16.88
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 16.92 | 17.02 | 16.84 | 16.95 | 259.6K |
| 09:35 | 16.93 | 17.04 | 16.86 | 17.04 | 152.5K |
| 09:40 | 17.03 | 17.12 | 17.02 | 17.12 | 135.6K |
| 09:45 | 17.11 | 17.17 | 17.09 | 17.11 | 240.6K |
| 09:50 | 17.10 | 17.14 | 17.05 | 17.06 | 104.0K |
| 09:55 | 17.06 | 17.06 | 16.97 | 17.01 | 156.8K |
| 10:00 | 17.01 | 17.17 | 16.99 | 17.14 | 256.3K |
| 10:05 | 17.14 | 17.15 | 17.04 | 17.08 | 118.0K |
| 10:10 | 17.08 | 17.11 | 17.06 | 17.07 | 61.9K |
| 10:15 | 17.06 | 17.12 | 17.05 | 17.10 | 66.6K |
| 10:20 | 17.10 | 17.17 | 17.10 | 17.14 | 251.3K |
| 10:25 | 17.14 | 17.21 | 17.14 | 17.18 | 476.6K |
| 10:30 | 17.17 | 17.20 | 17.09 | 17.20 | 398.7K |
| 10:35 | 17.20 | 17.21 | 17.10 | 17.13 | 207.4K |
| 10:40 | 17.13 | 17.13 | 17.11 | 17.13 | 53.7K |
| 10:45 | 17.11 | 17.15 | 17.10 | 17.12 | 65.0K |
| 10:50 | 17.12 | 17.12 | 17.09 | 17.11 | 61.3K |
| 10:55 | 17.11 | 17.11 | 17.08 | 17.08 | 48.5K |
| 11:00 | 17.08 | 17.11 | 17.08 | 17.10 | 81.9K |
| 11:05 | 17.11 | 17.12 | 17.09 | 17.10 | 49.3K |
| 11:10 | 17.09 | 17.11 | 17.08 | 17.09 | 39.7K |
| 11:15 | 17.10 | 17.11 | 17.08 | 17.10 | 54.6K |
| 11:20 | 17.10 | 17.12 | 17.07 | 17.07 | 62.2K |
| 11:25 | 17.07 | 17.10 | 17.07 | 17.09 | 40.7K |
| 13:00 | 17.10 | 17.35 | 17.10 | 17.24 | 917.3K |
| 13:05 | 17.23 | 17.28 | 17.14 | 17.17 | 287.4K |
| 13:10 | 17.16 | 17.16 | 17.08 | 17.09 | 98.3K |
| 13:15 | 17.10 | 17.11 | 17.08 | 17.10 | 88.7K |
| 13:20 | 17.09 | 17.10 | 17.04 | 17.06 | 79.0K |
| 13:25 | 17.05 | 17.05 | 17.04 | 17.04 | 27.0K |
| 13:30 | 17.04 | 17.06 | 17.01 | 17.06 | 63.2K |
| 13:35 | 17.06 | 17.11 | 17.03 | 17.11 | 77.2K |
| 13:40 | 17.10 | 17.11 | 17.06 | 17.09 | 64.1K |
| 13:45 | 17.08 | 17.10 | 17.07 | 17.10 | 30.3K |
| 13:50 | 17.12 | 17.12 | 17.04 | 17.05 | 67.2K |
| 13:55 | 17.05 | 17.06 | 17.01 | 17.01 | 39.0K |
| 14:00 | 17.01 | 17.02 | 16.98 | 17.02 | 110.7K |
| 14:05 | 17.01 | 17.02 | 17.00 | 17.01 | 31.2K |
| 14:10 | 17.01 | 17.02 | 16.88 | 16.89 | 196.2K |
| 14:15 | 16.86 | 16.93 | 16.86 | 16.92 | 89.7K |
| 14:20 | 16.93 | 16.94 | 16.90 | 16.92 | 62.4K |
| 14:25 | 16.93 | 16.96 | 16.91 | 16.93 | 66.1K |
| 14:30 | 16.93 | 16.98 | 16.91 | 16.95 | 111.5K |
| 14:35 | 16.93 | 16.94 | 16.90 | 16.91 | 125.5K |
| 14:40 | 16.91 | 16.93 | 16.88 | 16.93 | 119.6K |
| 14:45 | 16.93 | 16.95 | 16.90 | 16.94 | 196.8K |
| 14:50 | 16.92 | 16.95 | 16.89 | 16.91 | 214.6K |
| 14:55 | 16.90 | 16.92 | 16.86 | 16.90 | 116.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 16.92 | 17.35 | 16.80 | 16.88 | 6.8M |
| 2025-09-25 | 16.90 | 17.32 | 16.89 | 16.96 | 5.7M |
| 2025-09-24 | 16.61 | 17.35 | 16.58 | 16.99 | 5.4M |
| 2025-09-23 | 16.92 | 16.97 | 16.54 | 16.69 | 4.9M |
| 2025-09-22 | 17.19 | 17.23 | 16.74 | 16.91 | 8.4M |
| 2025-09-19 | 17.46 | 17.47 | 17.12 | 17.25 | 4.2M |
| 2025-09-18 | 17.67 | 17.76 | 17.05 | 17.21 | 6.7M |
| 2025-09-17 | 17.61 | 18.05 | 17.57 | 17.76 | 7.3M |
| 2025-09-16 | 17.59 | 17.80 | 17.44 | 17.58 | 6.4M |
| 2025-09-15 | 17.80 | 17.97 | 17.43 | 17.57 | 6.7M |
| 2025-09-12 | 18.33 | 18.43 | 17.85 | 17.91 | 7.4M |
| 2025-09-11 | 18.40 | 18.50 | 17.90 | 18.32 | 7.8M |
| 2025-09-10 | 18.94 | 18.96 | 18.43 | 18.55 | 5.4M |
| 2025-09-09 | 18.98 | 19.06 | 18.44 | 18.90 | 8.3M |
| 2025-09-08 | 18.16 | 19.06 | 18.12 | 18.92 | 10.5M |
| 2025-09-05 | 18.23 | 18.27 | 17.58 | 18.18 | 7.4M |
| 2025-09-04 | 17.80 | 18.45 | 17.76 | 18.18 | 10.7M |
| 2025-09-03 | 18.49 | 18.70 | 17.75 | 17.82 | 9.3M |
| 2025-09-02 | 19.34 | 19.55 | 18.37 | 18.42 | 13.7M |
| 2025-09-01 | 19.12 | 19.66 | 19.07 | 19.33 | 13.3M |
| 2025-08-29 | 18.77 | 20.03 | 18.59 | 19.77 | 20.8M |
| 2025-08-28 | 18.88 | 20.05 | 17.91 | 18.52 | 21.0M |
| 2025-08-27 | 18.49 | 18.80 | 18.18 | 18.25 | 5.9M |
| 2025-08-26 | 18.25 | 18.74 | 18.06 | 18.53 | 7.6M |
| 2025-08-25 | 17.96 | 18.32 | 17.80 | 18.27 | 7.8M |
| 2025-08-22 | 17.84 | 18.05 | 17.40 | 17.94 | 7.1M |
| 2025-08-21 | 17.81 | 18.20 | 17.67 | 17.84 | 8.0M |
| 2025-08-20 | 17.60 | 17.91 | 17.35 | 17.80 | 6.8M |
| 2025-08-19 | 17.50 | 17.82 | 17.38 | 17.67 | 6.4M |
| 2025-08-18 | 17.10 | 17.60 | 17.04 | 17.37 | 6.7M |
| 2025-08-15 | 16.76 | 17.14 | 16.72 | 17.11 | 6.5M |
| 2025-08-14 | 17.01 | 17.01 | 16.67 | 16.78 | 5.8M |
| 2025-08-13 | 17.16 | 17.31 | 16.82 | 17.01 | 7.3M |
| 2025-08-12 | 17.36 | 17.45 | 17.09 | 17.13 | 3.9M |
| 2025-08-11 | 17.29 | 17.50 | 17.15 | 17.40 | 4.7M |
| 2025-08-08 | 17.43 | 17.99 | 17.30 | 17.34 | 7.0M |
| 2025-08-07 | 17.00 | 17.56 | 16.80 | 17.45 | 9.9M |
| 2025-08-06 | 16.95 | 17.07 | 16.74 | 16.99 | 4.5M |
| 2025-08-05 | 16.63 | 17.10 | 16.54 | 16.99 | 8.9M |
| 2025-08-04 | 16.22 | 16.78 | 16.12 | 16.62 | 7.0M |
| 2025-08-01 | 16.28 | 16.37 | 16.19 | 16.22 | 4.4M |
| 2025-07-31 | 16.69 | 16.78 | 16.26 | 16.28 | 8.2M |
| 2025-07-30 | 16.40 | 16.79 | 16.27 | 16.69 | 8.9M |
| 2025-07-29 | 17.53 | 17.60 | 16.22 | 16.66 | 20.0M |
| 2025-07-28 | 16.86 | 17.20 | 16.82 | 16.98 | 4.8M |
| 2025-07-25 | 16.84 | 17.38 | 16.76 | 16.87 | 8.0M |
| 2025-07-24 | 16.85 | 17.17 | 16.80 | 16.84 | 7.8M |
| 2025-07-23 | 17.22 | 17.34 | 16.87 | 16.94 | 8.1M |
| 2025-07-22 | 17.29 | 17.48 | 17.13 | 17.31 | 5.7M |
| 2025-07-21 | 16.60 | 17.41 | 16.55 | 17.34 | 13.7M |
| 2025-07-18 | 17.21 | 17.21 | 16.43 | 16.59 | 10.9M |
| 2025-07-17 | 16.89 | 17.26 | 16.82 | 17.21 | 7.4M |
| 2025-07-16 | 16.71 | 16.99 | 16.71 | 16.88 | 3.9M |
| 2025-07-15 | 16.98 | 17.03 | 16.49 | 16.83 | 4.7M |
| 2025-07-14 | 16.90 | 17.10 | 16.76 | 17.05 | 6.1M |
| 2025-07-11 | 16.75 | 17.05 | 16.70 | 16.89 | 5.5M |
| 2025-07-10 | 17.26 | 17.31 | 16.67 | 16.81 | 9.1M |
| 2025-07-09 | 17.05 | 17.55 | 16.98 | 17.33 | 8.2M |
| 2025-07-08 | 17.75 | 17.88 | 16.77 | 17.20 | 16.1M |
| 2025-07-07 | 18.03 | 18.15 | 17.76 | 17.82 | 3.9M |
| 2025-07-04 | 17.60 | 18.20 | 17.60 | 18.09 | 8.6M |
| 2025-07-03 | 17.57 | 18.08 | 17.42 | 17.71 | 6.9M |
| 2025-07-02 | 17.95 | 18.11 | 17.52 | 17.61 | 11.1M |
| 2025-07-01 | 18.29 | 18.37 | 17.88 | 18.04 | 9.9M |
| 2025-06-30 | 17.93 | 18.88 | 17.20 | 18.77 | 26.7M |
| 2025-06-27 | 18.23 | 19.08 | 18.12 | 18.88 | 8.1M |
| 2025-06-26 | 18.02 | 18.48 | 17.83 | 18.22 | 7.8M |
| 2025-06-25 | 18.42 | 18.62 | 18.05 | 18.17 | 6.5M |
| 2025-06-24 | 18.12 | 18.48 | 18.09 | 18.29 | 4.6M |
| 2025-06-23 | 18.00 | 18.32 | 17.92 | 18.08 | 4.9M |
| 2025-06-20 | 17.91 | 18.48 | 17.77 | 18.20 | 6.9M |
| 2025-06-19 | 18.40 | 18.55 | 17.87 | 17.93 | 8.5M |
| 2025-06-18 | 18.90 | 19.02 | 18.20 | 18.59 | 10.4M |
| 2025-06-17 | 19.54 | 19.85 | 18.90 | 19.02 | 8.1M |
| 2025-06-16 | 19.67 | 19.96 | 19.51 | 19.60 | 5.3M |
| 2025-06-13 | 19.91 | 20.15 | 19.15 | 19.87 | 8.8M |
| 2025-06-12 | 19.88 | 20.35 | 19.40 | 20.07 | 10.9M |
| 2025-06-11 | 19.24 | 20.29 | 19.19 | 19.89 | 12.7M |
| 2025-06-10 | 19.21 | 19.96 | 19.06 | 19.27 | 13.1M |
| 2025-06-09 | 18.68 | 19.34 | 18.20 | 19.34 | 16.3M |
| 2025-06-06 | 19.62 | 19.75 | 18.44 | 18.68 | 21.3M |
| 2025-06-05 | 20.95 | 20.95 | 19.50 | 19.97 | 18.1M |
| 2025-06-04 | 20.10 | 21.49 | 20.00 | 21.35 | 15.1M |
| 2025-06-03 | 19.00 | 20.70 | 18.90 | 20.38 | 15.4M |
| 2025-05-30 | 18.83 | 19.34 | 18.83 | 19.29 | 11.7M |
| 2025-05-29 | 19.92 | 20.00 | 19.00 | 19.06 | 18.7M |
| 2025-05-28 | 18.59 | 19.97 | 18.47 | 19.97 | 20.2M |
| 2025-05-27 | 18.70 | 18.82 | 17.85 | 18.15 | 9.2M |
| 2025-05-26 | 18.09 | 19.10 | 18.04 | 18.60 | 8.0M |
| 2025-05-23 | 18.59 | 18.79 | 18.05 | 18.09 | 5.3M |
| 2025-05-22 | 18.61 | 18.87 | 18.35 | 18.39 | 5.7M |
| 2025-05-21 | 18.70 | 19.36 | 18.42 | 18.69 | 11.1M |
| 2025-05-20 | 18.41 | 19.39 | 18.26 | 18.70 | 11.6M |
| 2025-05-19 | 17.39 | 18.60 | 17.12 | 18.52 | 11.0M |
| 2025-05-16 | 17.26 | 17.58 | 17.13 | 17.42 | 4.3M |
| 2025-05-15 | 16.95 | 17.63 | 16.92 | 17.44 | 6.4M |
| 2025-05-14 | 17.16 | 17.31 | 16.85 | 17.08 | 5.6M |
| 2025-05-13 | 17.74 | 17.74 | 16.80 | 17.38 | 10.1M |
| 2025-05-12 | 17.73 | 18.11 | 17.39 | 17.82 | 8.4M |
| 2025-05-09 | 17.20 | 18.10 | 17.10 | 17.86 | 11.2M |
| 2025-05-08 | 16.43 | 17.60 | 16.30 | 17.22 | 12.0M |
| 2025-05-07 | 16.83 | 17.15 | 16.43 | 16.51 | 6.7M |
| 2025-05-06 | 16.83 | 16.83 | 16.53 | 16.71 | 7.5M |
| 2025-04-30 | 16.41 | 17.15 | 16.30 | 16.66 | 9.0M |
| 2025-04-29 | 15.86 | 16.60 | 15.86 | 16.37 | 9.6M |
| 2025-04-28 | 17.50 | 17.57 | 15.95 | 15.99 | 15.9M |
| 2025-04-25 | 17.26 | 18.10 | 17.25 | 17.57 | 20.2M |
| 2025-04-24 | 16.50 | 17.27 | 16.36 | 17.24 | 15.5M |
| 2025-04-23 | 16.50 | 16.80 | 16.25 | 16.58 | 8.0M |
| 2025-04-22 | 16.70 | 17.16 | 16.48 | 16.50 | 9.2M |
| 2025-04-21 | 16.01 | 17.00 | 15.89 | 16.77 | 12.3M |
| 2025-04-18 | 16.91 | 17.07 | 15.86 | 16.06 | 16.2M |
| 2025-04-17 | 16.92 | 17.50 | 16.82 | 17.08 | 13.9M |
| 2025-04-16 | 16.68 | 17.45 | 16.68 | 17.12 | 13.3M |
| 2025-04-15 | 17.25 | 17.76 | 16.61 | 16.94 | 17.3M |
| 2025-04-14 | 16.70 | 17.52 | 16.51 | 17.42 | 17.8M |
| 2025-04-11 | 17.75 | 17.96 | 16.90 | 17.00 | 24.8M |
| 2025-04-10 | 15.50 | 18.26 | 15.50 | 18.26 | 29.5M |
| 2025-04-09 | 15.60 | 17.16 | 15.10 | 16.60 | 22.9M |
| 2025-04-08 | 14.43 | 15.60 | 14.42 | 15.60 | 16.8M |
| 2025-04-07 | 14.44 | 15.23 | 13.94 | 14.44 | 12.0M |
| 2025-04-03 | 14.65 | 15.26 | 14.51 | 15.09 | 7.6M |
| 2025-04-02 | 14.80 | 15.03 | 14.67 | 14.70 | 3.7M |
| 2025-04-01 | 14.74 | 15.11 | 14.64 | 14.80 | 4.4M |
| 2025-03-31 | 14.49 | 14.97 | 14.22 | 14.75 | 7.0M |
| 2025-03-28 | 15.10 | 15.10 | 14.50 | 14.67 | 5.8M |
| 2025-03-27 | 14.78 | 15.37 | 14.78 | 15.09 | 10.3M |
| 2025-03-26 | 14.65 | 15.06 | 14.57 | 14.89 | 7.9M |
| 2025-03-25 | 14.50 | 15.07 | 14.13 | 14.99 | 15.6M |
| 2025-03-24 | 14.62 | 14.68 | 14.28 | 14.46 | 6.7M |
| 2025-03-21 | 14.49 | 14.95 | 14.42 | 14.57 | 8.7M |
| 2025-03-20 | 14.95 | 15.30 | 14.63 | 14.68 | 11.8M |
| 2025-03-19 | 15.31 | 15.41 | 14.80 | 14.91 | 15.0M |
| 2025-03-18 | 16.00 | 16.14 | 15.40 | 15.46 | 27.8M |
| 2025-03-17 | 16.83 | 16.83 | 16.00 | 16.48 | 39.4M |
| 2025-03-14 | 14.19 | 15.30 | 14.19 | 15.30 | 7.4M |
| 2025-03-13 | 13.78 | 13.97 | 13.71 | 13.91 | 3.7M |
| 2025-03-12 | 13.96 | 14.07 | 13.72 | 13.78 | 4.6M |
| 2025-03-11 | 13.80 | 13.91 | 13.65 | 13.91 | 3.2M |
| 2025-03-10 | 14.58 | 14.63 | 13.76 | 13.85 | 7.8M |
| 2025-03-07 | 14.70 | 14.85 | 14.48 | 14.70 | 3.8M |
| 2025-03-06 | 14.78 | 14.80 | 14.53 | 14.72 | 4.3M |
| 2025-03-05 | 14.80 | 14.83 | 14.34 | 14.71 | 4.4M |
| 2025-03-04 | 14.86 | 15.06 | 14.69 | 14.75 | 4.4M |
| 2025-03-03 | 15.10 | 15.23 | 14.83 | 14.95 | 7.3M |
| 2025-02-28 | 14.83 | 15.25 | 14.61 | 15.12 | 11.0M |
| 2025-02-27 | 13.90 | 14.80 | 13.89 | 14.78 | 11.0M |
| 2025-02-26 | 13.69 | 13.94 | 13.50 | 13.91 | 3.4M |
| 2025-02-25 | 13.70 | 13.86 | 13.52 | 13.68 | 4.4M |
| 2025-02-24 | 13.83 | 14.24 | 13.75 | 13.83 | 8.0M |
| 2025-02-21 | 14.05 | 14.15 | 13.75 | 13.82 | 5.5M |
| 2025-02-20 | 14.36 | 14.52 | 13.95 | 14.06 | 7.0M |
| 2025-02-19 | 15.01 | 15.10 | 14.05 | 14.63 | 10.5M |
| 2025-02-18 | 15.10 | 15.25 | 14.50 | 15.05 | 7.4M |
| 2025-02-17 | 14.21 | 15.00 | 14.08 | 14.92 | 6.4M |
| 2025-02-14 | 14.21 | 14.40 | 14.03 | 14.16 | 3.4M |
| 2025-02-13 | 14.08 | 14.49 | 14.00 | 14.28 | 5.6M |
| 2025-02-12 | 14.00 | 14.14 | 13.80 | 14.08 | 5.1M |
| 2025-02-11 | 13.86 | 14.21 | 13.65 | 14.01 | 7.4M |
| 2025-02-10 | 13.55 | 14.04 | 13.06 | 13.86 | 10.9M |
| 2025-02-07 | 13.25 | 13.88 | 13.13 | 13.55 | 8.3M |
| 2025-02-06 | 13.66 | 13.69 | 13.03 | 13.30 | 12.7M |
| 2025-02-05 | 14.60 | 14.69 | 13.60 | 13.66 | 8.3M |
| 2025-01-27 | 14.50 | 14.90 | 14.47 | 14.47 | 3.6M |
| 2025-01-24 | 14.90 | 15.00 | 14.40 | 14.50 | 7.7M |
| 2025-01-23 | 15.43 | 15.49 | 14.90 | 14.90 | 4.6M |
| 2025-01-22 | 15.23 | 15.41 | 14.70 | 15.24 | 5.2M |
| 2025-01-21 | 15.50 | 15.59 | 15.10 | 15.32 | 5.1M |
| 2025-01-20 | 15.33 | 15.73 | 15.15 | 15.43 | 5.7M |
| 2025-01-17 | 15.19 | 15.74 | 15.04 | 15.30 | 6.7M |
| 2025-01-16 | 15.17 | 15.41 | 15.03 | 15.23 | 3.9M |
| 2025-01-15 | 15.45 | 15.76 | 15.09 | 15.17 | 4.4M |
| 2025-01-14 | 15.10 | 15.55 | 14.95 | 15.42 | 6.1M |
| 2025-01-13 | 15.59 | 15.70 | 14.84 | 15.01 | 7.7M |
| 2025-01-10 | 15.46 | 16.13 | 15.33 | 15.73 | 7.7M |
| 2025-01-09 | 15.61 | 15.78 | 15.32 | 15.45 | 7.6M |
| 2025-01-08 | 15.88 | 16.16 | 15.51 | 15.91 | 9.6M |
| 2025-01-07 | 15.64 | 16.50 | 15.13 | 16.20 | 14.2M |
| 2025-01-06 | 14.85 | 16.61 | 14.55 | 15.86 | 18.2M |
| 2025-01-03 | 14.52 | 15.39 | 14.42 | 15.10 | 14.5M |
| 2025-01-02 | 14.35 | 15.20 | 14.33 | 14.65 | 8.5M |