17.60
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 17.67 | 17.98 | 17.67 | 17.71 | 305.8K |
| 09:35 | 17.71 | 17.74 | 17.65 | 17.66 | 185.9K |
| 09:40 | 17.66 | 17.72 | 17.66 | 17.70 | 141.8K |
| 09:45 | 17.67 | 17.70 | 17.60 | 17.60 | 167.8K |
| 09:50 | 17.60 | 17.64 | 17.60 | 17.60 | 108.3K |
| 09:55 | 17.59 | 17.69 | 17.56 | 17.67 | 136.5K |
| 10:00 | 17.64 | 17.66 | 17.58 | 17.62 | 73.3K |
| 10:05 | 17.62 | 17.70 | 17.61 | 17.70 | 68.8K |
| 10:10 | 17.69 | 17.73 | 17.68 | 17.73 | 39.5K |
| 10:15 | 17.73 | 17.79 | 17.73 | 17.79 | 44.0K |
| 10:20 | 17.78 | 17.79 | 17.73 | 17.78 | 62.1K |
| 10:25 | 17.79 | 17.79 | 17.76 | 17.77 | 20.7K |
| 10:30 | 17.77 | 17.77 | 17.71 | 17.71 | 27.0K |
| 10:35 | 17.71 | 17.73 | 17.68 | 17.73 | 13.9K |
| 10:40 | 17.73 | 17.73 | 17.70 | 17.72 | 15.2K |
| 10:45 | 17.74 | 17.75 | 17.72 | 17.72 | 13.5K |
| 10:50 | 17.72 | 17.75 | 17.72 | 17.74 | 54.2K |
| 10:55 | 17.76 | 17.78 | 17.73 | 17.76 | 33.5K |
| 11:00 | 17.74 | 17.75 | 17.73 | 17.75 | 13.4K |
| 11:05 | 17.75 | 17.76 | 17.73 | 17.73 | 22.2K |
| 11:10 | 17.75 | 17.75 | 17.72 | 17.74 | 11.5K |
| 11:15 | 17.73 | 17.75 | 17.72 | 17.72 | 9.7K |
| 11:20 | 17.71 | 17.72 | 17.71 | 17.72 | 6.1K |
| 11:25 | 17.72 | 17.73 | 17.71 | 17.73 | 9.3K |
| 13:00 | 17.72 | 17.72 | 17.68 | 17.70 | 54.0K |
| 13:05 | 17.69 | 17.70 | 17.68 | 17.69 | 13.4K |
| 13:10 | 17.68 | 17.69 | 17.68 | 17.68 | 17.2K |
| 13:15 | 17.69 | 17.70 | 17.66 | 17.67 | 28.4K |
| 13:20 | 17.66 | 17.70 | 17.65 | 17.67 | 20.1K |
| 13:25 | 17.66 | 17.67 | 17.66 | 17.66 | 24.2K |
| 13:30 | 17.67 | 17.75 | 17.66 | 17.74 | 46.9K |
| 13:35 | 17.71 | 17.71 | 17.67 | 17.68 | 19.5K |
| 13:40 | 17.67 | 17.68 | 17.66 | 17.67 | 17.5K |
| 13:45 | 17.67 | 17.68 | 17.66 | 17.68 | 5.7K |
| 13:50 | 17.68 | 17.68 | 17.61 | 17.65 | 113.7K |
| 13:55 | 17.63 | 17.63 | 17.60 | 17.62 | 14.2K |
| 14:00 | 17.61 | 17.65 | 17.61 | 17.64 | 21.3K |
| 14:05 | 17.65 | 17.67 | 17.62 | 17.66 | 33.7K |
| 14:10 | 17.65 | 17.66 | 17.62 | 17.62 | 24.4K |
| 14:15 | 17.63 | 17.66 | 17.63 | 17.65 | 18.9K |
| 14:20 | 17.64 | 17.66 | 17.64 | 17.64 | 35.2K |
| 14:25 | 17.63 | 17.65 | 17.60 | 17.63 | 52.7K |
| 14:30 | 17.62 | 17.64 | 17.60 | 17.60 | 53.3K |
| 14:35 | 17.60 | 17.61 | 17.59 | 17.59 | 38.7K |
| 14:40 | 17.60 | 17.61 | 17.58 | 17.61 | 46.5K |
| 14:45 | 17.60 | 17.63 | 17.59 | 17.61 | 107.6K |
| 14:50 | 17.62 | 17.62 | 17.59 | 17.60 | 84.2K |
| 14:55 | 17.60 | 17.62 | 17.60 | 17.61 | 59.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 17.70 | 17.75 | 17.29 | 17.60 | 1.9M |
| 2025-09-26 | 18.00 | 18.00 | 17.56 | 17.60 | 2.6M |
| 2025-09-25 | 17.79 | 18.25 | 17.70 | 17.90 | 3.7M |
| 2025-09-24 | 17.46 | 17.84 | 17.35 | 17.79 | 2.8M |
| 2025-09-23 | 17.84 | 17.86 | 17.01 | 17.46 | 4.2M |
| 2025-09-22 | 18.09 | 18.15 | 17.73 | 17.86 | 3.1M |
| 2025-09-19 | 18.23 | 18.35 | 18.03 | 18.08 | 3.6M |
| 2025-09-18 | 18.78 | 18.78 | 18.21 | 18.30 | 9.5M |
| 2025-09-17 | 18.55 | 19.79 | 18.38 | 19.09 | 11.9M |
| 2025-09-16 | 18.42 | 18.64 | 18.33 | 18.56 | 4.7M |
| 2025-09-15 | 18.21 | 18.30 | 18.02 | 18.29 | 2.8M |
| 2025-09-12 | 18.38 | 18.58 | 18.24 | 18.26 | 3.3M |
| 2025-09-11 | 18.17 | 18.39 | 17.90 | 18.38 | 3.7M |
| 2025-09-10 | 18.12 | 18.45 | 18.12 | 18.22 | 3.2M |
| 2025-09-09 | 18.50 | 18.57 | 18.06 | 18.12 | 4.1M |
| 2025-09-08 | 18.35 | 18.57 | 18.27 | 18.44 | 3.0M |
| 2025-09-05 | 18.17 | 18.35 | 17.87 | 18.35 | 3.7M |
| 2025-09-04 | 18.11 | 18.39 | 17.90 | 18.12 | 4.0M |
| 2025-09-03 | 18.66 | 18.75 | 18.04 | 18.05 | 4.0M |
| 2025-09-02 | 19.17 | 19.17 | 18.52 | 18.59 | 5.1M |
| 2025-09-01 | 19.01 | 19.30 | 18.93 | 19.16 | 3.9M |
| 2025-08-29 | 19.43 | 19.43 | 18.82 | 18.91 | 5.1M |
| 2025-08-28 | 19.41 | 19.80 | 18.52 | 19.25 | 9.4M |
| 2025-08-27 | 20.44 | 20.50 | 19.52 | 19.57 | 8.3M |
| 2025-08-26 | 20.03 | 20.49 | 19.97 | 20.32 | 8.1M |
| 2025-08-25 | 20.23 | 20.35 | 20.01 | 20.12 | 7.8M |
| 2025-08-22 | 19.92 | 20.20 | 19.75 | 20.19 | 7.5M |
| 2025-08-21 | 20.00 | 20.25 | 19.80 | 19.91 | 5.6M |
| 2025-08-20 | 19.94 | 20.00 | 19.76 | 20.00 | 5.3M |
| 2025-08-19 | 19.95 | 20.06 | 19.73 | 19.94 | 6.2M |
| 2025-08-18 | 19.59 | 20.10 | 19.46 | 19.95 | 9.8M |
| 2025-08-15 | 19.44 | 19.57 | 19.20 | 19.54 | 5.5M |
| 2025-08-14 | 20.25 | 20.50 | 19.42 | 19.44 | 10.0M |
| 2025-08-13 | 19.73 | 20.20 | 19.56 | 19.98 | 9.3M |
| 2025-08-12 | 19.64 | 19.72 | 19.40 | 19.55 | 3.9M |
| 2025-08-11 | 19.38 | 19.78 | 19.25 | 19.69 | 5.5M |
| 2025-08-08 | 19.88 | 20.00 | 19.40 | 19.42 | 6.5M |
| 2025-08-07 | 19.87 | 20.25 | 19.72 | 19.88 | 8.5M |
| 2025-08-06 | 19.80 | 20.15 | 19.73 | 19.92 | 5.3M |
| 2025-08-05 | 19.89 | 20.08 | 19.64 | 19.83 | 5.6M |
| 2025-08-04 | 19.93 | 20.02 | 19.38 | 19.92 | 7.6M |
| 2025-08-01 | 20.43 | 20.94 | 19.63 | 20.03 | 11.3M |
| 2025-07-31 | 19.63 | 20.19 | 19.63 | 19.95 | 11.4M |
| 2025-07-30 | 19.73 | 19.83 | 19.41 | 19.62 | 5.0M |
| 2025-07-29 | 19.71 | 19.78 | 19.47 | 19.73 | 4.7M |
| 2025-07-28 | 20.00 | 20.15 | 19.75 | 19.79 | 5.9M |
| 2025-07-25 | 19.68 | 20.09 | 19.68 | 19.89 | 7.8M |
| 2025-07-24 | 19.54 | 19.78 | 19.53 | 19.76 | 5.4M |
| 2025-07-23 | 19.71 | 19.85 | 19.49 | 19.53 | 6.0M |
| 2025-07-22 | 20.02 | 20.02 | 19.68 | 19.78 | 8.2M |
| 2025-07-21 | 20.03 | 20.36 | 19.96 | 20.08 | 10.8M |
| 2025-07-18 | 20.69 | 20.88 | 19.89 | 20.28 | 17.5M |
| 2025-07-17 | 19.98 | 21.00 | 19.73 | 20.58 | 32.0M |
| 2025-07-16 | 18.92 | 20.41 | 18.92 | 20.41 | 20.8M |
| 2025-07-15 | 18.60 | 18.68 | 18.11 | 18.55 | 5.2M |
| 2025-07-14 | 19.12 | 19.19 | 18.60 | 18.65 | 7.6M |
| 2025-07-11 | 18.92 | 19.55 | 18.68 | 19.35 | 8.3M |
| 2025-07-10 | 18.90 | 19.11 | 18.82 | 18.91 | 2.9M |
| 2025-07-09 | 18.96 | 19.24 | 18.81 | 19.04 | 4.5M |
| 2025-07-08 | 18.70 | 19.45 | 18.55 | 19.00 | 5.2M |
| 2025-07-07 | 18.42 | 18.90 | 18.33 | 18.66 | 2.5M |
| 2025-07-04 | 18.69 | 18.74 | 18.33 | 18.41 | 3.3M |
| 2025-07-03 | 18.65 | 18.86 | 18.54 | 18.69 | 2.6M |
| 2025-07-02 | 18.97 | 19.00 | 18.44 | 18.63 | 3.6M |
| 2025-07-01 | 19.42 | 19.42 | 18.73 | 18.95 | 5.3M |
| 2025-06-30 | 19.15 | 19.50 | 19.07 | 19.35 | 4.0M |
| 2025-06-27 | 19.17 | 19.46 | 18.97 | 19.13 | 4.3M |
| 2025-06-26 | 19.00 | 19.40 | 18.83 | 19.16 | 5.8M |
| 2025-06-25 | 19.00 | 19.08 | 18.68 | 19.03 | 4.9M |
| 2025-06-24 | 18.95 | 19.07 | 18.68 | 18.94 | 4.1M |
| 2025-06-23 | 17.90 | 18.76 | 17.86 | 18.68 | 6.4M |
| 2025-06-20 | 19.11 | 19.11 | 18.09 | 18.10 | 8.0M |
| 2025-06-19 | 19.20 | 19.44 | 18.90 | 19.20 | 7.7M |
| 2025-06-18 | 19.69 | 19.78 | 19.20 | 19.27 | 5.1M |
| 2025-06-17 | 20.00 | 20.07 | 19.56 | 19.67 | 9.0M |
| 2025-06-16 | 19.07 | 20.49 | 18.92 | 20.09 | 17.0M |
| 2025-06-13 | 19.75 | 19.80 | 18.91 | 18.95 | 9.3M |
| 2025-06-12 | 19.70 | 20.22 | 19.43 | 19.94 | 12.1M |
| 2025-06-11 | 19.30 | 19.94 | 19.20 | 19.80 | 12.7M |
| 2025-06-10 | 19.76 | 19.82 | 18.95 | 19.30 | 9.7M |
| 2025-06-09 | 19.34 | 20.00 | 18.98 | 19.77 | 14.6M |
| 2025-06-06 | 19.23 | 20.28 | 18.92 | 19.34 | 13.9M |
| 2025-06-05 | 19.01 | 19.29 | 18.78 | 19.13 | 9.5M |
| 2025-06-04 | 18.75 | 18.90 | 18.55 | 18.90 | 6.9M |
| 2025-06-03 | 18.55 | 18.95 | 18.55 | 18.66 | 8.9M |
| 2025-05-30 | 19.10 | 19.25 | 18.33 | 18.44 | 13.0M |
| 2025-05-29 | 17.65 | 19.45 | 17.65 | 19.45 | 13.4M |
| 2025-05-28 | 18.01 | 18.15 | 17.60 | 17.68 | 2.4M |
| 2025-05-27 | 18.20 | 18.21 | 17.88 | 17.98 | 2.2M |
| 2025-05-26 | 17.64 | 18.05 | 17.64 | 18.04 | 2.9M |
| 2025-05-23 | 18.12 | 18.19 | 17.62 | 17.65 | 3.1M |
| 2025-05-22 | 18.20 | 18.45 | 17.95 | 18.08 | 3.0M |
| 2025-05-21 | 18.39 | 18.49 | 18.19 | 18.25 | 2.9M |
| 2025-05-20 | 18.21 | 18.55 | 18.02 | 18.53 | 4.9M |
| 2025-05-19 | 17.97 | 18.17 | 17.63 | 18.15 | 3.9M |
| 2025-05-16 | 18.00 | 18.08 | 17.58 | 17.78 | 6.0M |
| 2025-05-15 | 18.33 | 18.99 | 18.15 | 18.19 | 9.4M |
| 2025-05-14 | 18.29 | 18.29 | 18.03 | 18.13 | 3.2M |
| 2025-05-13 | 18.71 | 18.88 | 18.13 | 18.14 | 4.7M |
| 2025-05-12 | 18.23 | 19.25 | 18.22 | 18.38 | 5.5M |
| 2025-05-09 | 18.37 | 18.37 | 17.95 | 17.96 | 2.7M |
| 2025-05-08 | 18.06 | 18.50 | 17.92 | 18.36 | 4.5M |
| 2025-05-07 | 18.18 | 18.31 | 17.83 | 18.00 | 3.5M |
| 2025-05-06 | 17.70 | 18.14 | 17.52 | 18.13 | 4.8M |
| 2025-04-30 | 17.47 | 17.78 | 17.31 | 17.70 | 5.4M |
| 2025-04-29 | 17.01 | 17.25 | 16.74 | 17.11 | 3.4M |
| 2025-04-28 | 16.90 | 17.20 | 16.76 | 16.91 | 2.9M |
| 2025-04-25 | 16.90 | 17.15 | 16.90 | 16.92 | 1.8M |
| 2025-04-24 | 17.30 | 17.30 | 16.74 | 16.89 | 2.9M |
| 2025-04-23 | 17.26 | 17.53 | 17.16 | 17.26 | 2.5M |
| 2025-04-22 | 17.33 | 17.50 | 17.11 | 17.22 | 2.3M |
| 2025-04-21 | 17.16 | 17.43 | 16.82 | 17.34 | 3.1M |
| 2025-04-18 | 17.27 | 17.35 | 16.98 | 17.05 | 3.0M |
| 2025-04-17 | 16.87 | 17.80 | 16.72 | 17.28 | 5.1M |
| 2025-04-16 | 17.27 | 17.40 | 16.66 | 16.91 | 3.1M |
| 2025-04-15 | 17.19 | 17.54 | 17.05 | 17.30 | 3.6M |
| 2025-04-14 | 17.01 | 17.35 | 17.00 | 17.19 | 3.5M |
| 2025-04-11 | 16.50 | 16.96 | 16.42 | 16.73 | 3.1M |
| 2025-04-10 | 16.50 | 16.89 | 16.35 | 16.67 | 5.3M |
| 2025-04-09 | 15.50 | 16.13 | 14.15 | 16.06 | 6.5M |
| 2025-04-08 | 15.59 | 16.66 | 15.10 | 15.56 | 7.0M |
| 2025-04-07 | 17.50 | 17.65 | 16.78 | 16.78 | 2.3M |
| 2025-04-03 | 18.77 | 19.03 | 18.57 | 18.64 | 2.2M |
| 2025-04-02 | 18.97 | 19.34 | 18.90 | 18.95 | 1.8M |
| 2025-04-01 | 18.93 | 19.21 | 18.93 | 18.99 | 2.2M |
| 2025-03-31 | 18.97 | 19.06 | 18.45 | 18.92 | 3.6M |
| 2025-03-28 | 19.35 | 19.46 | 19.09 | 19.14 | 2.7M |
| 2025-03-27 | 19.27 | 19.39 | 18.95 | 19.18 | 2.4M |
| 2025-03-26 | 19.08 | 19.40 | 19.02 | 19.27 | 2.5M |
| 2025-03-25 | 19.47 | 19.53 | 19.01 | 19.12 | 3.0M |
| 2025-03-24 | 19.98 | 20.12 | 18.99 | 19.47 | 4.7M |
| 2025-03-21 | 20.35 | 20.35 | 19.94 | 19.98 | 3.8M |
| 2025-03-20 | 20.58 | 20.75 | 20.38 | 20.41 | 2.9M |
| 2025-03-19 | 20.88 | 20.94 | 20.43 | 20.53 | 3.8M |
| 2025-03-18 | 21.00 | 21.06 | 20.70 | 20.88 | 4.0M |
| 2025-03-17 | 20.90 | 21.45 | 20.72 | 21.02 | 5.5M |
| 2025-03-14 | 20.49 | 20.87 | 20.41 | 20.82 | 4.4M |
| 2025-03-13 | 21.00 | 21.10 | 20.30 | 20.63 | 5.8M |
| 2025-03-12 | 21.35 | 21.50 | 21.10 | 21.11 | 9.2M |
| 2025-03-11 | 20.40 | 22.19 | 20.30 | 21.51 | 13.1M |
| 2025-03-10 | 20.92 | 20.99 | 20.47 | 20.71 | 4.3M |
| 2025-03-07 | 21.62 | 21.75 | 20.84 | 20.98 | 7.7M |
| 2025-03-06 | 20.73 | 21.90 | 20.68 | 21.50 | 10.5M |
| 2025-03-05 | 20.65 | 20.65 | 20.25 | 20.62 | 4.6M |
| 2025-03-04 | 20.39 | 20.66 | 20.20 | 20.65 | 4.7M |
| 2025-03-03 | 20.32 | 20.71 | 20.03 | 20.41 | 5.5M |
| 2025-02-28 | 21.55 | 21.69 | 20.15 | 20.20 | 9.8M |
| 2025-02-27 | 22.30 | 22.66 | 21.52 | 21.85 | 7.7M |
| 2025-02-26 | 22.70 | 22.72 | 22.30 | 22.45 | 6.5M |
| 2025-02-25 | 22.52 | 22.80 | 22.39 | 22.53 | 10.5M |
| 2025-02-24 | 22.91 | 23.49 | 22.29 | 23.28 | 16.8M |
| 2025-02-21 | 23.26 | 23.32 | 22.42 | 23.06 | 13.9M |
| 2025-02-20 | 23.82 | 23.87 | 22.90 | 23.24 | 19.2M |
| 2025-02-19 | 23.31 | 23.50 | 22.45 | 23.48 | 18.5M |
| 2025-02-18 | 23.64 | 24.85 | 22.90 | 23.02 | 22.9M |
| 2025-02-17 | 25.20 | 25.54 | 23.80 | 24.24 | 29.7M |
| 2025-02-14 | 22.44 | 24.43 | 22.09 | 23.65 | 29.2M |
| 2025-02-13 | 24.12 | 24.88 | 22.98 | 23.36 | 30.2M |
| 2025-02-12 | 23.22 | 23.50 | 22.09 | 22.90 | 30.4M |
| 2025-02-11 | 21.69 | 23.45 | 21.65 | 23.45 | 9.5M |
| 2025-02-10 | 21.13 | 21.41 | 20.91 | 21.32 | 10.1M |
| 2025-02-07 | 21.29 | 21.50 | 20.58 | 21.02 | 15.4M |
| 2025-02-06 | 19.90 | 21.30 | 19.78 | 21.29 | 15.0M |
| 2025-02-05 | 19.52 | 20.20 | 19.50 | 20.06 | 9.9M |
| 2025-01-27 | 19.65 | 19.98 | 19.20 | 19.64 | 9.5M |
| 2025-01-24 | 18.50 | 19.56 | 18.40 | 19.53 | 9.7M |
| 2025-01-23 | 18.88 | 19.35 | 18.67 | 18.69 | 6.9M |
| 2025-01-22 | 18.90 | 19.19 | 18.73 | 18.76 | 6.7M |
| 2025-01-21 | 19.63 | 19.67 | 18.95 | 19.45 | 6.8M |
| 2025-01-20 | 19.95 | 20.10 | 19.42 | 19.54 | 9.5M |
| 2025-01-17 | 20.00 | 20.80 | 19.86 | 19.92 | 16.1M |
| 2025-01-16 | 20.20 | 20.49 | 19.50 | 19.86 | 12.8M |
| 2025-01-15 | 19.81 | 20.20 | 19.41 | 19.92 | 15.5M |
| 2025-01-14 | 18.55 | 19.38 | 18.38 | 19.36 | 12.4M |
| 2025-01-13 | 17.80 | 18.05 | 17.22 | 17.93 | 7.7M |
| 2025-01-10 | 19.44 | 19.68 | 18.09 | 18.13 | 13.3M |
| 2025-01-09 | 19.35 | 20.25 | 19.18 | 19.82 | 13.1M |
| 2025-01-08 | 19.31 | 19.90 | 19.01 | 19.51 | 12.5M |
| 2025-01-07 | 17.79 | 19.80 | 17.79 | 19.46 | 15.8M |
| 2025-01-06 | 19.45 | 19.75 | 18.35 | 18.35 | 12.4M |
| 2025-01-03 | 22.22 | 22.74 | 20.39 | 20.39 | 19.3M |
| 2025-01-02 | 22.30 | 23.58 | 22.20 | 22.66 | 24.1M |