18.91
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 19.25 | 19.25 | 19.08 | 19.09 | 456.8K |
| 09:35 | 19.10 | 19.12 | 19.06 | 19.07 | 248.6K |
| 09:40 | 19.07 | 19.08 | 19.04 | 19.05 | 307.3K |
| 09:45 | 19.06 | 19.13 | 19.05 | 19.08 | 411.8K |
| 09:50 | 19.07 | 19.12 | 19.05 | 19.07 | 310.4K |
| 09:55 | 19.07 | 19.09 | 19.05 | 19.05 | 88.0K |
| 10:00 | 19.05 | 19.11 | 19.04 | 19.09 | 242.5K |
| 10:05 | 19.12 | 19.16 | 19.09 | 19.09 | 134.4K |
| 10:10 | 19.10 | 19.14 | 19.09 | 19.12 | 102.6K |
| 10:15 | 19.12 | 19.12 | 19.05 | 19.08 | 109.0K |
| 10:20 | 19.08 | 19.15 | 19.08 | 19.09 | 165.9K |
| 10:25 | 19.10 | 19.10 | 19.03 | 19.06 | 256.9K |
| 10:30 | 19.08 | 19.08 | 18.99 | 19.00 | 1,094.4K |
| 10:35 | 19.00 | 19.02 | 18.99 | 19.00 | 240.2K |
| 10:40 | 19.00 | 19.05 | 18.95 | 19.05 | 160.8K |
| 10:45 | 19.05 | 19.06 | 18.99 | 18.99 | 186.6K |
| 10:50 | 18.98 | 19.00 | 18.94 | 18.98 | 245.8K |
| 10:55 | 18.98 | 19.00 | 18.95 | 19.00 | 118.3K |
| 11:00 | 18.99 | 19.00 | 18.97 | 18.99 | 90.1K |
| 11:05 | 18.99 | 19.05 | 18.99 | 19.01 | 80.5K |
| 11:10 | 19.00 | 19.04 | 18.94 | 18.95 | 149.5K |
| 11:15 | 18.94 | 19.00 | 18.94 | 18.99 | 326.0K |
| 11:20 | 18.99 | 18.99 | 18.94 | 18.95 | 89.8K |
| 11:25 | 18.95 | 18.95 | 18.90 | 18.90 | 369.3K |
| 13:00 | 18.91 | 18.94 | 18.87 | 18.89 | 348.4K |
| 13:05 | 18.89 | 18.92 | 18.86 | 18.90 | 115.6K |
| 13:10 | 18.89 | 18.94 | 18.88 | 18.92 | 67.0K |
| 13:15 | 18.92 | 18.94 | 18.86 | 18.87 | 206.8K |
| 13:20 | 18.87 | 18.87 | 18.83 | 18.85 | 235.4K |
| 13:25 | 18.85 | 18.88 | 18.84 | 18.86 | 131.3K |
| 13:30 | 18.86 | 18.88 | 18.85 | 18.86 | 181.2K |
| 13:35 | 18.86 | 18.86 | 18.84 | 18.85 | 172.1K |
| 13:40 | 18.85 | 18.85 | 18.83 | 18.84 | 110.3K |
| 13:45 | 18.84 | 18.85 | 18.82 | 18.83 | 98.5K |
| 13:50 | 18.84 | 18.88 | 18.82 | 18.87 | 145.8K |
| 13:55 | 18.87 | 18.91 | 18.85 | 18.91 | 81.0K |
| 14:00 | 18.90 | 18.92 | 18.88 | 18.91 | 105.4K |
| 14:05 | 18.94 | 19.05 | 18.94 | 18.98 | 311.5K |
| 14:10 | 18.97 | 19.00 | 18.93 | 18.98 | 70.2K |
| 14:15 | 18.98 | 19.02 | 18.97 | 19.01 | 106.1K |
| 14:20 | 19.01 | 19.10 | 18.98 | 19.05 | 196.7K |
| 14:25 | 19.04 | 19.09 | 19.03 | 19.07 | 128.5K |
| 14:30 | 19.07 | 19.08 | 19.04 | 19.05 | 89.1K |
| 14:35 | 19.05 | 19.06 | 19.02 | 19.04 | 74.1K |
| 14:40 | 19.04 | 19.08 | 19.04 | 19.07 | 67.5K |
| 14:45 | 19.07 | 19.09 | 19.06 | 19.09 | 104.3K |
| 14:50 | 19.09 | 19.11 | 19.08 | 19.10 | 114.6K |
| 14:55 | 19.09 | 19.10 | 19.08 | 19.10 | 65.6K |
| 15:40 | 19.09 | 19.09 | 19.09 | 19.09 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 18.91 | 18.99 | 18.72 | 18.91 | 8.8M |
| 2025-09-26 | 18.95 | 18.96 | 18.70 | 18.80 | 6.7M |
| 2025-09-25 | 19.11 | 19.11 | 18.92 | 18.99 | 6.7M |
| 2025-09-24 | 19.00 | 19.19 | 18.90 | 19.11 | 5.9M |
| 2025-09-23 | 19.23 | 19.25 | 18.82 | 19.09 | 9.4M |
| 2025-09-22 | 19.60 | 19.66 | 19.16 | 19.22 | 10.0M |
| 2025-09-19 | 19.52 | 19.72 | 19.35 | 19.69 | 9.5M |
| 2025-09-18 | 19.97 | 20.03 | 19.45 | 19.52 | 11.1M |
| 2025-09-17 | 19.60 | 20.03 | 19.58 | 20.00 | 10.3M |
| 2025-09-16 | 19.49 | 19.65 | 19.39 | 19.57 | 6.7M |
| 2025-09-15 | 19.50 | 19.58 | 19.26 | 19.47 | 8.8M |
| 2025-09-12 | 19.85 | 19.88 | 19.50 | 19.50 | 14.1M |
| 2025-09-11 | 20.20 | 20.30 | 20.10 | 20.27 | 9.5M |
| 2025-09-10 | 20.26 | 20.35 | 20.20 | 20.28 | 5.7M |
| 2025-09-09 | 20.30 | 20.45 | 20.14 | 20.36 | 9.0M |
| 2025-09-08 | 19.93 | 20.47 | 19.89 | 20.31 | 9.0M |
| 2025-09-05 | 19.69 | 19.87 | 19.55 | 19.87 | 8.0M |
| 2025-09-04 | 19.70 | 19.85 | 19.51 | 19.69 | 6.4M |
| 2025-09-03 | 20.01 | 20.09 | 19.71 | 19.73 | 6.9M |
| 2025-09-02 | 20.18 | 20.25 | 19.90 | 20.01 | 7.4M |
| 2025-09-01 | 20.40 | 20.43 | 20.11 | 20.20 | 7.7M |
| 2025-08-29 | 20.35 | 20.60 | 20.20 | 20.35 | 11.2M |
| 2025-08-28 | 19.99 | 20.49 | 19.98 | 20.39 | 18.8M |
| 2025-08-27 | 20.25 | 20.31 | 19.79 | 19.79 | 9.8M |
| 2025-08-26 | 20.00 | 20.37 | 19.90 | 20.24 | 11.9M |
| 2025-08-25 | 19.82 | 20.04 | 19.70 | 20.00 | 12.2M |
| 2025-08-22 | 19.82 | 19.84 | 19.62 | 19.73 | 7.9M |
| 2025-08-21 | 19.81 | 19.92 | 19.72 | 19.82 | 9.0M |
| 2025-08-20 | 19.39 | 19.73 | 19.33 | 19.72 | 9.4M |
| 2025-08-19 | 19.51 | 19.59 | 19.39 | 19.46 | 6.7M |
| 2025-08-18 | 19.45 | 19.54 | 19.40 | 19.51 | 9.5M |
| 2025-08-15 | 19.15 | 19.41 | 19.10 | 19.40 | 6.0M |
| 2025-08-14 | 19.44 | 19.44 | 19.16 | 19.18 | 7.5M |
| 2025-08-13 | 19.53 | 19.56 | 19.39 | 19.40 | 4.6M |
| 2025-08-12 | 19.49 | 19.58 | 19.43 | 19.47 | 4.9M |
| 2025-08-11 | 19.41 | 19.52 | 19.33 | 19.48 | 4.2M |
| 2025-08-08 | 19.47 | 19.50 | 19.38 | 19.41 | 2.8M |
| 2025-08-07 | 19.45 | 19.53 | 19.36 | 19.52 | 4.8M |
| 2025-08-06 | 19.45 | 19.50 | 19.34 | 19.45 | 3.9M |
| 2025-08-05 | 19.29 | 19.44 | 19.24 | 19.44 | 4.7M |
| 2025-08-04 | 19.15 | 19.30 | 19.11 | 19.28 | 4.1M |
| 2025-08-01 | 19.08 | 19.26 | 19.05 | 19.24 | 4.7M |
| 2025-07-31 | 19.52 | 19.52 | 19.06 | 19.08 | 10.4M |
| 2025-07-30 | 19.40 | 19.68 | 19.37 | 19.52 | 9.5M |
| 2025-07-29 | 19.47 | 19.53 | 19.20 | 19.40 | 6.7M |
| 2025-07-28 | 19.61 | 19.65 | 19.40 | 19.45 | 7.2M |
| 2025-07-25 | 19.64 | 19.75 | 19.52 | 19.60 | 7.2M |
| 2025-07-24 | 19.61 | 19.64 | 19.47 | 19.60 | 8.8M |
| 2025-07-23 | 19.50 | 19.80 | 19.45 | 19.62 | 10.6M |
| 2025-07-22 | 19.40 | 19.44 | 19.29 | 19.44 | 7.9M |
| 2025-07-21 | 19.16 | 19.43 | 19.14 | 19.39 | 9.4M |
| 2025-07-18 | 19.05 | 19.15 | 19.05 | 19.12 | 5.1M |
| 2025-07-17 | 19.09 | 19.15 | 19.00 | 19.09 | 4.6M |
| 2025-07-16 | 19.03 | 19.12 | 18.97 | 19.10 | 4.7M |
| 2025-07-15 | 19.13 | 19.21 | 18.94 | 19.02 | 5.8M |
| 2025-07-14 | 19.08 | 19.22 | 19.06 | 19.18 | 6.9M |
| 2025-07-11 | 19.09 | 19.24 | 19.02 | 19.05 | 8.3M |
| 2025-07-10 | 18.90 | 19.07 | 18.86 | 19.06 | 7.4M |
| 2025-07-09 | 18.94 | 19.01 | 18.88 | 18.90 | 5.6M |
| 2025-07-08 | 18.92 | 18.95 | 18.82 | 18.94 | 5.1M |
| 2025-07-07 | 18.88 | 18.96 | 18.81 | 18.92 | 4.5M |
| 2025-07-04 | 18.99 | 19.02 | 18.81 | 18.84 | 4.4M |
| 2025-07-03 | 18.97 | 19.08 | 18.95 | 18.98 | 3.9M |
| 2025-07-02 | 18.94 | 19.04 | 18.92 | 18.99 | 4.3M |
| 2025-07-01 | 19.00 | 19.01 | 18.88 | 18.93 | 4.3M |
| 2025-06-30 | 18.88 | 19.03 | 18.85 | 19.01 | 6.4M |
| 2025-06-27 | 18.80 | 18.92 | 18.75 | 18.84 | 5.9M |
| 2025-06-26 | 18.89 | 18.90 | 18.71 | 18.73 | 6.0M |
| 2025-06-25 | 18.74 | 18.90 | 18.72 | 18.88 | 8.7M |
| 2025-06-24 | 18.42 | 18.74 | 18.40 | 18.72 | 8.8M |
| 2025-06-23 | 18.20 | 18.40 | 18.19 | 18.38 | 5.6M |
| 2025-06-20 | 18.23 | 18.35 | 18.15 | 18.24 | 5.6M |
| 2025-06-19 | 18.43 | 18.54 | 18.15 | 18.24 | 9.9M |
| 2025-06-18 | 18.60 | 18.65 | 18.43 | 18.50 | 6.4M |
| 2025-06-17 | 18.73 | 18.85 | 18.62 | 18.65 | 7.1M |
| 2025-06-16 | 18.66 | 18.78 | 18.58 | 18.71 | 7.1M |
| 2025-06-13 | 18.73 | 18.87 | 18.58 | 18.66 | 8.6M |
| 2025-06-12 | 18.88 | 18.93 | 18.75 | 18.79 | 9.0M |
| 2025-06-11 | 18.88 | 18.99 | 18.79 | 18.92 | 5.8M |
| 2025-06-10 | 19.06 | 19.12 | 18.80 | 18.87 | 8.7M |
| 2025-06-09 | 19.05 | 19.10 | 18.99 | 19.06 | 6.1M |
| 2025-06-06 | 19.12 | 19.13 | 19.02 | 19.05 | 4.2M |
| 2025-06-05 | 19.04 | 19.15 | 18.94 | 19.09 | 8.5M |
| 2025-06-04 | 19.14 | 19.16 | 18.95 | 19.04 | 10.9M |
| 2025-06-03 | 19.60 | 19.79 | 19.55 | 19.59 | 7.2M |
| 2025-05-30 | 19.91 | 19.96 | 19.76 | 19.79 | 5.3M |
| 2025-05-29 | 19.83 | 19.96 | 19.78 | 19.90 | 4.8M |
| 2025-05-28 | 20.00 | 20.02 | 19.80 | 19.88 | 5.2M |
| 2025-05-27 | 19.92 | 20.00 | 19.83 | 19.97 | 3.6M |
| 2025-05-26 | 19.95 | 20.02 | 19.86 | 19.89 | 4.7M |
| 2025-05-23 | 20.02 | 20.42 | 20.00 | 20.01 | 9.6M |
| 2025-05-22 | 20.06 | 20.14 | 19.96 | 20.02 | 3.7M |
| 2025-05-21 | 20.15 | 20.25 | 20.08 | 20.12 | 5.2M |
| 2025-05-20 | 19.99 | 20.32 | 19.89 | 20.15 | 9.7M |
| 2025-05-19 | 20.03 | 20.11 | 19.82 | 19.98 | 6.6M |
| 2025-05-16 | 20.04 | 20.15 | 19.98 | 20.12 | 5.1M |
| 2025-05-15 | 20.15 | 20.23 | 20.02 | 20.09 | 4.8M |
| 2025-05-14 | 20.25 | 20.38 | 19.92 | 20.19 | 7.1M |
| 2025-05-13 | 20.33 | 20.49 | 20.13 | 20.25 | 7.9M |
| 2025-05-12 | 19.87 | 20.19 | 19.87 | 20.10 | 9.5M |
| 2025-05-09 | 19.98 | 20.03 | 19.78 | 19.83 | 7.3M |
| 2025-05-08 | 19.75 | 19.94 | 19.71 | 19.93 | 8.8M |
| 2025-05-07 | 19.90 | 20.16 | 19.71 | 19.86 | 12.4M |
| 2025-05-06 | 19.74 | 19.75 | 19.49 | 19.75 | 10.0M |
| 2025-04-30 | 19.54 | 19.96 | 19.49 | 19.57 | 14.2M |
| 2025-04-29 | 20.80 | 20.98 | 19.29 | 19.65 | 34.0M |
| 2025-04-28 | 21.63 | 21.64 | 21.02 | 21.15 | 8.0M |
| 2025-04-25 | 21.49 | 21.95 | 21.49 | 21.62 | 5.8M |
| 2025-04-24 | 21.72 | 21.80 | 21.38 | 21.45 | 5.3M |
| 2025-04-23 | 21.71 | 21.96 | 21.60 | 21.70 | 4.4M |
| 2025-04-22 | 21.78 | 21.85 | 21.58 | 21.64 | 3.3M |
| 2025-04-21 | 21.81 | 21.89 | 21.65 | 21.83 | 3.2M |
| 2025-04-18 | 22.10 | 22.19 | 21.82 | 21.89 | 2.7M |
| 2025-04-17 | 21.60 | 22.33 | 21.47 | 22.09 | 5.9M |
| 2025-04-16 | 21.77 | 21.99 | 21.52 | 21.65 | 4.2M |
| 2025-04-15 | 21.92 | 22.03 | 21.58 | 21.82 | 6.2M |
| 2025-04-14 | 22.35 | 22.55 | 21.80 | 21.94 | 5.0M |
| 2025-04-11 | 22.45 | 22.55 | 21.96 | 22.16 | 6.7M |
| 2025-04-10 | 22.61 | 22.82 | 22.21 | 22.68 | 7.4M |
| 2025-04-09 | 21.80 | 22.80 | 21.36 | 22.61 | 10.5M |
| 2025-04-08 | 21.34 | 22.18 | 21.16 | 22.04 | 10.2M |
| 2025-04-07 | 21.95 | 22.02 | 20.53 | 21.34 | 10.1M |
| 2025-04-03 | 22.68 | 22.85 | 22.41 | 22.49 | 4.7M |
| 2025-04-02 | 22.72 | 22.89 | 22.57 | 22.77 | 2.9M |
| 2025-04-01 | 22.84 | 22.84 | 22.48 | 22.61 | 7.3M |
| 2025-03-31 | 23.18 | 23.42 | 22.63 | 22.70 | 6.0M |
| 2025-03-28 | 23.31 | 23.55 | 23.09 | 23.27 | 3.0M |
| 2025-03-27 | 23.20 | 23.40 | 23.02 | 23.26 | 4.3M |
| 2025-03-26 | 23.43 | 23.68 | 22.98 | 23.23 | 6.8M |
| 2025-03-25 | 23.89 | 23.90 | 23.35 | 23.51 | 7.3M |
| 2025-03-24 | 23.32 | 24.10 | 23.32 | 23.67 | 10.9M |
| 2025-03-21 | 23.60 | 23.84 | 23.15 | 23.33 | 8.3M |
| 2025-03-20 | 23.98 | 24.15 | 23.63 | 23.66 | 6.0M |
| 2025-03-19 | 23.87 | 24.05 | 23.58 | 23.96 | 6.3M |
| 2025-03-18 | 23.80 | 24.18 | 23.66 | 23.90 | 8.1M |
| 2025-03-17 | 23.49 | 24.19 | 23.45 | 23.83 | 12.9M |
| 2025-03-14 | 23.21 | 23.68 | 22.83 | 23.23 | 14.8M |
| 2025-03-13 | 23.34 | 23.61 | 23.10 | 23.28 | 8.6M |
| 2025-03-12 | 23.09 | 23.89 | 22.91 | 23.39 | 13.4M |
| 2025-03-11 | 22.61 | 23.11 | 22.51 | 23.10 | 8.5M |
| 2025-03-10 | 22.31 | 22.94 | 22.25 | 22.86 | 10.7M |
| 2025-03-07 | 22.22 | 22.53 | 22.08 | 22.32 | 6.8M |
| 2025-03-06 | 21.78 | 22.35 | 21.53 | 22.32 | 11.7M |
| 2025-03-05 | 21.85 | 22.04 | 21.58 | 21.70 | 6.5M |
| 2025-03-04 | 22.00 | 22.23 | 21.80 | 21.85 | 5.2M |
| 2025-03-03 | 22.47 | 22.87 | 21.88 | 21.97 | 10.8M |
| 2025-02-28 | 22.09 | 22.76 | 22.00 | 22.64 | 18.6M |
| 2025-02-27 | 21.09 | 22.10 | 21.03 | 22.09 | 19.4M |
| 2025-02-26 | 20.73 | 21.23 | 20.73 | 21.03 | 7.7M |
| 2025-02-25 | 20.91 | 20.97 | 20.66 | 20.72 | 6.8M |
| 2025-02-24 | 21.05 | 21.40 | 21.00 | 21.04 | 9.8M |
| 2025-02-21 | 21.03 | 21.16 | 20.80 | 21.08 | 9.3M |
| 2025-02-20 | 21.10 | 21.23 | 20.91 | 21.14 | 6.0M |
| 2025-02-19 | 20.93 | 21.23 | 20.78 | 21.06 | 7.0M |
| 2025-02-18 | 21.29 | 21.38 | 20.91 | 21.03 | 5.6M |
| 2025-02-17 | 21.70 | 21.77 | 21.17 | 21.35 | 7.2M |
| 2025-02-14 | 21.59 | 21.83 | 21.50 | 21.70 | 5.9M |
| 2025-02-13 | 21.13 | 22.18 | 21.03 | 21.60 | 13.8M |
| 2025-02-12 | 20.90 | 21.20 | 20.76 | 21.19 | 5.3M |
| 2025-02-11 | 21.04 | 21.15 | 20.82 | 21.03 | 4.5M |
| 2025-02-10 | 20.92 | 21.15 | 20.71 | 21.04 | 8.6M |
| 2025-02-07 | 20.29 | 20.98 | 20.18 | 20.71 | 9.3M |
| 2025-02-06 | 20.36 | 20.42 | 19.95 | 20.39 | 11.7M |
| 2025-02-05 | 21.02 | 21.09 | 20.32 | 20.45 | 8.5M |
| 2025-01-27 | 20.88 | 21.23 | 20.81 | 20.89 | 7.4M |
| 2025-01-24 | 20.68 | 20.99 | 20.54 | 20.83 | 6.3M |
| 2025-01-23 | 20.80 | 20.88 | 20.54 | 20.69 | 6.5M |
| 2025-01-22 | 21.02 | 21.20 | 20.51 | 20.65 | 7.4M |
| 2025-01-21 | 21.20 | 21.32 | 20.87 | 21.19 | 7.0M |
| 2025-01-20 | 21.09 | 21.34 | 20.82 | 21.19 | 8.5M |
| 2025-01-17 | 20.80 | 21.12 | 20.22 | 20.98 | 14.9M |
| 2025-01-16 | 20.50 | 21.55 | 20.43 | 21.00 | 17.3M |
| 2025-01-15 | 20.77 | 20.85 | 20.33 | 20.40 | 9.0M |
| 2025-01-14 | 20.53 | 20.87 | 20.41 | 20.83 | 8.7M |
| 2025-01-13 | 20.60 | 20.87 | 20.41 | 20.58 | 4.7M |
| 2025-01-10 | 21.34 | 21.40 | 20.61 | 20.62 | 7.6M |
| 2025-01-09 | 21.74 | 21.95 | 21.33 | 21.35 | 6.9M |
| 2025-01-08 | 21.50 | 21.98 | 21.05 | 21.78 | 9.0M |
| 2025-01-07 | 21.16 | 21.68 | 21.01 | 21.58 | 7.5M |
| 2025-01-06 | 21.19 | 21.50 | 20.96 | 21.16 | 6.1M |
| 2025-01-03 | 21.46 | 21.99 | 21.11 | 21.20 | 11.6M |
| 2025-01-02 | 21.44 | 22.17 | 21.30 | 21.50 | 11.5M |