30.40
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 30.60 | 30.75 | 30.48 | 30.70 | 74.2K |
| 09:35 | 30.75 | 30.75 | 30.63 | 30.67 | 23.2K |
| 09:40 | 30.68 | 30.76 | 30.65 | 30.72 | 28.5K |
| 09:45 | 30.69 | 30.80 | 30.67 | 30.67 | 37.5K |
| 09:50 | 30.77 | 30.79 | 30.72 | 30.76 | 19.4K |
| 09:55 | 30.68 | 30.77 | 30.68 | 30.77 | 13.4K |
| 10:00 | 30.75 | 30.76 | 30.70 | 30.71 | 17.4K |
| 10:05 | 30.71 | 30.71 | 30.65 | 30.71 | 40.7K |
| 10:10 | 30.72 | 30.77 | 30.71 | 30.73 | 23.7K |
| 10:15 | 30.71 | 30.71 | 30.64 | 30.67 | 22.9K |
| 10:20 | 30.67 | 31.29 | 30.67 | 31.22 | 200.7K |
| 10:25 | 31.30 | 32.26 | 31.30 | 31.89 | 840.1K |
| 10:30 | 31.85 | 31.85 | 31.42 | 31.52 | 193.8K |
| 10:35 | 31.50 | 31.50 | 31.28 | 31.30 | 226.2K |
| 10:40 | 31.30 | 31.30 | 31.18 | 31.18 | 76.1K |
| 10:45 | 31.15 | 31.18 | 31.12 | 31.13 | 49.4K |
| 10:50 | 31.12 | 31.13 | 30.98 | 31.00 | 80.6K |
| 10:55 | 30.98 | 31.06 | 30.96 | 30.98 | 43.6K |
| 11:00 | 30.99 | 30.99 | 30.93 | 30.98 | 23.3K |
| 11:05 | 30.94 | 31.03 | 30.94 | 30.97 | 28.7K |
| 11:10 | 30.95 | 31.04 | 30.94 | 31.00 | 30.9K |
| 11:15 | 31.00 | 31.00 | 30.92 | 30.92 | 14.6K |
| 11:20 | 30.92 | 30.92 | 30.86 | 30.86 | 24.8K |
| 11:25 | 30.84 | 30.87 | 30.84 | 30.85 | 18.0K |
| 13:00 | 30.86 | 30.86 | 30.74 | 30.76 | 52.3K |
| 13:05 | 30.76 | 30.79 | 30.72 | 30.72 | 37.4K |
| 13:10 | 30.70 | 30.70 | 30.65 | 30.66 | 26.9K |
| 13:15 | 30.66 | 30.67 | 30.64 | 30.67 | 28.2K |
| 13:20 | 30.64 | 30.77 | 30.64 | 30.74 | 47.8K |
| 13:25 | 30.72 | 30.72 | 30.65 | 30.65 | 5.8K |
| 13:30 | 30.65 | 30.65 | 30.62 | 30.62 | 15.3K |
| 13:35 | 30.65 | 30.66 | 30.65 | 30.66 | 7.0K |
| 13:40 | 30.66 | 30.66 | 30.65 | 30.66 | 11.3K |
| 13:45 | 30.65 | 30.65 | 30.60 | 30.61 | 18.6K |
| 13:50 | 30.61 | 30.62 | 30.58 | 30.60 | 13.0K |
| 13:55 | 30.57 | 30.59 | 30.56 | 30.57 | 10.0K |
| 14:00 | 30.57 | 30.66 | 30.57 | 30.59 | 23.7K |
| 14:05 | 30.59 | 30.61 | 30.58 | 30.58 | 12.0K |
| 14:10 | 30.58 | 30.58 | 30.55 | 30.56 | 10.1K |
| 14:15 | 30.56 | 30.56 | 30.52 | 30.52 | 12.8K |
| 14:20 | 30.52 | 30.55 | 30.51 | 30.55 | 6.7K |
| 14:25 | 30.54 | 30.60 | 30.54 | 30.59 | 10.3K |
| 14:30 | 30.59 | 30.60 | 30.55 | 30.59 | 17.1K |
| 14:35 | 30.56 | 30.60 | 30.51 | 30.51 | 17.8K |
| 14:40 | 30.51 | 30.60 | 30.50 | 30.55 | 25.8K |
| 14:45 | 30.53 | 30.54 | 30.41 | 30.42 | 50.8K |
| 14:50 | 30.44 | 30.46 | 30.39 | 30.40 | 46.8K |
| 14:55 | 30.44 | 30.54 | 30.44 | 30.51 | 17.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 30.54 | 30.79 | 29.90 | 30.40 | 1.2M |
| 2025-09-26 | 30.50 | 30.69 | 30.08 | 30.30 | 1.4M |
| 2025-09-25 | 30.65 | 32.36 | 30.39 | 30.85 | 2.7M |
| 2025-09-24 | 29.62 | 30.73 | 29.42 | 30.65 | 1.5M |
| 2025-09-23 | 29.91 | 30.04 | 29.00 | 29.76 | 1.7M |
| 2025-09-22 | 30.50 | 30.54 | 29.90 | 30.03 | 1.1M |
| 2025-09-19 | 30.36 | 30.80 | 30.32 | 30.47 | 0.8M |
| 2025-09-18 | 31.40 | 31.47 | 30.30 | 30.65 | 1.6M |
| 2025-09-17 | 31.30 | 31.83 | 31.18 | 31.36 | 1.0M |
| 2025-09-16 | 31.26 | 31.48 | 30.97 | 31.30 | 1.0M |
| 2025-09-15 | 31.39 | 31.39 | 31.09 | 31.22 | 0.7M |
| 2025-09-12 | 31.28 | 31.43 | 31.08 | 31.26 | 0.8M |
| 2025-09-11 | 31.19 | 31.40 | 30.78 | 31.40 | 1.0M |
| 2025-09-10 | 31.38 | 31.41 | 31.00 | 31.12 | 0.8M |
| 2025-09-09 | 31.44 | 31.48 | 31.03 | 31.23 | 0.8M |
| 2025-09-08 | 31.08 | 31.49 | 30.47 | 31.44 | 1.1M |
| 2025-09-05 | 30.69 | 31.08 | 30.41 | 30.96 | 1.2M |
| 2025-09-04 | 30.28 | 31.00 | 30.16 | 30.55 | 1.4M |
| 2025-09-03 | 31.14 | 31.22 | 30.22 | 30.29 | 1.3M |
| 2025-09-02 | 31.30 | 31.39 | 30.63 | 31.03 | 1.6M |
| 2025-09-01 | 31.00 | 31.46 | 30.90 | 31.16 | 1.4M |
| 2025-08-29 | 31.65 | 31.66 | 30.88 | 30.95 | 1.2M |
| 2025-08-28 | 31.66 | 31.88 | 30.54 | 31.44 | 1.9M |
| 2025-08-27 | 32.83 | 32.84 | 31.50 | 31.55 | 2.5M |
| 2025-08-26 | 32.65 | 32.98 | 32.37 | 32.66 | 1.2M |
| 2025-08-25 | 32.87 | 32.92 | 32.46 | 32.65 | 1.6M |
| 2025-08-22 | 32.98 | 33.03 | 32.53 | 32.90 | 1.4M |
| 2025-08-21 | 32.91 | 33.12 | 32.84 | 32.98 | 1.4M |
| 2025-08-20 | 33.04 | 33.12 | 32.61 | 32.91 | 1.4M |
| 2025-08-19 | 32.77 | 33.06 | 32.60 | 33.04 | 1.4M |
| 2025-08-18 | 32.89 | 33.11 | 32.66 | 32.78 | 1.9M |
| 2025-08-15 | 32.46 | 33.12 | 32.26 | 32.89 | 1.4M |
| 2025-08-14 | 33.20 | 33.22 | 32.22 | 32.30 | 1.6M |
| 2025-08-13 | 33.31 | 33.45 | 32.95 | 33.19 | 1.4M |
| 2025-08-12 | 33.44 | 33.68 | 33.08 | 33.21 | 1.3M |
| 2025-08-11 | 33.52 | 33.72 | 33.30 | 33.46 | 2.2M |
| 2025-08-08 | 33.08 | 33.61 | 32.84 | 33.51 | 3.0M |
| 2025-08-07 | 34.39 | 34.93 | 33.21 | 33.33 | 5.0M |
| 2025-08-06 | 32.95 | 33.10 | 32.68 | 32.82 | 1.2M |
| 2025-08-05 | 32.74 | 33.05 | 32.60 | 32.86 | 1.1M |
| 2025-08-04 | 32.31 | 32.77 | 32.11 | 32.77 | 1.1M |
| 2025-08-01 | 32.00 | 32.48 | 31.99 | 32.38 | 1.5M |
| 2025-07-31 | 32.61 | 32.91 | 31.88 | 31.96 | 1.7M |
| 2025-07-30 | 32.80 | 33.10 | 32.45 | 32.66 | 1.7M |
| 2025-07-29 | 32.35 | 33.59 | 32.35 | 32.85 | 2.8M |
| 2025-07-28 | 32.52 | 32.60 | 32.26 | 32.35 | 1.7M |
| 2025-07-25 | 32.93 | 33.04 | 32.40 | 32.49 | 2.9M |
| 2025-07-24 | 32.70 | 33.46 | 32.11 | 32.76 | 4.7M |
| 2025-07-23 | 35.75 | 35.75 | 33.00 | 33.00 | 8.5M |
| 2025-07-22 | 32.60 | 33.33 | 32.33 | 32.99 | 2.4M |
| 2025-07-21 | 32.15 | 32.75 | 32.05 | 32.75 | 1.6M |
| 2025-07-18 | 31.78 | 32.17 | 31.76 | 32.00 | 1.5M |
| 2025-07-17 | 31.75 | 32.22 | 31.71 | 31.92 | 1.5M |
| 2025-07-16 | 32.30 | 32.63 | 31.80 | 31.91 | 2.0M |
| 2025-07-15 | 32.47 | 32.50 | 31.42 | 32.16 | 3.6M |
| 2025-07-14 | 32.58 | 33.60 | 32.00 | 32.93 | 5.2M |
| 2025-07-11 | 31.31 | 33.98 | 31.03 | 32.13 | 4.8M |
| 2025-07-10 | 31.33 | 31.58 | 31.01 | 31.34 | 1.3M |
| 2025-07-09 | 31.23 | 32.07 | 31.00 | 31.47 | 2.1M |
| 2025-07-08 | 31.10 | 31.24 | 30.88 | 31.16 | 0.8M |
| 2025-07-07 | 30.48 | 31.29 | 30.31 | 31.00 | 1.0M |
| 2025-07-04 | 31.00 | 31.00 | 30.50 | 30.65 | 0.7M |
| 2025-07-03 | 31.00 | 31.20 | 30.84 | 30.91 | 0.9M |
| 2025-07-02 | 30.96 | 31.16 | 30.71 | 30.98 | 1.2M |
| 2025-07-01 | 31.19 | 31.20 | 30.75 | 30.90 | 1.0M |
| 2025-06-30 | 31.00 | 31.42 | 30.61 | 31.12 | 1.5M |
| 2025-06-27 | 30.44 | 30.83 | 30.25 | 30.81 | 1.4M |
| 2025-06-26 | 31.01 | 31.01 | 30.10 | 30.29 | 0.9M |
| 2025-06-25 | 30.48 | 30.48 | 30.02 | 30.28 | 1.1M |
| 2025-06-24 | 29.50 | 30.23 | 29.49 | 30.17 | 1.2M |
| 2025-06-23 | 28.75 | 29.49 | 28.73 | 29.45 | 0.7M |
| 2025-06-20 | 29.01 | 29.48 | 28.90 | 29.03 | 0.8M |
| 2025-06-19 | 29.65 | 29.84 | 29.03 | 29.10 | 0.9M |
| 2025-06-18 | 29.77 | 29.99 | 29.56 | 29.61 | 0.6M |
| 2025-06-17 | 30.09 | 30.09 | 29.80 | 29.93 | 0.8M |
| 2025-06-16 | 29.90 | 30.40 | 29.81 | 30.06 | 1.1M |
| 2025-06-13 | 30.29 | 30.43 | 29.79 | 29.90 | 1.0M |
| 2025-06-12 | 30.28 | 30.45 | 30.10 | 30.31 | 0.7M |
| 2025-06-11 | 30.39 | 30.62 | 30.29 | 30.32 | 1.1M |
| 2025-06-10 | 30.52 | 30.68 | 30.06 | 30.40 | 1.5M |
| 2025-06-09 | 30.47 | 30.62 | 30.37 | 30.53 | 1.0M |
| 2025-06-06 | 30.20 | 30.60 | 30.20 | 30.51 | 1.4M |
| 2025-06-05 | 30.18 | 30.46 | 29.92 | 30.20 | 1.2M |
| 2025-06-04 | 30.09 | 30.20 | 29.89 | 30.12 | 1.0M |
| 2025-06-03 | 29.51 | 30.20 | 29.51 | 29.94 | 1.0M |
| 2025-05-30 | 30.27 | 30.55 | 29.71 | 29.89 | 0.9M |
| 2025-05-29 | 29.88 | 30.84 | 29.63 | 30.40 | 1.6M |
| 2025-05-28 | 29.89 | 30.33 | 29.58 | 29.73 | 0.7M |
| 2025-05-27 | 29.93 | 29.99 | 29.64 | 29.88 | 0.7M |
| 2025-05-26 | 29.33 | 30.30 | 29.21 | 29.93 | 1.1M |
| 2025-05-23 | 29.51 | 29.99 | 29.15 | 29.18 | 1.1M |
| 2025-05-22 | 29.88 | 30.28 | 29.41 | 29.51 | 1.0M |
| 2025-05-21 | 30.30 | 30.34 | 29.91 | 29.98 | 0.9M |
| 2025-05-20 | 29.93 | 30.31 | 29.74 | 30.22 | 1.2M |
| 2025-05-19 | 29.65 | 30.09 | 29.36 | 29.86 | 1.4M |
| 2025-05-16 | 29.28 | 29.50 | 29.18 | 29.25 | 0.7M |
| 2025-05-15 | 29.46 | 29.47 | 29.15 | 29.28 | 0.7M |
| 2025-05-14 | 29.82 | 29.84 | 29.26 | 29.46 | 1.0M |
| 2025-05-13 | 30.13 | 30.24 | 29.66 | 29.74 | 0.8M |
| 2025-05-12 | 29.96 | 30.31 | 29.70 | 30.01 | 0.9M |
| 2025-05-09 | 30.21 | 30.25 | 29.70 | 29.74 | 0.8M |
| 2025-05-08 | 29.58 | 30.07 | 29.51 | 29.94 | 0.9M |
| 2025-05-07 | 29.70 | 30.07 | 29.50 | 29.69 | 1.2M |
| 2025-05-06 | 28.90 | 29.65 | 28.90 | 29.58 | 1.5M |
| 2025-04-30 | 28.69 | 29.16 | 28.69 | 28.86 | 1.2M |
| 2025-04-29 | 28.17 | 28.88 | 28.04 | 28.64 | 1.2M |
| 2025-04-28 | 28.70 | 28.80 | 28.03 | 28.13 | 0.7M |
| 2025-04-25 | 28.72 | 28.80 | 28.32 | 28.70 | 0.9M |
| 2025-04-24 | 29.00 | 29.09 | 28.38 | 28.55 | 1.1M |
| 2025-04-23 | 28.57 | 29.08 | 28.51 | 28.91 | 1.1M |
| 2025-04-22 | 28.43 | 28.60 | 28.20 | 28.47 | 0.8M |
| 2025-04-21 | 28.33 | 28.64 | 27.95 | 28.42 | 0.9M |
| 2025-04-18 | 28.30 | 28.70 | 28.07 | 28.33 | 0.8M |
| 2025-04-17 | 28.30 | 28.76 | 28.06 | 28.51 | 0.9M |
| 2025-04-16 | 28.78 | 28.87 | 27.96 | 28.31 | 1.0M |
| 2025-04-15 | 28.67 | 29.00 | 28.55 | 28.79 | 1.0M |
| 2025-04-14 | 28.50 | 28.99 | 28.20 | 28.78 | 1.4M |
| 2025-04-11 | 27.95 | 29.16 | 27.95 | 28.38 | 1.8M |
| 2025-04-10 | 27.94 | 28.56 | 27.93 | 28.07 | 1.6M |
| 2025-04-09 | 26.28 | 28.19 | 25.23 | 27.94 | 2.7M |
| 2025-04-08 | 26.80 | 27.48 | 26.02 | 26.98 | 2.3M |
| 2025-04-07 | 28.58 | 28.69 | 26.82 | 26.82 | 1.6M |
| 2025-04-03 | 29.43 | 30.07 | 29.14 | 29.80 | 0.9M |
| 2025-04-02 | 29.79 | 30.01 | 29.55 | 29.84 | 0.7M |
| 2025-04-01 | 29.52 | 30.15 | 29.49 | 29.79 | 1.2M |
| 2025-03-31 | 29.67 | 29.67 | 28.94 | 29.39 | 1.0M |
| 2025-03-28 | 30.12 | 30.26 | 29.56 | 29.65 | 1.1M |
| 2025-03-27 | 30.29 | 30.52 | 29.75 | 30.12 | 1.2M |
| 2025-03-26 | 30.31 | 31.19 | 29.88 | 30.79 | 1.4M |
| 2025-03-25 | 30.12 | 30.49 | 29.63 | 30.36 | 1.2M |
| 2025-03-24 | 31.06 | 31.35 | 29.60 | 30.15 | 1.7M |
| 2025-03-21 | 31.52 | 31.61 | 30.94 | 31.12 | 1.3M |
| 2025-03-20 | 31.95 | 32.10 | 31.50 | 31.53 | 1.8M |
| 2025-03-19 | 32.10 | 32.27 | 31.81 | 31.95 | 2.1M |
| 2025-03-18 | 31.66 | 32.32 | 31.51 | 32.10 | 3.0M |
| 2025-03-17 | 31.25 | 31.78 | 31.01 | 31.55 | 2.4M |
| 2025-03-14 | 30.97 | 31.39 | 30.33 | 31.20 | 2.2M |
| 2025-03-13 | 31.15 | 31.87 | 30.53 | 30.65 | 4.2M |
| 2025-03-12 | 30.75 | 33.81 | 30.75 | 31.63 | 5.8M |
| 2025-03-11 | 30.36 | 30.83 | 30.36 | 30.74 | 0.9M |
| 2025-03-10 | 30.20 | 30.76 | 30.10 | 30.71 | 1.5M |
| 2025-03-07 | 30.56 | 30.75 | 30.03 | 30.24 | 1.6M |
| 2025-03-06 | 29.48 | 30.85 | 29.42 | 30.56 | 2.3M |
| 2025-03-05 | 29.77 | 29.88 | 29.12 | 29.49 | 0.9M |
| 2025-03-04 | 28.99 | 29.79 | 28.99 | 29.68 | 0.9M |
| 2025-03-03 | 28.98 | 29.54 | 28.88 | 29.16 | 1.0M |
| 2025-02-28 | 29.55 | 29.94 | 28.88 | 28.99 | 1.2M |
| 2025-02-27 | 30.08 | 30.14 | 29.26 | 29.79 | 1.4M |
| 2025-02-26 | 30.00 | 30.34 | 29.85 | 30.14 | 1.2M |
| 2025-02-25 | 30.25 | 30.53 | 29.92 | 30.02 | 1.4M |
| 2025-02-24 | 30.37 | 30.89 | 30.10 | 30.68 | 2.2M |
| 2025-02-21 | 29.88 | 30.77 | 29.55 | 30.24 | 2.0M |
| 2025-02-20 | 29.90 | 30.09 | 29.67 | 29.87 | 0.8M |
| 2025-02-19 | 29.29 | 30.01 | 29.29 | 29.99 | 1.2M |
| 2025-02-18 | 30.18 | 30.20 | 29.26 | 29.36 | 1.3M |
| 2025-02-17 | 30.10 | 30.45 | 29.88 | 30.18 | 1.5M |
| 2025-02-14 | 30.01 | 30.59 | 29.76 | 29.92 | 1.6M |
| 2025-02-13 | 30.25 | 30.64 | 29.70 | 29.72 | 1.1M |
| 2025-02-12 | 29.88 | 30.33 | 29.85 | 30.25 | 1.4M |
| 2025-02-11 | 30.60 | 30.60 | 29.77 | 29.99 | 1.7M |
| 2025-02-10 | 29.30 | 31.49 | 29.30 | 30.62 | 2.9M |
| 2025-02-07 | 29.20 | 29.76 | 28.97 | 29.18 | 1.5M |
| 2025-02-06 | 28.91 | 29.23 | 28.69 | 29.19 | 0.9M |
| 2025-02-05 | 28.70 | 29.11 | 28.54 | 29.03 | 0.9M |
| 2025-01-27 | 28.79 | 28.95 | 28.44 | 28.57 | 0.9M |
| 2025-01-24 | 27.99 | 28.51 | 27.87 | 28.46 | 0.8M |
| 2025-01-23 | 28.06 | 28.48 | 27.98 | 27.98 | 0.9M |
| 2025-01-22 | 27.93 | 28.06 | 27.76 | 27.85 | 0.7M |
| 2025-01-21 | 28.45 | 28.55 | 27.90 | 28.07 | 0.7M |
| 2025-01-20 | 28.39 | 28.49 | 28.01 | 28.35 | 1.1M |
| 2025-01-17 | 28.06 | 28.22 | 27.70 | 27.92 | 0.7M |
| 2025-01-16 | 28.03 | 28.46 | 27.88 | 28.17 | 1.0M |
| 2025-01-15 | 28.02 | 28.19 | 27.75 | 28.03 | 0.8M |
| 2025-01-14 | 27.02 | 28.02 | 27.02 | 28.02 | 1.4M |
| 2025-01-13 | 26.48 | 27.25 | 26.30 | 27.02 | 0.8M |
| 2025-01-10 | 27.78 | 27.90 | 26.81 | 26.88 | 0.8M |
| 2025-01-09 | 27.82 | 28.02 | 27.56 | 27.78 | 0.8M |
| 2025-01-08 | 27.88 | 28.00 | 27.11 | 27.75 | 1.1M |
| 2025-01-07 | 27.23 | 27.88 | 27.20 | 27.87 | 1.0M |
| 2025-01-06 | 27.32 | 27.71 | 26.60 | 27.34 | 1.2M |
| 2025-01-03 | 28.49 | 28.66 | 27.18 | 27.32 | 1.7M |
| 2025-01-02 | 29.28 | 29.83 | 28.24 | 28.50 | 1.8M |