28.42
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 29.32 | 29.32 | 29.00 | 29.28 | 2,160.7K |
| 09:35 | 29.29 | 29.50 | 29.18 | 29.44 | 760.7K |
| 09:40 | 29.45 | 29.55 | 29.30 | 29.35 | 608.7K |
| 09:45 | 29.33 | 29.44 | 29.23 | 29.23 | 430.1K |
| 09:50 | 29.26 | 29.26 | 29.00 | 29.01 | 695.3K |
| 09:55 | 29.04 | 29.08 | 28.72 | 28.84 | 1,203.8K |
| 10:00 | 28.84 | 28.94 | 28.76 | 28.87 | 622.1K |
| 10:05 | 28.86 | 28.95 | 28.72 | 28.93 | 361.3K |
| 10:10 | 28.94 | 28.94 | 28.69 | 28.79 | 545.9K |
| 10:15 | 28.80 | 28.85 | 28.75 | 28.81 | 303.4K |
| 10:20 | 28.81 | 28.94 | 28.76 | 28.94 | 245.9K |
| 10:25 | 28.94 | 28.98 | 28.79 | 28.83 | 210.5K |
| 10:30 | 28.78 | 29.04 | 28.78 | 28.97 | 233.2K |
| 10:35 | 28.94 | 28.95 | 28.80 | 28.90 | 347.4K |
| 10:40 | 28.90 | 28.91 | 28.79 | 28.88 | 59.3K |
| 10:45 | 28.88 | 28.96 | 28.86 | 28.96 | 70.9K |
| 10:50 | 28.92 | 28.92 | 28.82 | 28.85 | 105.9K |
| 10:55 | 28.85 | 28.93 | 28.85 | 28.91 | 110.9K |
| 11:00 | 28.90 | 29.01 | 28.90 | 29.00 | 153.6K |
| 11:05 | 29.05 | 29.05 | 28.90 | 28.91 | 103.4K |
| 11:10 | 28.91 | 29.00 | 28.88 | 28.99 | 156.0K |
| 11:15 | 28.99 | 29.03 | 28.94 | 29.02 | 104.5K |
| 11:20 | 29.02 | 29.03 | 28.95 | 28.99 | 59.9K |
| 11:25 | 28.99 | 28.99 | 28.90 | 28.96 | 114.9K |
| 13:00 | 28.96 | 28.96 | 28.82 | 28.83 | 136.9K |
| 13:05 | 28.83 | 28.83 | 28.75 | 28.81 | 130.9K |
| 13:10 | 28.81 | 28.85 | 28.75 | 28.81 | 157.8K |
| 13:15 | 28.85 | 28.86 | 28.78 | 28.79 | 66.7K |
| 13:20 | 28.79 | 28.89 | 28.76 | 28.76 | 124.8K |
| 13:25 | 28.75 | 28.77 | 28.70 | 28.73 | 208.5K |
| 13:30 | 28.79 | 28.79 | 28.62 | 28.65 | 216.7K |
| 13:35 | 28.65 | 28.67 | 28.63 | 28.63 | 105.7K |
| 13:40 | 28.63 | 28.70 | 28.57 | 28.63 | 327.1K |
| 13:45 | 28.61 | 28.66 | 28.55 | 28.66 | 130.2K |
| 13:50 | 28.63 | 28.67 | 28.55 | 28.58 | 126.5K |
| 13:55 | 28.57 | 28.60 | 28.53 | 28.53 | 117.2K |
| 14:00 | 28.54 | 28.60 | 28.52 | 28.60 | 143.0K |
| 14:05 | 28.60 | 28.60 | 28.51 | 28.57 | 103.3K |
| 14:10 | 28.57 | 28.57 | 28.51 | 28.53 | 159.5K |
| 14:15 | 28.51 | 28.57 | 28.48 | 28.53 | 219.8K |
| 14:20 | 28.53 | 28.56 | 28.43 | 28.44 | 124.3K |
| 14:25 | 28.43 | 28.48 | 28.37 | 28.46 | 389.3K |
| 14:30 | 28.47 | 28.53 | 28.38 | 28.40 | 225.4K |
| 14:35 | 28.39 | 28.50 | 28.37 | 28.43 | 108.1K |
| 14:40 | 28.44 | 28.51 | 28.42 | 28.49 | 157.9K |
| 14:45 | 28.50 | 28.57 | 28.48 | 28.51 | 195.0K |
| 14:50 | 28.51 | 28.54 | 28.44 | 28.45 | 292.6K |
| 14:55 | 28.45 | 28.45 | 28.42 | 28.43 | 189.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 29.50 | 29.58 | 28.37 | 28.42 | 14.1M |
| 2025-09-25 | 29.80 | 30.93 | 29.72 | 30.09 | 14.3M |
| 2025-09-24 | 30.00 | 30.22 | 29.42 | 29.97 | 12.2M |
| 2025-09-23 | 29.91 | 30.58 | 29.17 | 30.34 | 17.3M |
| 2025-09-22 | 28.99 | 31.00 | 28.95 | 30.18 | 24.2M |
| 2025-09-19 | 28.15 | 28.98 | 28.00 | 28.00 | 8.8M |
| 2025-09-18 | 28.10 | 28.93 | 27.88 | 28.20 | 13.0M |
| 2025-09-17 | 28.58 | 29.15 | 28.20 | 28.40 | 12.2M |
| 2025-09-16 | 28.58 | 28.98 | 28.19 | 28.86 | 12.1M |
| 2025-09-15 | 29.03 | 29.58 | 28.21 | 28.80 | 18.6M |
| 2025-09-12 | 29.18 | 32.00 | 28.67 | 30.10 | 31.8M |
| 2025-09-11 | 30.51 | 32.10 | 29.27 | 29.80 | 35.4M |
| 2025-09-10 | 26.55 | 27.62 | 26.16 | 26.78 | 18.0M |
| 2025-09-09 | 26.90 | 29.69 | 26.90 | 27.11 | 25.8M |
| 2025-09-08 | 25.00 | 25.45 | 24.74 | 25.38 | 4.7M |
| 2025-09-05 | 24.68 | 25.00 | 24.38 | 25.00 | 4.3M |
| 2025-09-04 | 25.48 | 25.73 | 23.91 | 24.45 | 6.8M |
| 2025-09-03 | 26.18 | 26.47 | 25.39 | 25.46 | 5.4M |
| 2025-09-02 | 27.75 | 27.87 | 25.93 | 26.18 | 9.3M |
| 2025-09-01 | 27.80 | 29.00 | 27.49 | 27.80 | 10.2M |
| 2025-08-29 | 27.75 | 28.36 | 26.79 | 27.70 | 8.9M |
| 2025-08-28 | 27.47 | 27.97 | 26.43 | 27.67 | 10.2M |
| 2025-08-27 | 28.36 | 28.80 | 27.40 | 27.40 | 12.2M |
| 2025-08-26 | 28.05 | 28.59 | 27.88 | 27.95 | 9.9M |
| 2025-08-25 | 28.39 | 28.48 | 27.77 | 28.09 | 8.7M |
| 2025-08-22 | 27.65 | 28.10 | 27.38 | 27.99 | 8.2M |
| 2025-08-21 | 27.68 | 28.62 | 27.32 | 27.47 | 7.0M |
| 2025-08-20 | 27.54 | 27.78 | 27.02 | 27.73 | 7.4M |
| 2025-08-19 | 27.90 | 28.43 | 27.55 | 27.74 | 12.6M |
| 2025-08-18 | 27.23 | 28.06 | 27.07 | 27.80 | 12.3M |
| 2025-08-15 | 26.52 | 27.16 | 26.42 | 27.06 | 7.1M |
| 2025-08-14 | 27.07 | 27.28 | 26.51 | 26.59 | 7.0M |
| 2025-08-13 | 26.76 | 27.30 | 26.64 | 27.00 | 7.5M |
| 2025-08-12 | 27.01 | 27.13 | 26.50 | 26.81 | 6.4M |
| 2025-08-11 | 26.91 | 27.38 | 26.81 | 27.09 | 6.5M |
| 2025-08-08 | 27.98 | 28.23 | 26.94 | 27.01 | 11.3M |
| 2025-08-07 | 28.22 | 28.84 | 27.66 | 28.29 | 13.6M |
| 2025-08-06 | 27.93 | 29.16 | 27.93 | 28.29 | 16.5M |
| 2025-08-05 | 28.37 | 29.26 | 27.73 | 28.02 | 19.9M |
| 2025-08-04 | 25.96 | 28.47 | 25.71 | 27.76 | 22.4M |
| 2025-08-01 | 25.01 | 27.27 | 24.86 | 26.16 | 23.8M |
| 2025-07-31 | 23.72 | 24.98 | 23.55 | 24.32 | 9.2M |
| 2025-07-30 | 24.26 | 24.26 | 23.36 | 23.77 | 4.7M |
| 2025-07-29 | 24.20 | 24.35 | 23.70 | 24.28 | 4.6M |
| 2025-07-28 | 24.51 | 24.62 | 24.11 | 24.31 | 4.3M |
| 2025-07-25 | 23.91 | 24.35 | 23.90 | 24.31 | 5.0M |
| 2025-07-24 | 23.80 | 24.28 | 23.80 | 23.89 | 5.0M |
| 2025-07-23 | 23.91 | 24.06 | 23.62 | 23.83 | 5.2M |
| 2025-07-22 | 24.36 | 24.50 | 23.91 | 24.07 | 6.5M |
| 2025-07-21 | 25.00 | 25.17 | 24.20 | 24.41 | 9.4M |
| 2025-07-18 | 25.62 | 25.75 | 25.11 | 25.17 | 5.7M |
| 2025-07-17 | 25.04 | 25.67 | 25.04 | 25.49 | 6.9M |
| 2025-07-16 | 25.48 | 25.79 | 24.89 | 25.03 | 11.7M |
| 2025-07-15 | 25.42 | 26.26 | 25.22 | 26.15 | 11.3M |
| 2025-07-14 | 24.96 | 25.55 | 24.91 | 25.48 | 5.5M |
| 2025-07-11 | 24.96 | 25.67 | 24.81 | 25.14 | 6.1M |
| 2025-07-10 | 25.18 | 25.32 | 24.74 | 24.95 | 5.7M |
| 2025-07-09 | 24.86 | 26.37 | 24.86 | 25.29 | 11.6M |
| 2025-07-08 | 24.19 | 24.85 | 24.19 | 24.85 | 4.7M |
| 2025-07-07 | 24.11 | 24.45 | 24.11 | 24.29 | 3.2M |
| 2025-07-04 | 24.64 | 24.65 | 24.12 | 24.20 | 4.8M |
| 2025-07-03 | 24.44 | 24.98 | 24.37 | 24.56 | 4.8M |
| 2025-07-02 | 24.51 | 24.73 | 24.19 | 24.57 | 7.9M |
| 2025-07-01 | 25.49 | 26.30 | 24.95 | 25.20 | 14.0M |
| 2025-06-30 | 24.70 | 25.18 | 24.61 | 24.88 | 6.1M |
| 2025-06-27 | 24.94 | 25.15 | 24.59 | 24.82 | 8.5M |
| 2025-06-26 | 24.17 | 25.59 | 23.90 | 25.13 | 13.1M |
| 2025-06-25 | 24.02 | 24.22 | 23.78 | 24.18 | 6.0M |
| 2025-06-24 | 23.60 | 24.63 | 23.60 | 24.03 | 7.2M |
| 2025-06-23 | 22.73 | 23.60 | 22.73 | 23.47 | 4.8M |
| 2025-06-20 | 23.93 | 24.30 | 22.99 | 23.08 | 7.5M |
| 2025-06-19 | 23.56 | 24.66 | 23.56 | 23.84 | 9.8M |
| 2025-06-18 | 23.82 | 23.82 | 23.21 | 23.68 | 4.5M |
| 2025-06-17 | 23.98 | 24.06 | 23.47 | 23.58 | 4.8M |
| 2025-06-16 | 23.31 | 24.11 | 23.22 | 23.78 | 5.5M |
| 2025-06-13 | 23.74 | 23.92 | 23.15 | 23.21 | 5.9M |
| 2025-06-12 | 24.20 | 24.38 | 23.85 | 23.96 | 4.8M |
| 2025-06-11 | 24.41 | 24.50 | 24.00 | 24.20 | 5.5M |
| 2025-06-10 | 24.24 | 24.80 | 23.76 | 24.33 | 10.0M |
| 2025-06-09 | 25.46 | 25.80 | 24.31 | 24.53 | 13.2M |
| 2025-06-06 | 24.69 | 25.37 | 24.51 | 24.70 | 10.2M |
| 2025-06-05 | 23.75 | 25.74 | 23.75 | 24.77 | 17.8M |
| 2025-06-04 | 23.72 | 23.96 | 23.40 | 23.86 | 7.8M |
| 2025-06-03 | 23.60 | 24.40 | 23.44 | 23.80 | 10.4M |
| 2025-05-30 | 24.01 | 24.30 | 23.49 | 23.70 | 13.6M |
| 2025-05-29 | 21.20 | 24.38 | 21.15 | 24.10 | 22.7M |
| 2025-05-28 | 21.10 | 21.77 | 21.10 | 21.30 | 4.6M |
| 2025-05-27 | 21.44 | 21.53 | 21.00 | 21.19 | 3.5M |
| 2025-05-26 | 20.80 | 21.37 | 20.80 | 21.36 | 3.9M |
| 2025-05-23 | 21.40 | 21.64 | 20.87 | 20.89 | 5.8M |
| 2025-05-22 | 21.61 | 21.90 | 21.28 | 21.33 | 6.4M |
| 2025-05-21 | 22.29 | 22.44 | 21.62 | 21.69 | 5.7M |
| 2025-05-20 | 21.76 | 22.65 | 21.40 | 22.43 | 10.2M |
| 2025-05-19 | 21.66 | 22.18 | 21.40 | 21.88 | 6.6M |
| 2025-05-16 | 21.51 | 22.65 | 21.36 | 21.77 | 7.7M |
| 2025-05-15 | 21.80 | 22.00 | 21.47 | 21.63 | 6.3M |
| 2025-05-14 | 22.03 | 22.35 | 21.62 | 21.81 | 7.3M |
| 2025-05-13 | 22.47 | 22.68 | 21.86 | 21.93 | 9.5M |
| 2025-05-12 | 21.81 | 23.57 | 21.66 | 22.46 | 13.2M |
| 2025-05-09 | 22.19 | 22.31 | 21.57 | 21.69 | 6.6M |
| 2025-05-08 | 21.67 | 22.43 | 21.67 | 22.23 | 7.9M |
| 2025-05-07 | 22.11 | 22.40 | 21.45 | 21.81 | 9.8M |
| 2025-05-06 | 21.80 | 22.20 | 21.68 | 22.09 | 9.4M |
| 2025-04-30 | 21.00 | 21.72 | 21.00 | 21.47 | 9.6M |
| 2025-04-29 | 20.65 | 21.08 | 20.35 | 20.95 | 7.8M |
| 2025-04-28 | 21.20 | 21.50 | 20.81 | 20.89 | 9.3M |
| 2025-04-25 | 20.79 | 21.13 | 20.25 | 20.70 | 8.7M |
| 2025-04-24 | 20.93 | 21.06 | 20.45 | 20.57 | 7.2M |
| 2025-04-23 | 20.93 | 21.13 | 20.35 | 20.70 | 8.1M |
| 2025-04-22 | 20.48 | 20.55 | 20.16 | 20.21 | 7.5M |
| 2025-04-21 | 19.50 | 20.65 | 19.15 | 20.55 | 12.9M |
| 2025-04-18 | 18.88 | 19.30 | 18.64 | 19.11 | 7.3M |
| 2025-04-17 | 18.78 | 19.16 | 18.61 | 18.62 | 6.0M |
| 2025-04-16 | 19.25 | 19.47 | 18.65 | 18.83 | 8.4M |
| 2025-04-15 | 19.12 | 20.08 | 19.12 | 19.33 | 11.4M |
| 2025-04-14 | 19.65 | 19.80 | 18.75 | 18.85 | 11.4M |
| 2025-04-11 | 17.70 | 18.59 | 17.59 | 18.24 | 5.5M |
| 2025-04-10 | 18.00 | 18.36 | 17.85 | 17.91 | 6.3M |
| 2025-04-09 | 16.26 | 17.63 | 15.11 | 17.45 | 7.3M |
| 2025-04-08 | 16.75 | 18.02 | 16.20 | 16.97 | 8.4M |
| 2025-04-07 | 19.09 | 19.77 | 16.77 | 16.77 | 8.5M |
| 2025-04-03 | 20.29 | 21.38 | 20.29 | 20.96 | 11.3M |
| 2025-04-02 | 19.44 | 21.10 | 19.28 | 20.83 | 11.8M |
| 2025-04-01 | 19.18 | 19.62 | 19.14 | 19.43 | 4.6M |
| 2025-03-31 | 18.78 | 19.30 | 18.50 | 19.15 | 4.5M |
| 2025-03-28 | 19.32 | 19.53 | 18.98 | 19.07 | 3.5M |
| 2025-03-27 | 19.52 | 19.74 | 19.21 | 19.32 | 4.1M |
| 2025-03-26 | 19.30 | 19.89 | 19.15 | 19.60 | 4.5M |
| 2025-03-25 | 20.08 | 20.15 | 19.10 | 19.29 | 5.5M |
| 2025-03-24 | 20.75 | 20.84 | 19.39 | 20.08 | 7.4M |
| 2025-03-21 | 21.65 | 21.78 | 20.65 | 20.83 | 8.0M |
| 2025-03-20 | 22.18 | 22.37 | 21.63 | 21.78 | 5.9M |
| 2025-03-19 | 22.20 | 22.50 | 21.70 | 22.22 | 6.6M |
| 2025-03-18 | 22.07 | 22.65 | 21.75 | 22.30 | 9.3M |
| 2025-03-17 | 21.98 | 22.07 | 21.45 | 21.89 | 6.3M |
| 2025-03-14 | 21.65 | 22.10 | 21.40 | 21.98 | 7.4M |
| 2025-03-13 | 22.60 | 22.74 | 21.17 | 21.84 | 11.8M |
| 2025-03-12 | 23.54 | 23.88 | 22.70 | 22.70 | 12.7M |
| 2025-03-11 | 22.93 | 23.60 | 22.50 | 23.07 | 12.9M |
| 2025-03-10 | 23.38 | 23.87 | 22.92 | 23.57 | 14.0M |
| 2025-03-07 | 23.22 | 24.33 | 23.08 | 23.40 | 23.4M |
| 2025-03-06 | 22.50 | 24.33 | 22.40 | 23.40 | 22.9M |
| 2025-03-05 | 22.00 | 22.55 | 21.51 | 22.41 | 15.3M |
| 2025-03-04 | 19.73 | 22.53 | 19.67 | 21.99 | 19.3M |
| 2025-03-03 | 20.99 | 21.33 | 19.82 | 20.25 | 16.5M |
| 2025-02-28 | 23.00 | 23.69 | 21.38 | 21.44 | 23.1M |
| 2025-02-27 | 22.60 | 22.84 | 21.19 | 22.50 | 17.0M |
| 2025-02-26 | 22.14 | 23.26 | 21.57 | 22.75 | 16.2M |
| 2025-02-25 | 22.50 | 23.07 | 21.91 | 21.94 | 18.2M |
| 2025-02-24 | 22.45 | 23.97 | 21.91 | 23.54 | 25.1M |
| 2025-02-21 | 22.16 | 23.58 | 21.62 | 22.98 | 30.1M |
| 2025-02-20 | 20.75 | 22.19 | 20.50 | 21.57 | 23.0M |
| 2025-02-19 | 19.99 | 21.66 | 19.99 | 21.36 | 27.3M |
| 2025-02-18 | 21.37 | 24.60 | 21.05 | 21.16 | 36.9M |
| 2025-02-17 | 22.05 | 22.34 | 20.41 | 20.50 | 27.0M |
| 2025-02-14 | 19.81 | 20.98 | 19.47 | 20.70 | 24.8M |
| 2025-02-13 | 20.20 | 20.97 | 19.60 | 19.90 | 22.5M |
| 2025-02-12 | 18.76 | 20.27 | 18.73 | 19.99 | 23.4M |
| 2025-02-11 | 19.86 | 20.74 | 19.32 | 19.40 | 27.5M |
| 2025-02-10 | 18.97 | 19.86 | 18.42 | 19.35 | 23.1M |
| 2025-02-07 | 18.26 | 18.95 | 18.03 | 18.57 | 20.4M |
| 2025-02-06 | 18.60 | 18.94 | 17.60 | 18.81 | 25.2M |
| 2025-02-05 | 20.40 | 20.98 | 18.82 | 19.00 | 36.0M |
| 2025-01-27 | 22.25 | 22.25 | 19.35 | 19.96 | 51.1M |
| 2025-01-24 | 15.46 | 18.54 | 15.46 | 18.54 | 18.4M |
| 2025-01-23 | 15.25 | 16.16 | 15.15 | 15.45 | 7.2M |
| 2025-01-22 | 14.91 | 15.04 | 14.71 | 15.00 | 2.7M |
| 2025-01-21 | 15.20 | 15.35 | 14.76 | 14.91 | 3.3M |
| 2025-01-20 | 15.00 | 15.22 | 14.57 | 15.18 | 3.6M |
| 2025-01-17 | 15.15 | 15.22 | 14.98 | 15.07 | 2.7M |
| 2025-01-16 | 15.33 | 15.64 | 15.03 | 15.22 | 3.6M |
| 2025-01-15 | 15.68 | 15.80 | 15.19 | 15.30 | 3.2M |
| 2025-01-14 | 14.79 | 15.40 | 14.68 | 15.40 | 3.7M |
| 2025-01-13 | 14.27 | 14.65 | 13.88 | 14.54 | 2.6M |
| 2025-01-10 | 15.25 | 15.29 | 14.40 | 14.43 | 4.0M |
| 2025-01-09 | 14.82 | 15.27 | 14.72 | 14.93 | 4.1M |
| 2025-01-08 | 15.02 | 15.10 | 14.34 | 14.81 | 4.6M |
| 2025-01-07 | 14.20 | 15.00 | 14.20 | 14.99 | 5.7M |
| 2025-01-06 | 14.12 | 14.27 | 13.42 | 14.01 | 3.4M |
| 2025-01-03 | 15.28 | 15.37 | 14.07 | 14.11 | 5.0M |
| 2025-01-02 | 15.86 | 16.00 | 14.94 | 15.21 | 5.0M |