24.27
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 22.72 | 22.76 | 22.55 | 22.56 | 770.3K |
| 09:35 | 22.56 | 22.72 | 22.55 | 22.72 | 282.6K |
| 09:40 | 22.72 | 22.81 | 22.66 | 22.78 | 574.3K |
| 09:45 | 22.78 | 22.78 | 22.66 | 22.67 | 279.7K |
| 09:50 | 22.68 | 22.72 | 22.67 | 22.71 | 420.3K |
| 09:55 | 22.71 | 22.75 | 22.66 | 22.67 | 310.6K |
| 10:00 | 22.68 | 22.87 | 22.65 | 22.87 | 735.3K |
| 10:05 | 22.87 | 23.11 | 22.87 | 23.11 | 1,716.0K |
| 10:10 | 23.08 | 23.10 | 22.98 | 23.04 | 793.7K |
| 10:15 | 23.01 | 23.03 | 22.88 | 22.89 | 339.8K |
| 10:20 | 22.91 | 22.95 | 22.82 | 22.88 | 400.3K |
| 10:25 | 22.89 | 22.96 | 22.89 | 22.91 | 257.6K |
| 10:30 | 22.91 | 22.94 | 22.83 | 22.86 | 327.1K |
| 10:35 | 22.87 | 22.89 | 22.83 | 22.89 | 196.7K |
| 10:40 | 22.89 | 22.91 | 22.82 | 22.83 | 208.4K |
| 10:45 | 22.80 | 22.83 | 22.74 | 22.80 | 344.9K |
| 10:50 | 22.80 | 22.80 | 22.74 | 22.79 | 238.1K |
| 10:55 | 22.79 | 22.88 | 22.77 | 22.88 | 249.5K |
| 11:00 | 22.88 | 22.96 | 22.85 | 22.95 | 154.9K |
| 11:05 | 22.93 | 22.95 | 22.83 | 22.88 | 279.2K |
| 11:10 | 22.90 | 22.91 | 22.79 | 22.82 | 171.5K |
| 11:15 | 22.83 | 22.87 | 22.76 | 22.77 | 206.1K |
| 11:20 | 22.77 | 22.82 | 22.77 | 22.80 | 106.6K |
| 11:25 | 22.76 | 22.81 | 22.76 | 22.79 | 141.8K |
| 13:00 | 22.79 | 22.82 | 22.76 | 22.79 | 165.4K |
| 13:05 | 22.78 | 22.83 | 22.73 | 22.82 | 202.2K |
| 13:10 | 22.80 | 22.80 | 22.72 | 22.76 | 196.7K |
| 13:15 | 22.76 | 22.88 | 22.76 | 22.83 | 252.8K |
| 13:20 | 22.80 | 22.87 | 22.76 | 22.85 | 348.3K |
| 13:25 | 22.86 | 22.86 | 22.75 | 22.82 | 216.4K |
| 13:30 | 22.83 | 22.86 | 22.79 | 22.84 | 236.0K |
| 13:35 | 22.83 | 22.83 | 22.74 | 22.79 | 289.7K |
| 13:40 | 22.80 | 22.80 | 22.70 | 22.73 | 275.1K |
| 13:45 | 22.71 | 22.79 | 22.70 | 22.73 | 641.0K |
| 13:50 | 22.73 | 22.77 | 22.70 | 22.72 | 361.5K |
| 13:55 | 22.72 | 22.75 | 22.70 | 22.72 | 254.8K |
| 14:00 | 22.75 | 22.75 | 22.68 | 22.68 | 200.4K |
| 14:05 | 22.68 | 22.73 | 22.65 | 22.72 | 259.8K |
| 14:10 | 22.72 | 22.74 | 22.70 | 22.72 | 131.0K |
| 14:15 | 22.74 | 22.74 | 22.70 | 22.73 | 131.3K |
| 14:20 | 22.72 | 22.77 | 22.72 | 22.72 | 170.2K |
| 14:25 | 22.75 | 22.75 | 22.69 | 22.72 | 100.4K |
| 14:30 | 22.72 | 22.77 | 22.71 | 22.76 | 195.8K |
| 14:35 | 22.76 | 22.77 | 22.70 | 22.70 | 229.4K |
| 14:40 | 22.71 | 22.75 | 22.71 | 22.73 | 196.7K |
| 14:45 | 22.75 | 22.77 | 22.72 | 22.76 | 158.5K |
| 14:50 | 22.77 | 22.80 | 22.75 | 22.77 | 267.3K |
| 14:55 | 22.77 | 22.80 | 22.77 | 22.80 | 107.0K |
| 15:40 | 22.81 | 22.81 | 22.81 | 22.81 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 25.20 | 25.20 | 24.22 | 24.27 | 49.8M |
| 2025-09-25 | 22.87 | 25.26 | 22.80 | 25.26 | 59.9M |
| 2025-09-24 | 22.54 | 23.00 | 22.41 | 22.96 | 14.7M |
| 2025-09-23 | 22.71 | 22.85 | 22.09 | 22.60 | 14.0M |
| 2025-09-22 | 22.63 | 23.11 | 22.53 | 22.81 | 15.3M |
| 2025-09-19 | 22.99 | 23.12 | 22.57 | 22.62 | 14.7M |
| 2025-09-18 | 23.20 | 23.88 | 22.62 | 22.91 | 28.2M |
| 2025-09-17 | 22.80 | 23.46 | 22.59 | 23.25 | 19.7M |
| 2025-09-16 | 22.48 | 22.88 | 22.44 | 22.79 | 12.4M |
| 2025-09-15 | 23.15 | 23.19 | 22.45 | 22.51 | 16.2M |
| 2025-09-12 | 22.78 | 23.16 | 22.71 | 22.84 | 12.1M |
| 2025-09-11 | 22.28 | 22.84 | 22.09 | 22.84 | 16.9M |
| 2025-09-10 | 22.51 | 22.65 | 22.26 | 22.28 | 11.0M |
| 2025-09-09 | 22.95 | 22.95 | 22.33 | 22.47 | 16.0M |
| 2025-09-08 | 22.96 | 23.07 | 22.81 | 22.99 | 12.9M |
| 2025-09-05 | 22.61 | 23.08 | 22.55 | 22.94 | 18.5M |
| 2025-09-04 | 23.71 | 23.97 | 22.32 | 22.59 | 26.5M |
| 2025-09-03 | 24.42 | 24.65 | 23.57 | 23.71 | 20.0M |
| 2025-09-02 | 25.19 | 25.73 | 24.18 | 24.32 | 21.3M |
| 2025-09-01 | 25.38 | 25.55 | 24.85 | 24.98 | 13.6M |
| 2025-08-29 | 25.60 | 25.65 | 24.75 | 24.95 | 20.5M |
| 2025-08-28 | 25.26 | 25.68 | 24.69 | 25.68 | 23.6M |
| 2025-08-27 | 25.95 | 26.33 | 25.30 | 25.30 | 22.7M |
| 2025-08-26 | 26.38 | 26.42 | 25.80 | 25.89 | 21.1M |
| 2025-08-25 | 26.57 | 26.85 | 26.04 | 26.51 | 36.8M |
| 2025-08-22 | 24.69 | 26.60 | 24.65 | 26.55 | 48.7M |
| 2025-08-21 | 24.81 | 24.97 | 24.57 | 24.71 | 14.2M |
| 2025-08-20 | 24.44 | 24.79 | 24.20 | 24.76 | 19.7M |
| 2025-08-19 | 24.41 | 24.80 | 24.05 | 24.50 | 15.4M |
| 2025-08-18 | 23.78 | 24.57 | 23.67 | 24.40 | 19.5M |
| 2025-08-15 | 23.33 | 23.76 | 23.26 | 23.65 | 11.0M |
| 2025-08-14 | 23.76 | 23.99 | 23.26 | 23.33 | 13.9M |
| 2025-08-13 | 23.78 | 24.02 | 23.60 | 23.76 | 11.0M |
| 2025-08-12 | 23.85 | 23.94 | 23.58 | 23.72 | 8.9M |
| 2025-08-11 | 23.60 | 23.88 | 23.50 | 23.81 | 9.0M |
| 2025-08-08 | 23.97 | 24.00 | 23.60 | 23.60 | 7.7M |
| 2025-08-07 | 24.10 | 24.19 | 23.81 | 24.03 | 8.7M |
| 2025-08-06 | 24.00 | 24.27 | 23.75 | 24.13 | 9.9M |
| 2025-08-05 | 23.48 | 24.01 | 23.37 | 23.98 | 12.3M |
| 2025-08-04 | 23.45 | 23.57 | 23.30 | 23.39 | 8.5M |
| 2025-08-01 | 23.61 | 23.70 | 23.22 | 23.35 | 10.6M |
| 2025-07-31 | 23.72 | 24.00 | 23.45 | 23.54 | 10.9M |
| 2025-07-30 | 24.16 | 24.23 | 23.64 | 23.75 | 11.7M |
| 2025-07-29 | 24.16 | 24.28 | 23.79 | 24.07 | 10.0M |
| 2025-07-28 | 24.55 | 24.64 | 23.99 | 24.15 | 15.1M |
| 2025-07-25 | 24.72 | 24.81 | 24.33 | 24.49 | 10.8M |
| 2025-07-24 | 24.55 | 24.65 | 24.24 | 24.57 | 14.1M |
| 2025-07-23 | 24.70 | 24.92 | 24.42 | 24.46 | 12.2M |
| 2025-07-22 | 25.13 | 25.16 | 24.73 | 24.76 | 10.9M |
| 2025-07-21 | 24.97 | 25.37 | 24.76 | 25.18 | 11.8M |
| 2025-07-18 | 25.81 | 25.81 | 24.73 | 24.99 | 18.3M |
| 2025-07-17 | 25.05 | 26.09 | 24.87 | 25.85 | 24.0M |
| 2025-07-16 | 25.50 | 25.60 | 24.85 | 25.04 | 15.3M |
| 2025-07-15 | 24.47 | 25.75 | 24.47 | 25.25 | 28.6M |
| 2025-07-14 | 24.78 | 25.00 | 24.41 | 24.85 | 15.8M |
| 2025-07-11 | 24.99 | 25.25 | 24.74 | 24.78 | 15.6M |
| 2025-07-10 | 23.95 | 25.49 | 23.95 | 25.00 | 40.8M |
| 2025-07-09 | 23.22 | 24.34 | 23.18 | 23.99 | 33.7M |
| 2025-07-08 | 22.93 | 23.35 | 22.80 | 23.20 | 11.0M |
| 2025-07-07 | 23.10 | 23.25 | 22.92 | 22.93 | 7.7M |
| 2025-07-04 | 23.30 | 23.65 | 22.97 | 23.18 | 12.3M |
| 2025-07-03 | 23.22 | 23.46 | 22.95 | 23.33 | 17.4M |
| 2025-07-02 | 23.23 | 24.10 | 23.14 | 23.30 | 26.2M |
| 2025-07-01 | 22.93 | 23.27 | 22.60 | 23.15 | 18.5M |
| 2025-06-30 | 23.43 | 23.50 | 22.71 | 22.94 | 17.0M |
| 2025-06-27 | 22.06 | 23.39 | 22.06 | 22.89 | 33.2M |
| 2025-06-26 | 22.17 | 22.23 | 21.93 | 21.93 | 8.8M |
| 2025-06-25 | 21.98 | 22.19 | 21.88 | 22.17 | 11.0M |
| 2025-06-24 | 21.67 | 22.20 | 21.65 | 21.94 | 12.2M |
| 2025-06-23 | 21.41 | 21.72 | 21.32 | 21.64 | 6.5M |
| 2025-06-20 | 21.68 | 21.84 | 21.53 | 21.53 | 7.4M |
| 2025-06-19 | 21.88 | 22.45 | 21.70 | 21.78 | 11.8M |
| 2025-06-18 | 21.77 | 21.93 | 21.75 | 21.88 | 6.1M |
| 2025-06-17 | 22.00 | 22.08 | 21.77 | 21.84 | 7.5M |
| 2025-06-16 | 21.79 | 22.21 | 21.75 | 21.98 | 8.6M |
| 2025-06-13 | 22.00 | 22.19 | 21.85 | 21.96 | 10.2M |
| 2025-06-12 | 22.25 | 22.41 | 22.08 | 22.13 | 9.8M |
| 2025-06-11 | 22.17 | 22.66 | 22.15 | 22.28 | 8.1M |
| 2025-06-10 | 22.83 | 22.87 | 22.09 | 22.21 | 13.8M |
| 2025-06-09 | 22.59 | 22.93 | 22.56 | 22.82 | 11.0M |
| 2025-06-06 | 22.71 | 22.78 | 22.51 | 22.59 | 7.2M |
| 2025-06-05 | 22.66 | 22.75 | 22.42 | 22.71 | 11.2M |
| 2025-06-04 | 21.69 | 22.74 | 21.62 | 22.64 | 25.8M |
| 2025-06-03 | 21.43 | 21.85 | 21.31 | 21.67 | 8.3M |
| 2025-05-30 | 22.01 | 22.06 | 21.56 | 21.60 | 10.7M |
| 2025-05-29 | 21.85 | 22.28 | 21.78 | 22.10 | 11.8M |
| 2025-05-28 | 21.91 | 22.14 | 21.75 | 21.80 | 7.3M |
| 2025-05-27 | 22.08 | 22.15 | 21.91 | 21.96 | 8.6M |
| 2025-05-26 | 21.98 | 22.58 | 21.51 | 22.26 | 20.3M |
| 2025-05-23 | 22.17 | 22.68 | 22.02 | 22.04 | 13.3M |
| 2025-05-22 | 22.39 | 22.62 | 22.14 | 22.15 | 13.9M |
| 2025-05-21 | 22.18 | 22.72 | 21.93 | 22.42 | 19.0M |
| 2025-05-20 | 21.49 | 22.28 | 21.25 | 22.18 | 22.7M |
| 2025-05-19 | 21.70 | 21.71 | 21.03 | 21.35 | 15.1M |
| 2025-05-16 | 21.70 | 21.90 | 21.62 | 21.64 | 12.4M |
| 2025-05-15 | 22.38 | 22.38 | 21.79 | 21.79 | 15.6M |
| 2025-05-14 | 22.60 | 22.70 | 22.36 | 22.40 | 17.3M |
| 2025-05-13 | 23.19 | 23.20 | 22.57 | 22.67 | 16.0M |
| 2025-05-12 | 22.55 | 22.94 | 22.46 | 22.93 | 20.5M |
| 2025-05-09 | 22.35 | 22.58 | 22.03 | 22.28 | 14.5M |
| 2025-05-08 | 22.03 | 22.45 | 21.99 | 22.35 | 14.6M |
| 2025-05-07 | 22.45 | 22.58 | 22.00 | 22.17 | 16.2M |
| 2025-05-06 | 22.12 | 22.35 | 22.09 | 22.29 | 16.6M |
| 2025-04-30 | 21.50 | 22.00 | 20.88 | 21.98 | 18.0M |
| 2025-04-29 | 21.91 | 22.03 | 21.70 | 21.78 | 9.3M |
| 2025-04-28 | 22.29 | 22.30 | 21.88 | 21.90 | 9.1M |
| 2025-04-25 | 22.21 | 22.54 | 22.01 | 22.28 | 12.1M |
| 2025-04-24 | 22.64 | 22.66 | 22.15 | 22.19 | 13.7M |
| 2025-04-23 | 22.44 | 22.77 | 22.32 | 22.64 | 13.9M |
| 2025-04-22 | 22.48 | 22.48 | 22.17 | 22.30 | 9.2M |
| 2025-04-21 | 22.30 | 22.55 | 22.14 | 22.55 | 9.9M |
| 2025-04-18 | 22.30 | 22.40 | 22.13 | 22.27 | 9.9M |
| 2025-04-17 | 22.39 | 22.70 | 22.31 | 22.36 | 12.1M |
| 2025-04-16 | 22.73 | 22.87 | 22.11 | 22.57 | 15.2M |
| 2025-04-15 | 23.33 | 23.34 | 22.48 | 22.73 | 22.0M |
| 2025-04-14 | 24.71 | 24.80 | 23.40 | 23.47 | 35.8M |
| 2025-04-11 | 22.73 | 25.18 | 22.65 | 24.40 | 35.5M |
| 2025-04-10 | 23.00 | 23.40 | 22.91 | 22.93 | 15.3M |
| 2025-04-09 | 22.10 | 23.12 | 21.57 | 22.69 | 20.8M |
| 2025-04-08 | 21.62 | 22.55 | 21.62 | 22.32 | 18.3M |
| 2025-04-07 | 22.90 | 23.40 | 21.81 | 21.81 | 23.7M |
| 2025-04-03 | 23.88 | 24.48 | 23.86 | 24.23 | 13.7M |
| 2025-04-02 | 23.82 | 24.33 | 23.60 | 24.17 | 15.9M |
| 2025-04-01 | 24.21 | 24.34 | 23.63 | 23.88 | 22.4M |
| 2025-03-31 | 25.50 | 25.68 | 24.14 | 24.21 | 25.3M |
| 2025-03-28 | 26.61 | 26.92 | 25.59 | 25.73 | 19.5M |
| 2025-03-27 | 26.04 | 27.10 | 25.25 | 26.84 | 18.9M |
| 2025-03-26 | 26.66 | 26.86 | 26.52 | 26.55 | 8.4M |
| 2025-03-25 | 27.20 | 27.30 | 26.54 | 26.64 | 10.1M |
| 2025-03-24 | 27.05 | 27.36 | 26.69 | 27.16 | 12.4M |
| 2025-03-21 | 27.45 | 27.65 | 26.90 | 27.01 | 14.5M |
| 2025-03-20 | 28.08 | 28.15 | 27.56 | 27.63 | 11.6M |
| 2025-03-19 | 28.30 | 28.39 | 27.90 | 28.08 | 11.0M |
| 2025-03-18 | 28.35 | 29.11 | 28.15 | 28.29 | 20.3M |
| 2025-03-17 | 28.45 | 28.45 | 28.11 | 28.35 | 17.1M |
| 2025-03-14 | 27.05 | 28.35 | 26.94 | 28.32 | 21.8M |
| 2025-03-13 | 27.88 | 27.89 | 26.90 | 27.05 | 17.5M |
| 2025-03-12 | 28.26 | 28.40 | 27.91 | 27.93 | 17.2M |
| 2025-03-11 | 28.01 | 28.27 | 27.85 | 28.21 | 15.9M |
| 2025-03-10 | 28.09 | 28.48 | 27.73 | 28.39 | 20.8M |
| 2025-03-07 | 28.49 | 28.68 | 27.88 | 28.10 | 28.6M |
| 2025-03-06 | 28.42 | 28.89 | 27.73 | 28.79 | 46.5M |
| 2025-03-05 | 28.30 | 29.36 | 27.88 | 28.15 | 57.4M |
| 2025-03-04 | 26.00 | 28.50 | 25.72 | 28.09 | 40.3M |
| 2025-03-03 | 26.70 | 27.45 | 26.16 | 26.28 | 16.8M |
| 2025-02-28 | 27.00 | 27.29 | 26.10 | 26.21 | 14.7M |
| 2025-02-27 | 27.79 | 27.92 | 26.68 | 27.19 | 17.3M |
| 2025-02-26 | 27.83 | 27.92 | 27.20 | 27.79 | 18.3M |
| 2025-02-25 | 27.10 | 28.38 | 27.00 | 27.70 | 22.4M |
| 2025-02-24 | 27.80 | 27.80 | 26.94 | 27.43 | 15.8M |
| 2025-02-21 | 26.68 | 27.41 | 26.48 | 27.39 | 19.2M |
| 2025-02-20 | 26.60 | 26.86 | 26.25 | 26.74 | 12.2M |
| 2025-02-19 | 26.00 | 26.80 | 25.78 | 26.60 | 16.7M |
| 2025-02-18 | 27.30 | 27.32 | 25.81 | 25.98 | 20.0M |
| 2025-02-17 | 27.38 | 27.48 | 26.86 | 27.22 | 19.6M |
| 2025-02-14 | 27.19 | 27.65 | 27.05 | 27.35 | 11.8M |
| 2025-02-13 | 27.70 | 27.70 | 27.27 | 27.29 | 8.7M |
| 2025-02-12 | 27.65 | 27.80 | 27.30 | 27.75 | 11.4M |
| 2025-02-11 | 27.67 | 27.74 | 27.18 | 27.41 | 11.0M |
| 2025-02-10 | 27.43 | 27.97 | 27.20 | 27.68 | 15.5M |
| 2025-02-07 | 27.38 | 27.82 | 26.86 | 27.40 | 22.3M |
| 2025-02-06 | 26.60 | 27.38 | 26.07 | 27.33 | 20.7M |
| 2025-02-05 | 25.80 | 26.80 | 25.64 | 26.61 | 21.8M |
| 2025-01-27 | 25.85 | 26.25 | 25.40 | 25.45 | 14.5M |
| 2025-01-24 | 24.87 | 25.64 | 24.87 | 25.42 | 13.3M |
| 2025-01-23 | 25.19 | 25.60 | 24.83 | 24.97 | 12.6M |
| 2025-01-22 | 25.87 | 25.87 | 24.73 | 24.82 | 18.8M |
| 2025-01-21 | 26.10 | 26.22 | 25.53 | 26.05 | 10.3M |
| 2025-01-20 | 25.95 | 26.32 | 25.51 | 26.08 | 14.1M |
| 2025-01-17 | 25.58 | 25.84 | 25.11 | 25.79 | 13.1M |
| 2025-01-16 | 26.35 | 26.54 | 25.43 | 25.72 | 15.9M |
| 2025-01-15 | 26.73 | 26.73 | 26.21 | 26.28 | 9.7M |
| 2025-01-14 | 25.80 | 26.95 | 25.48 | 26.79 | 14.5M |
| 2025-01-13 | 25.50 | 25.80 | 25.15 | 25.52 | 8.1M |
| 2025-01-10 | 26.73 | 26.95 | 25.67 | 25.68 | 8.7M |
| 2025-01-09 | 25.90 | 27.13 | 25.80 | 26.84 | 12.8M |
| 2025-01-08 | 26.39 | 26.40 | 25.38 | 26.10 | 16.0M |
| 2025-01-07 | 26.60 | 26.69 | 25.88 | 26.62 | 10.9M |
| 2025-01-06 | 25.66 | 26.58 | 25.45 | 26.34 | 13.9M |
| 2025-01-03 | 26.52 | 26.59 | 25.65 | 25.65 | 14.8M |
| 2025-01-02 | 28.07 | 28.07 | 26.18 | 26.39 | 19.7M |