24.20
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 23.00 | 23.40 | 23.00 | 23.35 | 19.2K |
| 09:35 | 23.35 | 23.35 | 23.35 | 23.35 | 8.7K |
| 09:40 | 23.30 | 23.30 | 23.30 | 23.30 | 9.0K |
| 09:45 | 23.20 | 23.30 | 23.15 | 23.30 | 25.0K |
| 09:50 | 23.20 | 23.30 | 23.20 | 23.30 | 32.3K |
| 09:55 | 23.25 | 23.30 | 23.15 | 23.30 | 28.3K |
| 10:00 | 23.30 | 23.30 | 23.25 | 23.25 | 19.5K |
| 10:05 | 23.25 | 23.75 | 23.25 | 23.35 | 48.5K |
| 10:10 | 23.75 | 23.75 | 23.75 | 23.75 | 1.9K |
| 10:15 | 23.70 | 23.70 | 23.45 | 23.45 | 6.1K |
| 10:20 | 23.45 | 23.45 | 23.45 | 23.45 | 2.8K |
| 10:30 | 23.45 | 23.45 | 23.35 | 23.35 | 5.3K |
| 10:35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.1K |
| 10:40 | 23.35 | 23.40 | 23.35 | 23.40 | 0.8K |
| 10:45 | 23.40 | 23.40 | 23.40 | 23.40 | 1.0K |
| 10:50 | 23.40 | 23.40 | 23.35 | 23.40 | 2.3K |
| 10:55 | 23.30 | 23.40 | 23.30 | 23.40 | 2.5K |
| 11:10 | 23.40 | 23.40 | 23.40 | 23.40 | 0.9K |
| 11:15 | 23.40 | 23.45 | 23.40 | 23.45 | 2.2K |
| 11:20 | 23.45 | 23.70 | 23.45 | 23.70 | 18.7K |
| 11:25 | 23.70 | 23.80 | 23.70 | 23.75 | 9.1K |
| 11:30 | 23.80 | 24.05 | 23.80 | 24.05 | 96.2K |
| 11:35 | 24.00 | 24.05 | 23.90 | 23.90 | 22.6K |
| 11:40 | 24.10 | 24.10 | 24.00 | 24.10 | 13.8K |
| 11:45 | 24.05 | 24.05 | 24.00 | 24.00 | 4.8K |
| 11:50 | 24.00 | 24.05 | 24.00 | 24.05 | 63.8K |
| 11:55 | 24.00 | 24.05 | 24.00 | 24.05 | 7.2K |
| 13:00 | 24.00 | 24.00 | 23.95 | 24.00 | 35.1K |
| 13:05 | 24.00 | 24.00 | 24.00 | 24.00 | 0.6K |
| 13:10 | 24.00 | 24.10 | 23.90 | 24.00 | 50.5K |
| 13:15 | 24.10 | 24.10 | 24.00 | 24.00 | 2.1K |
| 13:20 | 24.20 | 24.45 | 24.20 | 24.30 | 84.5K |
| 13:25 | 24.30 | 24.30 | 24.30 | 24.30 | 12.2K |
| 13:30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.4K |
| 13:35 | 24.20 | 24.25 | 24.20 | 24.25 | 0.2K |
| 13:40 | 24.00 | 24.25 | 24.00 | 24.25 | 6.7K |
| 13:45 | 24.05 | 24.15 | 24.05 | 24.15 | 1.2K |
| 13:50 | 24.15 | 24.20 | 24.15 | 24.20 | 1.5K |
| 13:55 | 24.10 | 24.20 | 24.10 | 24.20 | 12.1K |
| 14:00 | 24.20 | 24.20 | 24.20 | 24.20 | 0.5K |
| 14:05 | 24.20 | 24.20 | 24.20 | 24.20 | 1.3K |
| 14:10 | 24.20 | 24.20 | 24.20 | 24.20 | 0.1K |
| 14:20 | 24.25 | 24.25 | 24.25 | 24.25 | 5.0K |
| 14:25 | 24.25 | 24.25 | 24.20 | 24.20 | 1.7K |
| 14:30 | 24.10 | 24.20 | 24.10 | 24.20 | 10.4K |
| 14:35 | 24.05 | 24.20 | 24.05 | 24.20 | 5.9K |
| 14:40 | 24.20 | 24.25 | 24.20 | 24.25 | 46.3K |
| 14:50 | 24.20 | 24.20 | 24.20 | 24.20 | 94.1K |
| 14:55 | 24.20 | 24.20 | 24.20 | 24.20 | 13.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 23.00 | 24.45 | 23.00 | 24.20 | 0.8M |
| 2025-09-25 | 25.00 | 25.00 | 22.80 | 22.95 | 4.0M |
| 2025-09-24 | 24.95 | 25.40 | 24.70 | 25.20 | 1.6M |
| 2025-09-23 | 23.00 | 24.95 | 23.00 | 24.95 | 2.3M |
| 2025-09-22 | 22.95 | 23.20 | 22.75 | 22.90 | 1.0M |
| 2025-09-19 | 22.50 | 22.80 | 22.25 | 22.75 | 0.8M |
| 2025-09-18 | 22.50 | 22.80 | 22.30 | 22.45 | 3.0M |
| 2025-09-17 | 22.80 | 23.15 | 22.40 | 22.40 | 1.4M |
| 2025-09-16 | 22.30 | 22.90 | 22.30 | 22.70 | 1.3M |
| 2025-09-15 | 22.00 | 23.00 | 21.85 | 22.25 | 1.7M |
| 2025-09-12 | 21.30 | 22.30 | 21.20 | 22.00 | 1.2M |
| 2025-09-11 | 22.00 | 22.00 | 21.30 | 21.40 | 2.6M |
| 2025-09-10 | 22.00 | 22.25 | 21.55 | 21.70 | 1.2M |
| 2025-09-09 | 21.50 | 22.55 | 21.30 | 22.00 | 0.9M |
| 2025-09-08 | 20.95 | 21.45 | 20.65 | 21.00 | 2.4M |
| 2025-09-05 | 21.00 | 21.30 | 20.45 | 20.50 | 0.9M |
| 2025-09-04 | 20.40 | 21.10 | 20.35 | 20.95 | 1.1M |
| 2025-09-03 | 20.20 | 20.70 | 20.20 | 20.40 | 1.6M |
| 2025-09-02 | 20.40 | 20.45 | 19.50 | 19.70 | 0.6M |
| 2025-09-01 | 20.00 | 20.50 | 19.90 | 20.00 | 0.4M |
| 2025-08-29 | 19.98 | 20.30 | 19.56 | 20.00 | 0.6M |
| 2025-08-28 | 19.84 | 19.90 | 19.10 | 19.54 | 0.3M |
| 2025-08-27 | 19.14 | 19.96 | 19.04 | 19.80 | 0.9M |
| 2025-08-26 | 18.60 | 19.28 | 18.60 | 19.14 | 0.4M |
| 2025-08-22 | 18.70 | 18.72 | 18.50 | 18.58 | 0.3M |
| 2025-08-20 | 18.60 | 19.00 | 18.46 | 18.82 | 0.5M |
| 2025-08-19 | 19.24 | 19.48 | 19.10 | 19.30 | 1.3M |
| 2025-08-18 | 19.20 | 19.50 | 19.02 | 19.24 | 1.2M |
| 2025-08-15 | 19.20 | 19.28 | 19.00 | 19.26 | 1.0M |
| 2025-08-14 | 18.66 | 19.50 | 18.66 | 19.20 | 0.9M |
| 2025-08-13 | 18.38 | 19.04 | 18.36 | 18.64 | 1.7M |
| 2025-08-12 | 18.42 | 18.48 | 18.14 | 18.40 | 0.5M |
| 2025-08-11 | 18.06 | 18.50 | 17.56 | 18.20 | 1.6M |
| 2025-08-08 | 17.66 | 18.00 | 17.40 | 18.00 | 1.5M |
| 2025-08-07 | 17.32 | 17.76 | 17.32 | 17.68 | 2.6M |
| 2025-08-06 | 17.64 | 17.64 | 17.18 | 17.24 | 0.6M |
| 2025-08-05 | 17.16 | 17.66 | 17.08 | 17.60 | 2.0M |
| 2025-08-04 | 17.00 | 17.16 | 16.98 | 17.08 | 0.1M |
| 2025-08-01 | 16.98 | 17.08 | 16.86 | 17.00 | 0.4M |
| 2025-07-31 | 17.10 | 17.10 | 16.90 | 16.98 | 0.1M |
| 2025-07-30 | 17.18 | 17.20 | 16.80 | 17.06 | 0.3M |
| 2025-07-29 | 16.98 | 17.20 | 16.68 | 17.20 | 0.7M |
| 2025-07-28 | 17.00 | 17.14 | 16.98 | 17.00 | 0.0M |
| 2025-07-25 | 17.32 | 17.32 | 16.72 | 17.00 | 0.9M |
| 2025-07-24 | 17.06 | 17.60 | 17.06 | 17.30 | 1.3M |
| 2025-07-23 | 17.04 | 17.18 | 17.04 | 17.06 | 0.2M |
| 2025-07-22 | 16.96 | 17.02 | 16.90 | 17.02 | 0.2M |
| 2025-07-21 | 16.98 | 16.98 | 16.80 | 16.96 | 0.2M |
| 2025-07-18 | 16.96 | 17.00 | 16.78 | 16.96 | 0.3M |
| 2025-07-17 | 16.88 | 17.00 | 16.88 | 16.96 | 0.1M |
| 2025-07-16 | 16.98 | 17.00 | 16.80 | 16.80 | 0.4M |
| 2025-07-15 | 16.98 | 17.00 | 16.94 | 16.98 | 0.1M |
| 2025-07-14 | 17.00 | 17.02 | 16.90 | 16.98 | 0.8M |
| 2025-07-11 | 17.20 | 17.32 | 17.14 | 17.14 | 0.2M |
| 2025-07-10 | 17.00 | 17.30 | 17.00 | 17.20 | 0.3M |
| 2025-07-09 | 17.00 | 17.08 | 16.98 | 17.00 | 0.3M |
| 2025-07-08 | 16.88 | 17.00 | 16.74 | 16.98 | 0.1M |
| 2025-07-07 | 16.94 | 16.94 | 16.60 | 16.90 | 0.3M |
| 2025-07-04 | 17.00 | 17.00 | 16.30 | 16.60 | 1.8M |
| 2025-07-03 | 17.20 | 17.20 | 16.90 | 17.00 | 0.9M |
| 2025-07-02 | 17.18 | 17.30 | 17.00 | 17.24 | 3.6M |
| 2025-07-01 | 17.00 | 17.18 | 16.86 | 17.18 | 0.3M |
| 2025-06-30 | 16.90 | 17.08 | 16.82 | 17.08 | 0.3M |
| 2025-06-27 | 16.98 | 16.98 | 16.80 | 16.90 | 0.1M |
| 2025-06-26 | 17.10 | 17.10 | 16.70 | 16.92 | 1.5M |
| 2025-06-25 | 17.06 | 17.06 | 16.94 | 17.00 | 0.5M |
| 2025-06-24 | 17.10 | 17.16 | 17.00 | 17.02 | 0.1M |
| 2025-06-23 | 17.00 | 17.10 | 16.90 | 17.04 | 0.3M |
| 2025-06-20 | 17.08 | 17.08 | 16.96 | 17.00 | 0.3M |
| 2025-06-19 | 17.10 | 17.22 | 16.90 | 17.06 | 1.0M |
| 2025-06-18 | 17.00 | 17.10 | 17.00 | 17.10 | 0.5M |
| 2025-06-17 | 16.88 | 17.30 | 16.80 | 17.00 | 1.4M |
| 2025-06-16 | 16.70 | 17.20 | 16.70 | 16.80 | 1.7M |
| 2025-06-13 | 16.52 | 16.74 | 16.40 | 16.70 | 0.5M |
| 2025-06-11 | 16.42 | 16.42 | 16.36 | 16.42 | 0.0M |
| 2025-06-10 | 16.38 | 16.46 | 16.38 | 16.42 | 0.5M |
| 2025-06-09 | 16.22 | 16.26 | 16.20 | 16.24 | 0.3M |
| 2025-06-05 | 16.14 | 16.30 | 16.08 | 16.12 | 0.3M |
| 2025-06-04 | 16.18 | 16.22 | 16.06 | 16.10 | 0.3M |
| 2025-06-03 | 16.26 | 16.26 | 16.02 | 16.06 | 0.3M |
| 2025-06-02 | 16.10 | 16.22 | 15.96 | 16.10 | 0.7M |
| 2025-05-30 | 16.38 | 16.38 | 16.00 | 16.00 | 0.6M |
| 2025-05-29 | 16.10 | 16.28 | 15.78 | 16.02 | 1.6M |
| 2025-05-28 | 16.26 | 16.28 | 15.98 | 16.08 | 0.5M |
| 2025-05-27 | 16.38 | 16.38 | 16.28 | 16.30 | 0.3M |
| 2025-05-26 | 16.02 | 16.38 | 16.00 | 16.38 | 0.4M |
| 2025-05-23 | 16.00 | 16.08 | 16.00 | 16.00 | 0.1M |
| 2025-05-22 | 16.00 | 16.12 | 16.00 | 16.00 | 2.4M |
| 2025-05-21 | 16.10 | 16.10 | 15.74 | 15.96 | 0.7M |
| 2025-05-20 | 16.12 | 16.12 | 15.90 | 16.02 | 0.9M |
| 2025-05-19 | 15.82 | 16.14 | 15.74 | 15.82 | 1.9M |
| 2025-05-16 | 15.54 | 15.82 | 15.54 | 15.82 | 0.2M |
| 2025-05-15 | 15.66 | 15.66 | 15.50 | 15.50 | 1.8M |
| 2025-05-14 | 15.60 | 15.68 | 15.58 | 15.64 | 0.5M |
| 2025-05-13 | 15.76 | 15.76 | 15.44 | 15.58 | 3.1M |
| 2025-05-09 | 15.82 | 16.14 | 15.60 | 15.96 | 0.7M |
| 2025-05-08 | 15.96 | 16.00 | 15.70 | 15.82 | 1.9M |
| 2025-05-07 | 16.00 | 16.98 | 16.00 | 16.28 | 1.3M |
| 2025-05-06 | 15.78 | 16.06 | 15.78 | 15.96 | 1.2M |
| 2025-05-05 | 15.78 | 15.78 | 15.52 | 15.72 | 0.4M |
| 2025-05-02 | 16.10 | 16.14 | 15.44 | 15.82 | 3.6M |
| 2025-04-30 | 16.30 | 16.40 | 16.00 | 16.18 | 3.3M |
| 2025-04-29 | 16.36 | 16.44 | 16.24 | 16.34 | 2.1M |
| 2025-04-28 | 16.46 | 16.46 | 16.06 | 16.30 | 3.5M |
| 2025-04-25 | 16.90 | 16.92 | 16.48 | 16.52 | 1.3M |
| 2025-04-24 | 16.40 | 17.00 | 16.40 | 16.92 | 0.8M |
| 2025-04-23 | 16.90 | 16.98 | 16.44 | 16.62 | 1.3M |
| 2025-04-22 | 16.52 | 17.40 | 16.52 | 17.10 | 2.4M |
| 2025-04-21 | 16.10 | 16.44 | 16.02 | 16.40 | 3.3M |
| 2025-04-16 | 15.90 | 16.20 | 15.88 | 16.02 | 1.6M |
| 2025-04-15 | 15.84 | 15.92 | 15.80 | 15.90 | 0.9M |
| 2025-04-14 | 15.60 | 15.96 | 15.60 | 15.90 | 1.0M |
| 2025-04-11 | 15.60 | 15.80 | 15.50 | 15.66 | 2.5M |
| 2025-04-10 | 15.66 | 15.66 | 15.10 | 15.36 | 1.6M |
| 2025-04-08 | 14.84 | 15.14 | 14.76 | 14.98 | 2.2M |
| 2025-04-07 | 15.54 | 15.56 | 14.60 | 14.80 | 2.5M |
| 2025-04-04 | 16.24 | 16.24 | 15.66 | 15.90 | 1.8M |
| 2025-04-03 | 16.30 | 16.70 | 16.24 | 16.24 | 1.4M |
| 2025-04-02 | 15.50 | 16.38 | 15.50 | 15.90 | 2.2M |
| 2025-03-31 | 15.48 | 15.50 | 15.44 | 15.48 | 1.6M |
| 2025-03-28 | 15.50 | 15.50 | 15.40 | 15.42 | 4.7M |
| 2025-03-27 | 15.40 | 15.50 | 15.40 | 15.46 | 1.9M |
| 2025-03-26 | 15.36 | 15.42 | 15.32 | 15.40 | 1.3M |
| 2025-03-25 | 15.44 | 15.46 | 15.26 | 15.36 | 1.2M |
| 2025-03-24 | 15.40 | 15.46 | 15.22 | 15.44 | 1.0M |
| 2025-03-21 | 15.46 | 15.58 | 15.36 | 15.36 | 2.6M |
| 2025-03-20 | 15.52 | 15.60 | 15.34 | 15.44 | 1.5M |
| 2025-03-19 | 15.64 | 15.64 | 15.30 | 15.46 | 0.7M |
| 2025-03-18 | 15.54 | 15.62 | 15.42 | 15.46 | 1.0M |
| 2025-03-17 | 15.50 | 15.64 | 15.30 | 15.30 | 0.4M |
| 2025-03-14 | 15.04 | 16.00 | 15.04 | 15.50 | 1.6M |
| 2025-03-13 | 14.80 | 14.88 | 14.46 | 14.88 | 0.5M |
| 2025-03-12 | 14.62 | 14.68 | 14.42 | 14.46 | 0.6M |
| 2025-03-11 | 14.90 | 14.90 | 14.56 | 14.58 | 0.8M |
| 2025-03-10 | 14.94 | 14.94 | 14.58 | 14.84 | 0.3M |
| 2025-03-07 | 15.00 | 15.00 | 14.68 | 14.90 | 0.2M |
| 2025-03-06 | 14.26 | 15.60 | 14.26 | 14.90 | 1.3M |
| 2025-03-05 | 14.48 | 14.48 | 14.10 | 14.26 | 1.8M |
| 2025-03-04 | 15.00 | 15.00 | 14.30 | 14.54 | 3.9M |
| 2025-03-03 | 15.08 | 15.10 | 14.90 | 14.92 | 1.0M |
| 2025-02-28 | 15.20 | 15.20 | 15.00 | 15.06 | 0.9M |
| 2025-02-27 | 15.10 | 15.28 | 15.10 | 15.10 | 1.7M |
| 2025-02-26 | 15.30 | 15.42 | 15.00 | 15.12 | 2.4M |
| 2025-02-25 | 15.24 | 15.60 | 15.24 | 15.30 | 1.8M |
| 2025-02-24 | 15.68 | 15.68 | 15.00 | 15.06 | 2.7M |
| 2025-02-21 | 16.00 | 16.02 | 15.66 | 15.70 | 1.8M |
| 2025-02-20 | 16.50 | 16.50 | 15.98 | 16.00 | 2.7M |
| 2025-02-19 | 16.20 | 16.82 | 16.20 | 16.50 | 1.3M |
| 2025-02-18 | 16.60 | 16.60 | 15.52 | 16.20 | 1.8M |
| 2025-02-17 | 16.78 | 16.88 | 16.50 | 16.60 | 3.5M |
| 2025-02-14 | 16.80 | 16.88 | 16.74 | 16.78 | 1.0M |
| 2025-02-13 | 16.70 | 16.88 | 16.68 | 16.78 | 0.6M |
| 2025-02-12 | 16.74 | 16.74 | 16.62 | 16.70 | 1.2M |
| 2025-02-11 | 16.52 | 16.90 | 16.40 | 16.78 | 1.9M |
| 2025-02-10 | 16.32 | 16.50 | 16.30 | 16.32 | 1.2M |
| 2025-02-07 | 16.10 | 16.32 | 16.02 | 16.32 | 0.5M |
| 2025-02-06 | 16.04 | 16.12 | 15.98 | 16.00 | 2.3M |
| 2025-02-05 | 16.00 | 16.02 | 15.90 | 16.00 | 3.6M |
| 2025-02-04 | 15.76 | 16.08 | 15.70 | 15.94 | 2.5M |
| 2025-02-03 | 15.68 | 15.74 | 15.52 | 15.70 | 2.0M |
| 2025-01-31 | 15.60 | 15.66 | 15.48 | 15.60 | 0.9M |
| 2025-01-30 | 15.50 | 15.58 | 15.20 | 15.40 | 0.3M |
| 2025-01-28 | 15.10 | 15.70 | 15.08 | 15.50 | 1.7M |
| 2025-01-27 | 15.28 | 15.28 | 15.10 | 15.20 | 0.3M |
| 2025-01-24 | 14.92 | 15.28 | 14.92 | 15.08 | 0.3M |
| 2025-01-23 | 15.22 | 15.22 | 14.90 | 14.90 | 1.0M |
| 2025-01-22 | 14.92 | 15.30 | 14.82 | 14.98 | 0.8M |
| 2025-01-21 | 14.68 | 14.96 | 14.68 | 14.68 | 1.9M |
| 2025-01-20 | 14.68 | 14.78 | 14.60 | 14.64 | 1.8M |
| 2025-01-17 | 14.60 | 14.88 | 14.60 | 14.68 | 1.3M |
| 2025-01-16 | 14.68 | 14.68 | 14.54 | 14.58 | 0.6M |
| 2025-01-15 | 14.52 | 14.66 | 14.50 | 14.60 | 0.5M |
| 2025-01-14 | 14.50 | 14.62 | 14.42 | 14.50 | 0.9M |
| 2025-01-13 | 14.68 | 14.68 | 14.42 | 14.50 | 1.8M |
| 2025-01-10 | 14.50 | 14.70 | 14.44 | 14.62 | 1.6M |
| 2025-01-09 | 14.60 | 14.64 | 14.34 | 14.40 | 0.6M |
| 2025-01-08 | 14.44 | 14.66 | 14.44 | 14.60 | 0.5M |
| 2025-01-07 | 14.36 | 14.60 | 14.36 | 14.48 | 0.8M |
| 2025-01-06 | 14.50 | 14.68 | 14.38 | 14.40 | 0.7M |
| 2025-01-03 | 14.36 | 14.68 | 14.34 | 14.40 | 1.0M |
| 2025-01-02 | 14.06 | 14.30 | 13.94 | 14.30 | 0.3M |