17.82 | 8.4M |
| 2025-03-20 | 17.50 | 17.92 | 17.40 | 17.56 | 2.7M |
| 2025-03-19 | 17.69 | 17.75 | 17.34 | 17.45 | 3.0M |
| 2025-03-18 | 17.31 | 17.98 | 17.18 | 17.76 | 4.5M |
| 2025-03-17 | 17.00 | 17.39 | 16.93 | 17.38 | 3.2M |
| 2025-03-14 | 17.05 | 17.11 | 16.68 | 16.93 | 2.8M |
| 2025-03-13 | 17.21 | 17.32 | 16.50 | 17.05 | 3.8M |
| 2025-03-12 | 17.35 | 17.68 | 17.02 | 17.30 | 4.3M |
| 2025-03-11 | 16.68 | 17.74 | 16.50 | 17.32 | 6.3M |
| 2025-03-10 | 16.56 | 16.89 | 16.55 | 16.71 | 2.2M |
| 2025-03-07 | 16.57 | 16.77 | 16.40 | 16.56 | 3.4M |
| 2025-03-06 | 16.20 | 17.00 | 16.10 | 16.76 | 5.0M |
| 2025-03-05 | 16.00 | 16.29 | 15.91 | 16.20 | 2.8M |
| 2025-03-04 | 15.81 | 16.17 | 15.77 | 16.00 | 3.0M |
| 2025-03-03 | 15.78 | 16.37 | 15.76 | 16.09 | 5.0M |
| 2025-02-28 | 16.05 | 16.42 | 15.67 | 15.81 | 5.5M |
| 2025-02-27 | 16.39 | 16.63 | 15.91 | 16.10 | 6.9M |
| 2025-02-26 | 15.77 | 17.34 | 15.70 | 16.56 | 8.4M |
| 2025-02-25 | 15.78 | 16.13 | 15.61 | 15.76 | 2.6M |
| 2025-02-24 | 15.65 | 15.98 | 15.58 | 15.83 | 2.6M |
| 2025-02-21 | 15.84 | 15.84 | 15.53 | 15.65 | 1.2M |
| 2025-02-20 | 15.59 | 15.74 | 15.50 | 15.73 | 1.3M |
| 2025-02-19 | 15.43 | 15.61 | 15.35 | 15.59 | 1.4M |
| 2025-02-18 | 15.59 | 15.59 | 15.30 | 15.47 | 1.3M |
| 2025-02-17 | 15.53 | 15.80 | 15.31 | 15.55 | 1.7M |
| 2025-02-14 | 15.40 | 15.60 | 15.40 | 15.56 | 0.9M |
| 2025-02-13 | 15.83 | 15.89 | 15.41 | 15.50 | 1.3M |
| 2025-02-12 | 15.88 | 15.93 | 15.73 | 15.89 | 1.0M |
| 2025-02-11 | 15.75 | 15.84 | 15.60 | 15.82 | 1.0M |
| 2025-02-10 | 15.72 | 15.76 | 15.54 | 15.75 | 0.9M |
| 2025-02-07 | 15.81 | 15.81 | 15.49 | 15.66 | 1.5M |
| 2025-02-06 | 15.65 | 15.73 | 15.51 | 15.73 | 0.9M |
| 2025-02-05 | 15.90 | 15.90 | 15.34 | 15.57 | 1.4M |
| 2025-01-27 | 15.70 | 16.10 | 15.61 | 15.83 | 1.4M |
| 2025-01-24 | 15.65 | 15.66 | 15.32 | 15.62 | 1.1M |
| 2025-01-23 | 15.59 | 15.73 | 15.30 | 15.58 | 1.2M |
| 2025-01-22 | 15.46 | 15.59 | 15.40 | 15.50 | 0.8M |
| 2025-01-21 | 15.76 | 15.84 | 15.50 | 15.53 | 1.3M |
| 2025-01-20 | 15.50 | 15.89 | 15.41 | 15.76 | 2.3M |
| 2025-01-17 | 15.14 | 15.49 | 14.96 | 15.45 | 1.6M |
| 2025-01-16 | 14.91 | 15.31 | 14.81 | 15.09 | 1.7M |
| 2025-01-15 | 15.15 | 15.15 | 14.80 | 14.86 | 1.1M |
| 2025-01-14 | 14.72 | 15.15 | 14.72 | 15.06 | 1.7M |
| 2025-01-13 | 14.71 | 14.89 | 14.42 | 14.74 | 0.7M |
| 2025-01-10 | 15.05 | 15.20 | 14.76 | 15.00 | 1.0M |
| 2025-01-09 | 15.22 | 15.22 | 14.85 | 15.04 | 1.1M |
| 2025-01-08 | 15.08 | 15.39 | 14.74 | 15.20 | 1.7M |
| 2025-01-07 | 14.66 | 15.12 | 14.66 | 15.10 | 1.2M |
| 2025-01-06 | 14.63 | 14.84 | 14.22 | 14.80 | 1.2M |
| 2025-01-03 | 14.90 | 15.00 | 14.50 | 14.75 | 1.4M |
| 2025-01-02 | 15.07 | 15.49 | 14.82 | 14.90 | 2.1M |