38.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 37.00 | 37.00 | 37.00 | 37.00 | 42.5K |
| 09:10 | 37.00 | 37.00 | 37.00 | 37.00 | 25.3K |
| 09:40 | 37.00 | 37.00 | 37.00 | 37.00 | 7.1K |
| 09:45 | 37.00 | 37.00 | 37.00 | 37.00 | 0.1K |
| 09:50 | 37.00 | 37.00 | 37.00 | 37.00 | 0.1K |
| 10:00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.1K |
| 10:05 | 37.00 | 37.00 | 37.00 | 37.00 | 3.9K |
| 10:10 | 37.00 | 37.00 | 37.00 | 37.00 | 8.1K |
| 10:15 | 38.00 | 38.00 | 38.00 | 38.00 | 2.9K |
| 10:20 | 37.00 | 37.00 | 37.00 | 37.00 | 0.1K |
| 10:25 | 37.00 | 37.00 | 37.00 | 37.00 | 0.1K |
| 10:35 | 37.00 | 37.00 | 37.00 | 37.00 | 0.1K |
| 10:55 | 38.00 | 38.00 | 37.00 | 37.00 | 0.2K |
| 11:00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.1K |
| 11:10 | 37.00 | 37.00 | 37.00 | 37.00 | 0.1K |
| 11:15 | 37.00 | 37.00 | 37.00 | 37.00 | 0.1K |
| 11:25 | 37.00 | 37.00 | 37.00 | 37.00 | 0.2K |
| 12:30 | 37.00 | 37.00 | 37.00 | 37.00 | 2.4K |
| 12:35 | 38.00 | 38.00 | 38.00 | 38.00 | 0.1K |
| 12:40 | 37.00 | 37.00 | 37.00 | 37.00 | 0.1K |
| 12:55 | 37.00 | 37.00 | 37.00 | 37.00 | 0.1K |
| 13:15 | 37.00 | 37.00 | 37.00 | 37.00 | 1.0K |
| 13:30 | 37.00 | 37.00 | 37.00 | 37.00 | 3.0K |
| 14:00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.0K |
| 14:30 | 38.00 | 38.00 | 38.00 | 38.00 | 3.5K |
| 14:45 | 38.00 | 38.00 | 38.00 | 38.00 | 0.2K |
| 14:55 | 37.00 | 38.00 | 37.00 | 38.00 | 2.1K |
| 15:00 | 38.00 | 38.00 | 37.00 | 37.00 | 5.0K |
| 15:05 | 37.00 | 37.00 | 37.00 | 37.00 | 0.2K |
| 15:15 | 37.00 | 37.00 | 37.00 | 37.00 | 0.7K |
| 15:30 | 37.00 | 37.00 | 37.00 | 37.00 | 5.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 36.00 | 38.00 | 36.00 | 38.00 | 0.5M |
| 2025-09-25 | 37.00 | 38.00 | 36.00 | 36.00 | 0.3M |
| 2025-09-24 | 38.00 | 39.00 | 37.00 | 37.00 | 0.3M |
| 2025-09-22 | 37.00 | 38.00 | 37.00 | 37.00 | 0.1M |
| 2025-09-19 | 38.00 | 39.00 | 37.00 | 37.00 | 0.4M |
| 2025-09-18 | 40.00 | 40.00 | 37.00 | 38.00 | 0.9M |
| 2025-09-17 | 38.00 | 40.00 | 38.00 | 40.00 | 0.7M |
| 2025-09-16 | 38.00 | 39.00 | 38.00 | 38.00 | 0.1M |
| 2025-09-12 | 39.00 | 39.00 | 38.00 | 39.00 | 0.1M |
| 2025-09-11 | 40.00 | 40.00 | 38.00 | 39.00 | 0.3M |
| 2025-09-10 | 39.00 | 40.00 | 38.00 | 39.00 | 0.2M |
| 2025-09-09 | 39.00 | 40.00 | 38.00 | 39.00 | 0.3M |
| 2025-09-08 | 39.00 | 40.00 | 38.00 | 39.00 | 0.7M |
| 2025-09-05 | 38.00 | 39.00 | 38.00 | 38.00 | 0.1M |
| 2025-09-04 | 38.00 | 39.00 | 38.00 | 39.00 | 0.1M |
| 2025-09-03 | 39.00 | 39.00 | 37.00 | 38.00 | 0.4M |
| 2025-09-02 | 38.00 | 39.00 | 38.00 | 38.00 | 0.2M |
| 2025-09-01 | 39.00 | 39.00 | 38.00 | 38.00 | 0.5M |
| 2025-08-29 | 38.00 | 39.00 | 38.00 | 39.00 | 0.1M |
| 2025-08-28 | 40.00 | 40.00 | 38.00 | 38.00 | 1.1M |
| 2025-08-27 | 40.00 | 40.00 | 39.00 | 39.00 | 0.1M |
| 2025-08-26 | 41.00 | 41.00 | 39.00 | 40.00 | 1.6M |
| 2025-08-25 | 42.00 | 42.00 | 40.00 | 42.00 | 0.6M |
| 2025-08-22 | 40.00 | 42.00 | 40.00 | 41.00 | 0.7M |
| 2025-08-21 | 40.00 | 41.00 | 39.00 | 40.00 | 0.6M |
| 2025-08-20 | 40.00 | 41.00 | 39.00 | 40.00 | 0.7M |
| 2025-08-19 | 41.00 | 42.00 | 40.00 | 40.00 | 0.3M |
| 2025-08-18 | 41.00 | 42.00 | 40.00 | 42.00 | 0.4M |
| 2025-08-15 | 41.00 | 42.00 | 40.00 | 41.00 | 0.7M |
| 2025-08-14 | 41.00 | 44.00 | 41.00 | 43.00 | 0.8M |
| 2025-08-13 | 40.00 | 42.00 | 40.00 | 41.00 | 0.4M |
| 2025-08-12 | 41.00 | 42.00 | 39.00 | 40.00 | 1.2M |
| 2025-08-08 | 41.00 | 42.00 | 41.00 | 41.00 | 0.1M |
| 2025-08-07 | 42.00 | 42.00 | 41.00 | 42.00 | 0.2M |
| 2025-08-06 | 43.00 | 43.00 | 41.00 | 41.00 | 0.3M |
| 2025-08-05 | 42.00 | 43.00 | 41.00 | 42.00 | 0.3M |
| 2025-08-04 | 42.00 | 43.00 | 41.00 | 42.00 | 0.6M |
| 2025-08-01 | 42.00 | 43.00 | 41.00 | 42.00 | 0.5M |
| 2025-07-31 | 43.00 | 43.00 | 41.00 | 42.00 | 0.7M |
| 2025-07-30 | 43.00 | 45.00 | 42.00 | 43.00 | 1.1M |
| 2025-07-29 | 42.00 | 45.00 | 42.00 | 43.00 | 2.6M |
| 2025-07-28 | 41.00 | 42.00 | 40.00 | 41.00 | 1.0M |
| 2025-07-25 | 42.00 | 43.00 | 40.00 | 42.00 | 1.8M |
| 2025-07-24 | 42.00 | 43.00 | 41.00 | 41.00 | 0.9M |
| 2025-07-23 | 42.00 | 44.00 | 41.00 | 42.00 | 1.2M |
| 2025-07-22 | 42.00 | 44.00 | 40.00 | 42.00 | 1.8M |
| 2025-07-18 | 44.00 | 44.00 | 41.00 | 42.00 | 3.0M |
| 2025-07-17 | 51.00 | 51.00 | 42.00 | 44.00 | 9.7M |
| 2025-07-16 | 40.00 | 58.00 | 39.00 | 51.00 | 22.4M |
| 2025-07-15 | 41.00 | 41.00 | 39.00 | 40.00 | 1.1M |
| 2025-07-14 | 42.00 | 42.00 | 39.00 | 41.00 | 1.3M |
| 2025-07-11 | 40.00 | 43.00 | 40.00 | 43.00 | 0.9M |
| 2025-07-10 | 42.00 | 42.00 | 40.00 | 40.00 | 1.7M |
| 2025-07-09 | 42.00 | 42.00 | 41.00 | 42.00 | 0.2M |
| 2025-07-08 | 42.00 | 43.00 | 41.00 | 42.00 | 0.5M |
| 2025-07-07 | 39.00 | 45.00 | 39.00 | 42.00 | 1.8M |
| 2025-07-04 | 40.00 | 41.00 | 38.00 | 39.00 | 0.7M |
| 2025-07-03 | 42.00 | 42.00 | 39.00 | 40.00 | 0.9M |
| 2025-07-02 | 43.00 | 43.00 | 38.00 | 41.00 | 2.7M |
| 2025-07-01 | 40.00 | 47.00 | 39.00 | 44.00 | 6.0M |
| 2025-06-30 | 39.00 | 41.00 | 39.00 | 40.00 | 0.9M |
| 2025-06-27 | 40.00 | 41.00 | 39.00 | 40.00 | 1.4M |
| 2025-06-26 | 38.00 | 40.00 | 37.00 | 39.00 | 1.4M |
| 2025-06-25 | 39.00 | 39.00 | 35.00 | 38.00 | 1.7M |
| 2025-06-24 | 36.00 | 40.00 | 36.00 | 39.00 | 3.8M |
| 2025-06-23 | 35.00 | 36.00 | 33.00 | 34.00 | 1.0M |
| 2025-06-20 | 35.00 | 36.00 | 33.00 | 33.00 | 1.6M |
| 2025-06-19 | 33.00 | 36.00 | 33.00 | 35.00 | 2.7M |
| 2025-06-18 | 33.00 | 34.00 | 31.00 | 32.00 | 1.6M |
| 2025-06-17 | 32.00 | 33.00 | 30.00 | 33.00 | 1.5M |
| 2025-06-16 | 30.00 | 32.00 | 30.00 | 32.00 | 0.4M |
| 2025-06-13 | 31.00 | 31.00 | 30.00 | 30.00 | 0.2M |
| 2025-06-12 | 31.00 | 31.00 | 30.00 | 30.00 | 0.1M |
| 2025-06-11 | 30.00 | 31.00 | 30.00 | 30.00 | 0.3M |
| 2025-06-10 | 30.00 | 31.00 | 29.00 | 30.00 | 1.2M |
| 2025-06-09 | 29.00 | 30.00 | 29.00 | 29.00 | 0.1M |
| 2025-06-06 | 29.00 | 30.00 | 29.00 | 30.00 | 0.2M |
| 2025-06-05 | 30.00 | 30.00 | 29.00 | 29.00 | 0.1M |
| 2025-06-04 | 30.00 | 30.00 | 29.00 | 29.00 | 0.2M |
| 2025-06-03 | 30.00 | 30.00 | 29.00 | 30.00 | 0.1M |
| 2025-06-02 | 30.00 | 30.00 | 29.00 | 30.00 | 0.5M |
| 2025-05-30 | 30.00 | 31.00 | 30.00 | 30.00 | 0.2M |
| 2025-05-29 | 31.00 | 31.00 | 30.00 | 30.00 | 0.9M |
| 2025-05-28 | 30.00 | 31.00 | 29.00 | 31.00 | 0.7M |
| 2025-05-27 | 30.00 | 31.00 | 29.00 | 30.00 | 0.4M |
| 2025-05-26 | 30.00 | 31.00 | 29.00 | 30.00 | 1.1M |
| 2025-05-23 | 33.00 | 34.00 | 30.00 | 30.00 | 3.7M |
| 2025-05-22 | 34.00 | 34.00 | 33.00 | 33.00 | 0.7M |
| 2025-05-21 | 35.00 | 36.00 | 33.00 | 34.00 | 4.3M |
| 2025-05-20 | 32.00 | 42.00 | 32.00 | 39.00 | 6.8M |
| 2025-05-19 | 34.00 | 35.00 | 32.00 | 33.00 | 1.4M |
| 2025-05-16 | 36.00 | 36.00 | 34.00 | 35.00 | 1.4M |
| 2025-05-15 | 34.00 | 36.00 | 34.00 | 36.00 | 1.1M |
| 2025-05-14 | 35.00 | 35.00 | 33.00 | 35.00 | 1.0M |
| 2025-05-13 | 35.00 | 35.00 | 34.00 | 34.00 | 0.4M |
| 2025-05-12 | 34.00 | 35.00 | 34.00 | 34.00 | 0.4M |
| 2025-05-09 | 34.00 | 35.00 | 33.00 | 35.00 | 0.4M |
| 2025-05-08 | 34.00 | 35.00 | 33.00 | 34.00 | 0.7M |
| 2025-05-07 | 33.00 | 35.00 | 32.00 | 34.00 | 1.3M |
| 2025-05-02 | 33.00 | 33.00 | 32.00 | 33.00 | 0.2M |
| 2025-05-01 | 33.00 | 33.00 | 31.00 | 32.00 | 1.4M |
| 2025-04-30 | 33.00 | 34.00 | 32.00 | 32.00 | 0.6M |
| 2025-04-28 | 34.00 | 34.00 | 33.00 | 33.00 | 0.8M |
| 2025-04-25 | 34.00 | 35.00 | 32.00 | 33.00 | 1.4M |
| 2025-04-24 | 35.00 | 35.00 | 32.00 | 32.00 | 1.4M |
| 2025-04-23 | 32.00 | 41.00 | 30.00 | 33.00 | 18.2M |
| 2025-04-22 | 32.00 | 33.00 | 31.00 | 32.00 | 0.8M |
| 2025-04-21 | 31.00 | 35.00 | 31.00 | 31.00 | 2.7M |
| 2025-04-18 | 31.00 | 35.00 | 30.00 | 31.00 | 4.1M |
| 2025-04-17 | 30.00 | 38.00 | 29.00 | 31.00 | 12.3M |
| 2025-04-16 | 31.00 | 39.00 | 28.00 | 31.00 | 7.8M |
| 2025-04-15 | 31.00 | 32.00 | 31.00 | 31.00 | 0.1M |
| 2025-04-14 | 32.00 | 32.00 | 31.00 | 31.00 | 0.3M |
| 2025-04-11 | 29.00 | 32.00 | 29.00 | 32.00 | 0.7M |
| 2025-04-10 | 31.00 | 32.00 | 29.00 | 31.00 | 0.6M |
| 2025-04-09 | 29.00 | 30.00 | 28.00 | 30.00 | 0.6M |
| 2025-04-08 | 28.00 | 31.00 | 28.00 | 30.00 | 0.6M |
| 2025-04-07 | 26.00 | 28.00 | 26.00 | 27.00 | 0.8M |
| 2025-04-04 | 31.00 | 32.00 | 27.00 | 29.00 | 2.5M |
| 2025-04-03 | 32.00 | 33.00 | 31.00 | 32.00 | 1.1M |
| 2025-04-02 | 33.00 | 35.00 | 32.00 | 33.00 | 2.3M |
| 2025-04-01 | 34.00 | 35.00 | 32.00 | 32.00 | 1.7M |
| 2025-03-31 | 35.00 | 35.00 | 33.00 | 34.00 | 0.9M |
| 2025-03-28 | 36.00 | 36.00 | 34.00 | 34.00 | 1.0M |
| 2025-03-27 | 37.00 | 37.00 | 35.00 | 35.00 | 1.7M |
| 2025-03-26 | 35.00 | 38.00 | 35.00 | 36.00 | 2.2M |
| 2025-03-25 | 36.00 | 37.00 | 35.00 | 35.00 | 1.3M |
| 2025-03-24 | 37.00 | 38.00 | 34.00 | 36.00 | 2.3M |
| 2025-03-21 | 38.00 | 39.00 | 36.00 | 37.00 | 2.0M |
| 2025-03-19 | 39.00 | 43.00 | 36.00 | 38.00 | 5.5M |
| 2025-03-18 | 35.00 | 39.00 | 34.00 | 38.00 | 3.1M |
| 2025-03-17 | 34.00 | 36.00 | 33.00 | 34.00 | 1.2M |
| 2025-03-14 | 33.00 | 35.00 | 33.00 | 34.00 | 1.1M |
| 2025-03-13 | 34.00 | 35.00 | 32.00 | 33.00 | 1.2M |
| 2025-03-12 | 33.00 | 35.00 | 32.00 | 33.00 | 1.0M |
| 2025-03-11 | 31.00 | 39.00 | 30.00 | 32.00 | 7.1M |
| 2025-03-10 | 34.00 | 34.00 | 31.00 | 32.00 | 1.9M |
| 2025-03-07 | 34.00 | 35.00 | 33.00 | 34.00 | 1.2M |
| 2025-03-06 | 34.00 | 35.00 | 33.00 | 34.00 | 2.3M |
| 2025-03-05 | 35.00 | 36.00 | 33.00 | 33.00 | 2.3M |
| 2025-03-04 | 35.00 | 36.00 | 33.00 | 35.00 | 3.4M |
| 2025-03-03 | 34.00 | 40.00 | 32.00 | 37.00 | 13.5M |
| 2025-02-28 | 28.00 | 29.00 | 27.00 | 27.00 | 0.4M |
| 2025-02-27 | 29.00 | 29.00 | 27.00 | 29.00 | 0.6M |
| 2025-02-26 | 29.00 | 29.00 | 27.00 | 29.00 | 1.1M |
| 2025-02-25 | 29.00 | 30.00 | 28.00 | 29.00 | 0.8M |
| 2025-02-21 | 31.00 | 31.00 | 28.00 | 29.00 | 2.0M |
| 2025-02-20 | 31.00 | 32.00 | 30.00 | 31.00 | 1.7M |
| 2025-02-19 | 33.00 | 33.00 | 29.00 | 31.00 | 4.0M |
| 2025-02-18 | 33.00 | 36.00 | 32.00 | 34.00 | 7.0M |
| 2025-02-17 | 25.00 | 32.00 | 25.00 | 31.00 | 7.6M |
| 2025-02-14 | 24.00 | 25.00 | 24.00 | 25.00 | 0.2M |
| 2025-02-13 | 24.00 | 25.00 | 23.00 | 24.00 | 0.9M |
| 2025-02-12 | 24.00 | 24.00 | 23.00 | 24.00 | 0.4M |
| 2025-02-10 | 24.00 | 25.00 | 23.00 | 23.00 | 0.5M |
| 2025-02-07 | 24.00 | 24.00 | 23.00 | 24.00 | 0.4M |
| 2025-02-06 | 22.00 | 24.00 | 22.00 | 23.00 | 0.4M |
| 2025-02-05 | 22.00 | 23.00 | 22.00 | 22.00 | 0.2M |
| 2025-02-04 | 22.00 | 23.00 | 22.00 | 23.00 | 0.1M |
| 2025-02-03 | 22.00 | 23.00 | 22.00 | 22.00 | 0.0M |
| 2025-01-31 | 23.00 | 23.00 | 22.00 | 22.00 | 0.0M |
| 2025-01-30 | 23.00 | 23.00 | 22.00 | 22.00 | 0.1M |
| 2025-01-29 | 23.00 | 23.00 | 22.00 | 22.00 | 0.1M |
| 2025-01-28 | 23.00 | 23.00 | 22.00 | 23.00 | 0.2M |
| 2025-01-27 | 23.00 | 23.00 | 22.00 | 23.00 | 0.1M |
| 2025-01-24 | 22.00 | 24.00 | 22.00 | 23.00 | 0.4M |
| 2025-01-23 | 22.00 | 23.00 | 22.00 | 22.00 | 0.4M |
| 2025-01-22 | 22.00 | 22.00 | 21.00 | 21.00 | 0.1M |
| 2025-01-21 | 20.00 | 22.00 | 20.00 | 21.00 | 0.3M |
| 2025-01-20 | 21.00 | 21.00 | 20.00 | 21.00 | 0.8M |
| 2025-01-17 | 21.00 | 22.00 | 21.00 | 21.00 | 0.1M |
| 2025-01-16 | 22.00 | 22.00 | 21.00 | 21.00 | 0.0M |
| 2025-01-15 | 21.00 | 22.00 | 21.00 | 22.00 | 0.1M |
| 2025-01-14 | 22.00 | 22.00 | 21.00 | 22.00 | 0.0M |
| 2025-01-10 | 21.00 | 22.00 | 21.00 | 22.00 | 0.0M |
| 2025-01-09 | 22.00 | 22.00 | 21.00 | 22.00 | 0.1M |
| 2025-01-08 | 22.00 | 22.00 | 21.00 | 22.00 | 0.4M |
| 2025-01-07 | 22.00 | 23.00 | 22.00 | 23.00 | 0.1M |
| 2025-01-06 | 22.00 | 23.00 | 21.00 | 22.00 | 0.5M |