36.75
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 35.82 | 35.93 | 35.55 | 35.57 | 2,074.4K |
| 09:35 | 35.59 | 35.82 | 35.30 | 35.31 | 1,451.9K |
| 09:40 | 35.31 | 35.58 | 35.27 | 35.35 | 1,488.4K |
| 09:45 | 35.37 | 35.37 | 34.91 | 35.15 | 2,460.6K |
| 09:50 | 35.15 | 35.26 | 34.98 | 35.20 | 1,169.5K |
| 09:55 | 35.21 | 35.21 | 34.95 | 35.19 | 1,284.6K |
| 10:00 | 35.19 | 35.40 | 35.10 | 35.30 | 871.8K |
| 10:05 | 35.30 | 35.30 | 35.13 | 35.26 | 489.6K |
| 10:10 | 35.24 | 35.35 | 35.21 | 35.26 | 442.8K |
| 10:15 | 35.25 | 35.31 | 35.07 | 35.07 | 652.5K |
| 10:20 | 35.07 | 35.20 | 35.01 | 35.13 | 478.1K |
| 10:25 | 35.16 | 35.35 | 35.12 | 35.22 | 575.3K |
| 10:30 | 35.23 | 35.23 | 35.10 | 35.16 | 415.7K |
| 10:35 | 35.18 | 35.18 | 35.14 | 35.15 | 274.1K |
| 10:40 | 35.15 | 35.32 | 35.15 | 35.28 | 314.9K |
| 10:45 | 35.28 | 35.37 | 35.24 | 35.33 | 296.5K |
| 10:50 | 35.34 | 35.47 | 35.28 | 35.28 | 384.2K |
| 10:55 | 35.28 | 35.42 | 35.20 | 35.20 | 255.0K |
| 11:00 | 35.20 | 35.22 | 35.10 | 35.13 | 567.9K |
| 11:05 | 35.14 | 35.22 | 35.11 | 35.11 | 277.0K |
| 11:10 | 35.11 | 35.13 | 35.08 | 35.08 | 308.7K |
| 11:15 | 35.08 | 35.18 | 35.07 | 35.12 | 258.0K |
| 11:20 | 35.10 | 35.15 | 35.06 | 35.11 | 315.6K |
| 11:25 | 35.11 | 35.39 | 35.10 | 35.16 | 636.6K |
| 11:30 | 35.16 | 35.16 | 35.16 | 35.16 | 0.5K |
| 13:00 | 35.16 | 35.17 | 35.10 | 35.16 | 700.5K |
| 13:05 | 35.17 | 35.39 | 35.17 | 35.37 | 481.7K |
| 13:10 | 35.35 | 35.36 | 35.13 | 35.28 | 436.1K |
| 13:15 | 35.30 | 35.38 | 35.20 | 35.25 | 377.3K |
| 13:20 | 35.25 | 35.26 | 35.17 | 35.17 | 146.8K |
| 13:25 | 35.18 | 35.18 | 35.11 | 35.12 | 241.6K |
| 13:30 | 35.11 | 35.19 | 35.11 | 35.15 | 253.6K |
| 13:35 | 35.16 | 35.20 | 35.13 | 35.15 | 178.1K |
| 13:40 | 35.15 | 35.25 | 35.13 | 35.25 | 227.0K |
| 13:45 | 35.27 | 35.30 | 35.16 | 35.23 | 147.9K |
| 13:50 | 35.22 | 35.23 | 35.10 | 35.12 | 344.9K |
| 13:55 | 35.13 | 35.22 | 35.12 | 35.22 | 99.1K |
| 14:00 | 35.21 | 35.23 | 35.16 | 35.18 | 134.2K |
| 14:05 | 35.18 | 35.19 | 35.14 | 35.14 | 148.2K |
| 14:10 | 35.14 | 35.14 | 35.12 | 35.14 | 181.0K |
| 14:15 | 35.14 | 35.14 | 35.11 | 35.11 | 226.9K |
| 14:20 | 35.12 | 35.15 | 35.12 | 35.13 | 189.1K |
| 14:25 | 35.13 | 35.18 | 35.12 | 35.17 | 265.5K |
| 14:30 | 35.17 | 35.32 | 35.17 | 35.25 | 423.5K |
| 14:35 | 35.28 | 35.28 | 35.15 | 35.18 | 296.0K |
| 14:40 | 35.19 | 35.19 | 35.13 | 35.18 | 380.8K |
| 14:45 | 35.16 | 35.52 | 35.16 | 35.51 | 1,546.0K |
| 14:50 | 35.51 | 35.68 | 35.41 | 35.54 | 1,568.4K |
| 14:55 | 35.55 | 35.66 | 35.55 | 35.66 | 1,047.4K |
| 15:40 | 35.65 | 35.65 | 35.65 | 35.65 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 35.40 | 38.02 | 35.10 | 36.75 | 44.8M |
| 2025-09-25 | 35.80 | 35.99 | 34.90 | 35.65 | 28.3M |
| 2025-09-24 | 36.15 | 36.15 | 34.61 | 36.00 | 35.3M |
| 2025-09-23 | 35.59 | 36.38 | 35.23 | 36.33 | 41.8M |
| 2025-09-22 | 33.92 | 36.19 | 33.81 | 35.57 | 45.1M |
| 2025-09-19 | 33.98 | 35.18 | 33.33 | 34.04 | 45.7M |
| 2025-09-18 | 35.11 | 37.39 | 33.52 | 34.26 | 75.6M |
| 2025-09-17 | 34.00 | 35.10 | 33.81 | 34.22 | 43.2M |
| 2025-09-16 | 32.46 | 35.00 | 32.30 | 34.70 | 60.3M |
| 2025-09-15 | 32.02 | 33.58 | 31.91 | 32.15 | 43.7M |
| 2025-09-12 | 32.72 | 32.92 | 31.80 | 32.10 | 34.1M |
| 2025-09-11 | 31.90 | 32.95 | 31.60 | 32.70 | 41.4M |
| 2025-09-10 | 32.50 | 33.00 | 31.30 | 32.11 | 55.0M |
| 2025-09-09 | 31.99 | 34.20 | 31.81 | 32.91 | 68.0M |
| 2025-09-08 | 30.06 | 32.98 | 29.74 | 32.75 | 63.0M |
| 2025-09-05 | 27.51 | 30.18 | 27.43 | 30.04 | 69.3M |
| 2025-09-04 | 29.70 | 30.18 | 27.43 | 27.44 | 78.3M |
| 2025-09-03 | 29.98 | 31.09 | 28.90 | 30.48 | 66.4M |
| 2025-09-02 | 27.49 | 30.26 | 26.30 | 29.40 | 83.7M |
| 2025-09-01 | 27.54 | 27.92 | 26.71 | 27.51 | 57.0M |
| 2025-08-29 | 25.11 | 27.28 | 24.80 | 27.28 | 73.6M |
| 2025-08-28 | 24.85 | 25.21 | 24.15 | 24.80 | 48.6M |
| 2025-08-27 | 23.78 | 25.38 | 23.78 | 24.60 | 84.0M |
| 2025-08-26 | 23.07 | 23.50 | 22.75 | 23.07 | 28.0M |
| 2025-08-25 | 22.92 | 23.46 | 22.73 | 23.12 | 37.6M |
| 2025-08-22 | 22.80 | 23.64 | 22.66 | 23.08 | 32.8M |
| 2025-08-21 | 23.10 | 23.37 | 22.51 | 22.90 | 25.2M |
| 2025-08-20 | 23.25 | 23.78 | 22.85 | 23.27 | 29.3M |
| 2025-08-19 | 22.79 | 23.65 | 22.38 | 23.02 | 30.2M |
| 2025-08-18 | 23.21 | 23.51 | 22.54 | 23.00 | 39.9M |
| 2025-08-15 | 21.36 | 23.17 | 21.27 | 22.76 | 44.0M |
| 2025-08-14 | 21.70 | 21.88 | 21.11 | 21.47 | 27.1M |
| 2025-08-13 | 21.36 | 22.09 | 21.04 | 21.79 | 34.4M |
| 2025-08-12 | 21.02 | 21.44 | 20.77 | 21.33 | 25.7M |
| 2025-08-11 | 20.85 | 21.60 | 20.73 | 21.24 | 35.6M |
| 2025-08-08 | 21.62 | 21.62 | 20.75 | 20.85 | 29.5M |
| 2025-08-07 | 21.67 | 22.10 | 21.20 | 21.55 | 48.8M |
| 2025-08-06 | 19.98 | 22.07 | 19.86 | 21.98 | 81.8M |
| 2025-08-05 | 20.19 | 20.45 | 19.90 | 20.06 | 20.2M |
| 2025-08-04 | 19.90 | 20.00 | 19.51 | 19.97 | 27.0M |
| 2025-08-01 | 20.17 | 20.59 | 19.91 | 20.06 | 22.1M |
| 2025-07-31 | 19.67 | 20.78 | 19.61 | 20.03 | 36.2M |
| 2025-07-30 | 20.35 | 20.52 | 19.55 | 19.73 | 32.9M |
| 2025-07-29 | 20.40 | 20.65 | 19.93 | 20.49 | 29.2M |
| 2025-07-28 | 19.59 | 20.99 | 19.50 | 20.36 | 43.3M |
| 2025-07-25 | 19.35 | 19.48 | 18.91 | 19.39 | 23.5M |
| 2025-07-24 | 19.07 | 19.75 | 19.05 | 19.40 | 25.9M |
| 2025-07-23 | 19.32 | 19.34 | 18.88 | 19.05 | 25.0M |
| 2025-07-22 | 19.24 | 19.89 | 19.18 | 19.53 | 37.8M |
| 2025-07-21 | 19.10 | 19.58 | 19.00 | 19.25 | 26.7M |
| 2025-07-18 | 19.10 | 19.36 | 18.70 | 19.10 | 27.9M |
| 2025-07-17 | 18.60 | 19.40 | 18.40 | 19.11 | 35.6M |
| 2025-07-16 | 18.51 | 18.90 | 18.31 | 18.55 | 31.9M |
| 2025-07-15 | 18.75 | 19.08 | 18.46 | 19.02 | 40.2M |
| 2025-07-14 | 18.24 | 19.06 | 18.00 | 18.82 | 54.1M |
| 2025-07-11 | 18.19 | 18.44 | 17.88 | 17.88 | 34.0M |
| 2025-07-10 | 18.34 | 18.40 | 17.88 | 18.10 | 51.3M |
| 2025-07-09 | 19.94 | 19.94 | 18.44 | 18.59 | 93.3M |
| 2025-07-08 | 18.50 | 18.84 | 17.90 | 18.13 | 36.1M |
| 2025-07-07 | 18.58 | 18.70 | 18.29 | 18.61 | 25.0M |
| 2025-07-04 | 18.32 | 18.84 | 18.08 | 18.52 | 25.0M |
| 2025-07-03 | 18.28 | 18.73 | 18.25 | 18.47 | 27.2M |
| 2025-07-02 | 18.42 | 18.88 | 18.20 | 18.30 | 33.3M |
| 2025-07-01 | 18.11 | 19.40 | 17.76 | 18.67 | 56.1M |
| 2025-06-30 | 17.12 | 18.85 | 17.11 | 18.41 | 67.8M |
| 2025-06-27 | 17.20 | 17.50 | 16.36 | 17.50 | 69.6M |
| 2025-06-26 | 15.99 | 16.33 | 15.89 | 15.91 | 13.2M |
| 2025-06-25 | 15.57 | 16.10 | 15.45 | 15.99 | 24.4M |
| 2025-06-24 | 15.25 | 15.68 | 15.20 | 15.56 | 16.4M |
| 2025-06-23 | 14.95 | 15.81 | 14.86 | 15.14 | 22.1M |
| 2025-06-20 | 15.45 | 15.51 | 15.05 | 15.10 | 11.0M |
| 2025-06-19 | 15.58 | 15.94 | 15.45 | 15.53 | 15.4M |
| 2025-06-18 | 15.57 | 15.69 | 15.31 | 15.61 | 15.0M |
| 2025-06-17 | 15.95 | 16.10 | 15.51 | 15.57 | 16.8M |
| 2025-06-16 | 15.26 | 16.13 | 14.76 | 15.95 | 34.0M |
| 2025-06-13 | 15.51 | 15.63 | 15.23 | 15.30 | 10.8M |
| 2025-06-12 | 15.45 | 15.93 | 15.41 | 15.63 | 12.6M |
| 2025-06-11 | 15.50 | 15.71 | 15.46 | 15.52 | 11.4M |
| 2025-06-10 | 15.68 | 15.68 | 15.13 | 15.37 | 15.3M |
| 2025-06-09 | 15.50 | 15.89 | 15.47 | 15.71 | 14.8M |
| 2025-06-06 | 15.69 | 15.80 | 15.45 | 15.53 | 13.3M |
| 2025-06-05 | 15.26 | 15.90 | 15.06 | 15.74 | 20.4M |
| 2025-06-04 | 15.24 | 15.34 | 15.07 | 15.21 | 7.5M |
| 2025-06-03 | 15.10 | 15.28 | 15.02 | 15.16 | 11.3M |
| 2025-05-30 | 15.37 | 15.43 | 15.01 | 15.18 | 15.7M |
| 2025-05-29 | 15.18 | 15.57 | 15.18 | 15.51 | 15.7M |
| 2025-05-28 | 15.42 | 15.54 | 15.13 | 15.16 | 11.4M |
| 2025-05-27 | 15.50 | 15.58 | 15.12 | 15.42 | 11.3M |
| 2025-05-26 | 15.90 | 15.90 | 15.40 | 15.50 | 17.7M |
| 2025-05-23 | 16.03 | 16.36 | 15.88 | 15.95 | 18.4M |
| 2025-05-22 | 16.17 | 16.29 | 15.96 | 16.04 | 11.4M |
| 2025-05-21 | 16.28 | 16.39 | 16.04 | 16.16 | 11.5M |
| 2025-05-20 | 16.22 | 16.39 | 15.95 | 16.28 | 13.0M |
| 2025-05-19 | 16.32 | 16.53 | 15.93 | 16.22 | 17.2M |
| 2025-05-16 | 16.08 | 16.78 | 16.00 | 16.42 | 21.0M |
| 2025-05-15 | 16.36 | 16.46 | 16.06 | 16.15 | 18.9M |
| 2025-05-14 | 16.86 | 17.02 | 16.27 | 16.46 | 37.9M |
| 2025-05-13 | 17.19 | 17.23 | 16.91 | 16.98 | 27.2M |
| 2025-05-12 | 16.99 | 17.42 | 16.91 | 17.13 | 49.1M |
| 2025-05-09 | 18.39 | 18.39 | 16.85 | 16.98 | 69.5M |
| 2025-05-08 | 16.81 | 17.34 | 16.75 | 17.05 | 35.6M |
| 2025-05-07 | 16.89 | 17.09 | 16.69 | 16.97 | 31.9M |
| 2025-05-06 | 16.80 | 17.00 | 16.45 | 17.00 | 56.8M |
| 2025-04-30 | 16.07 | 17.03 | 15.64 | 16.70 | 66.1M |
| 2025-04-29 | 14.60 | 16.06 | 14.44 | 16.06 | 52.3M |
| 2025-04-28 | 14.46 | 14.72 | 14.25 | 14.60 | 24.0M |
| 2025-04-25 | 14.12 | 14.40 | 14.00 | 14.15 | 12.7M |
| 2025-04-24 | 14.25 | 14.38 | 14.02 | 14.13 | 18.0M |
| 2025-04-23 | 13.58 | 14.40 | 13.58 | 14.08 | 29.7M |
| 2025-04-22 | 13.51 | 13.64 | 13.42 | 13.47 | 9.5M |
| 2025-04-21 | 13.20 | 13.69 | 13.06 | 13.63 | 16.6M |
| 2025-04-18 | 13.17 | 13.30 | 13.10 | 13.22 | 8.5M |
| 2025-04-17 | 13.08 | 13.35 | 13.01 | 13.15 | 10.9M |
| 2025-04-16 | 13.57 | 13.59 | 13.03 | 13.15 | 21.4M |
| 2025-04-15 | 13.72 | 13.93 | 13.40 | 13.60 | 22.3M |
| 2025-04-14 | 13.75 | 13.95 | 13.55 | 13.60 | 22.0M |
| 2025-04-11 | 13.06 | 13.84 | 12.92 | 13.58 | 28.1M |
| 2025-04-10 | 13.11 | 13.71 | 13.10 | 13.17 | 34.5M |
| 2025-04-09 | 12.36 | 12.75 | 11.73 | 12.64 | 35.5M |
| 2025-04-08 | 13.22 | 13.26 | 12.33 | 12.60 | 42.5M |
| 2025-04-07 | 13.84 | 14.03 | 13.35 | 13.35 | 18.9M |
| 2025-04-03 | 15.07 | 15.32 | 14.71 | 14.83 | 18.5M |
| 2025-04-02 | 15.34 | 15.57 | 15.22 | 15.31 | 12.5M |
| 2025-04-01 | 15.90 | 15.97 | 15.30 | 15.36 | 18.8M |
| 2025-03-31 | 16.20 | 16.35 | 15.43 | 15.83 | 22.0M |
| 2025-03-28 | 16.43 | 16.69 | 16.31 | 16.33 | 14.7M |
| 2025-03-27 | 16.70 | 16.78 | 16.25 | 16.36 | 28.4M |
| 2025-03-26 | 16.73 | 17.39 | 16.66 | 16.90 | 21.4M |
| 2025-03-25 | 17.20 | 17.61 | 16.66 | 16.79 | 28.9M |
| 2025-03-24 | 16.98 | 17.30 | 16.65 | 17.30 | 31.3M |
| 2025-03-21 | 18.15 | 18.18 | 16.84 | 16.91 | 43.8M |
| 2025-03-20 | 18.10 | 18.49 | 17.80 | 18.30 | 42.7M |
| 2025-03-19 | 18.89 | 18.98 | 17.55 | 18.24 | 55.2M |
| 2025-03-18 | 18.70 | 19.00 | 17.40 | 18.51 | 76.2M |
| 2025-03-17 | 16.71 | 18.19 | 16.39 | 18.19 | 61.5M |
| 2025-03-14 | 16.33 | 16.84 | 16.00 | 16.54 | 37.8M |
| 2025-03-13 | 17.05 | 17.11 | 16.02 | 16.32 | 45.6M |
| 2025-03-12 | 17.43 | 18.00 | 17.13 | 17.21 | 48.9M |
| 2025-03-11 | 17.19 | 17.83 | 16.82 | 17.13 | 54.6M |
| 2025-03-10 | 18.00 | 18.75 | 17.54 | 17.64 | 66.9M |
| 2025-03-07 | 17.20 | 18.29 | 17.04 | 17.75 | 85.6M |
| 2025-03-06 | 17.01 | 17.53 | 16.80 | 17.53 | 46.0M |
| 2025-03-05 | 14.53 | 16.00 | 14.53 | 15.94 | 85.1M |
| 2025-03-04 | 13.82 | 15.11 | 13.70 | 14.72 | 80.7M |
| 2025-03-03 | 14.70 | 14.93 | 13.83 | 13.91 | 65.5M |
| 2025-02-28 | 16.18 | 16.28 | 14.30 | 14.55 | 115.6M |
| 2025-02-27 | 14.20 | 15.13 | 14.02 | 15.13 | 127.9M |
| 2025-02-26 | 12.50 | 13.75 | 12.47 | 13.75 | 55.3M |
| 2025-02-25 | 12.51 | 12.57 | 12.37 | 12.50 | 8.3M |
| 2025-02-24 | 12.50 | 12.63 | 12.40 | 12.53 | 9.9M |
| 2025-02-21 | 12.48 | 12.64 | 12.45 | 12.54 | 10.7M |
| 2025-02-20 | 12.62 | 12.62 | 12.40 | 12.49 | 6.5M |
| 2025-02-19 | 12.48 | 12.66 | 12.48 | 12.60 | 7.3M |
| 2025-02-18 | 12.62 | 12.75 | 12.48 | 12.50 | 8.2M |
| 2025-02-17 | 12.72 | 12.72 | 12.59 | 12.64 | 6.6M |
| 2025-02-14 | 12.61 | 12.84 | 12.59 | 12.71 | 6.4M |
| 2025-02-13 | 12.73 | 12.81 | 12.59 | 12.60 | 6.5M |
| 2025-02-12 | 12.74 | 12.75 | 12.65 | 12.73 | 3.9M |
| 2025-02-11 | 12.78 | 12.80 | 12.61 | 12.74 | 5.1M |
| 2025-02-10 | 12.85 | 12.90 | 12.69 | 12.71 | 7.0M |
| 2025-02-07 | 12.77 | 12.94 | 12.73 | 12.85 | 7.5M |
| 2025-02-06 | 12.43 | 12.78 | 12.42 | 12.77 | 6.9M |
| 2025-02-05 | 12.61 | 12.66 | 12.44 | 12.48 | 5.4M |
| 2025-01-27 | 12.52 | 12.65 | 12.50 | 12.59 | 4.9M |
| 2025-01-24 | 12.30 | 12.51 | 12.28 | 12.49 | 5.1M |
| 2025-01-23 | 12.44 | 12.57 | 12.33 | 12.36 | 6.2M |
| 2025-01-22 | 12.54 | 12.56 | 12.31 | 12.38 | 5.8M |
| 2025-01-21 | 12.67 | 12.69 | 12.52 | 12.60 | 5.7M |
| 2025-01-20 | 12.55 | 12.68 | 12.55 | 12.64 | 4.6M |
| 2025-01-17 | 12.27 | 12.55 | 12.26 | 12.50 | 7.8M |
| 2025-01-16 | 12.34 | 12.49 | 12.26 | 12.32 | 6.8M |
| 2025-01-15 | 12.38 | 12.41 | 12.25 | 12.28 | 5.4M |
| 2025-01-14 | 12.02 | 12.42 | 11.96 | 12.42 | 8.0M |
| 2025-01-13 | 11.94 | 12.07 | 11.88 | 11.95 | 4.7M |
| 2025-01-10 | 12.19 | 12.28 | 11.99 | 12.00 | 5.6M |
| 2025-01-09 | 12.23 | 12.33 | 12.18 | 12.22 | 4.4M |
| 2025-01-08 | 12.50 | 12.51 | 12.16 | 12.33 | 9.1M |
| 2025-01-07 | 12.52 | 12.73 | 12.45 | 12.52 | 6.8M |
| 2025-01-06 | 12.29 | 12.63 | 12.27 | 12.52 | 8.3M |
| 2025-01-03 | 12.58 | 12.66 | 12.29 | 12.35 | 8.7M |
| 2025-01-02 | 12.63 | 12.90 | 12.51 | 12.55 | 10.5M |