27.70
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 26.42 | 27.34 | 26.35 | 27.28 | 1,217.8K |
| 09:35 | 27.29 | 27.65 | 27.29 | 27.35 | 976.1K |
| 09:40 | 27.35 | 27.60 | 27.30 | 27.55 | 534.1K |
| 09:45 | 27.55 | 27.88 | 27.50 | 27.62 | 1,016.4K |
| 09:50 | 27.62 | 27.72 | 27.50 | 27.59 | 442.3K |
| 09:55 | 27.60 | 27.60 | 27.41 | 27.55 | 478.7K |
| 10:00 | 27.49 | 27.72 | 27.47 | 27.72 | 271.9K |
| 10:05 | 27.73 | 28.46 | 27.73 | 28.40 | 1,447.9K |
| 10:10 | 28.43 | 28.59 | 28.05 | 28.05 | 874.1K |
| 10:15 | 28.07 | 28.22 | 27.98 | 27.98 | 571.9K |
| 10:20 | 27.98 | 28.04 | 27.92 | 28.00 | 196.3K |
| 10:25 | 28.01 | 28.27 | 27.99 | 28.27 | 290.5K |
| 10:30 | 28.25 | 28.46 | 28.24 | 28.24 | 357.7K |
| 10:35 | 28.23 | 28.33 | 28.10 | 28.28 | 246.1K |
| 10:40 | 28.28 | 28.28 | 28.17 | 28.18 | 143.1K |
| 10:45 | 28.17 | 28.20 | 28.08 | 28.11 | 136.8K |
| 10:50 | 28.12 | 28.40 | 28.12 | 28.33 | 297.1K |
| 10:55 | 28.33 | 28.40 | 28.25 | 28.27 | 164.5K |
| 11:00 | 28.20 | 28.32 | 28.20 | 28.30 | 126.3K |
| 11:05 | 28.32 | 28.33 | 28.21 | 28.21 | 104.4K |
| 11:10 | 28.20 | 28.25 | 28.11 | 28.14 | 154.7K |
| 11:15 | 28.14 | 28.14 | 28.02 | 28.03 | 114.9K |
| 11:20 | 28.02 | 28.07 | 27.98 | 27.99 | 117.6K |
| 11:25 | 27.98 | 28.02 | 27.98 | 27.99 | 107.9K |
| 13:00 | 27.98 | 27.98 | 27.83 | 27.85 | 174.3K |
| 13:05 | 27.84 | 27.96 | 27.81 | 27.81 | 162.0K |
| 13:10 | 27.82 | 27.92 | 27.82 | 27.92 | 127.7K |
| 13:15 | 27.94 | 27.95 | 27.88 | 27.90 | 136.8K |
| 13:20 | 27.89 | 27.94 | 27.89 | 27.92 | 82.7K |
| 13:25 | 27.92 | 27.97 | 27.88 | 27.97 | 89.5K |
| 13:30 | 27.95 | 27.95 | 27.76 | 27.87 | 235.9K |
| 13:35 | 27.86 | 27.87 | 27.82 | 27.82 | 143.7K |
| 13:40 | 27.83 | 27.83 | 27.76 | 27.80 | 168.3K |
| 13:45 | 27.81 | 27.96 | 27.81 | 27.95 | 137.0K |
| 13:50 | 27.95 | 27.96 | 27.79 | 27.81 | 89.5K |
| 13:55 | 27.81 | 27.81 | 27.73 | 27.73 | 175.6K |
| 14:00 | 27.73 | 27.77 | 27.69 | 27.76 | 245.6K |
| 14:05 | 27.69 | 27.88 | 27.69 | 27.88 | 153.3K |
| 14:10 | 27.86 | 27.87 | 27.79 | 27.79 | 45.0K |
| 14:15 | 27.79 | 27.82 | 27.75 | 27.80 | 104.9K |
| 14:20 | 27.80 | 27.83 | 27.75 | 27.77 | 155.9K |
| 14:25 | 27.76 | 27.80 | 27.73 | 27.78 | 116.0K |
| 14:30 | 27.78 | 27.82 | 27.73 | 27.76 | 126.4K |
| 14:35 | 27.75 | 27.75 | 27.69 | 27.69 | 184.5K |
| 14:40 | 27.69 | 27.74 | 27.69 | 27.74 | 125.1K |
| 14:45 | 27.74 | 27.80 | 27.74 | 27.74 | 153.6K |
| 14:50 | 27.74 | 27.76 | 27.69 | 27.71 | 330.9K |
| 14:55 | 27.71 | 27.71 | 27.69 | 27.70 | 112.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 26.46 | 28.67 | 26.32 | 27.70 | 14.0M |
| 2025-09-25 | 25.30 | 27.04 | 25.12 | 26.61 | 10.9M |
| 2025-09-24 | 25.05 | 25.63 | 24.85 | 25.40 | 4.9M |
| 2025-09-23 | 25.07 | 25.18 | 24.45 | 25.14 | 4.1M |
| 2025-09-22 | 24.96 | 25.32 | 24.76 | 25.16 | 3.7M |
| 2025-09-19 | 25.80 | 25.99 | 24.71 | 24.92 | 7.3M |
| 2025-09-18 | 26.27 | 27.10 | 25.66 | 25.94 | 9.3M |
| 2025-09-17 | 26.11 | 26.66 | 25.95 | 26.44 | 6.3M |
| 2025-09-16 | 26.58 | 26.69 | 25.61 | 26.20 | 7.4M |
| 2025-09-15 | 25.99 | 27.06 | 25.71 | 26.68 | 10.8M |
| 2025-09-12 | 25.64 | 26.19 | 25.48 | 25.79 | 6.5M |
| 2025-09-11 | 25.31 | 25.96 | 25.01 | 25.64 | 6.1M |
| 2025-09-10 | 25.71 | 26.17 | 25.35 | 25.50 | 4.0M |
| 2025-09-09 | 26.30 | 26.37 | 25.60 | 25.65 | 4.8M |
| 2025-09-08 | 26.27 | 26.56 | 25.76 | 26.25 | 7.1M |
| 2025-09-05 | 25.08 | 26.25 | 24.75 | 26.25 | 7.5M |
| 2025-09-04 | 25.87 | 26.55 | 24.60 | 24.88 | 7.7M |
| 2025-09-03 | 25.88 | 26.57 | 25.20 | 26.13 | 9.0M |
| 2025-09-02 | 26.67 | 26.70 | 25.43 | 25.80 | 7.6M |
| 2025-09-01 | 26.80 | 27.41 | 26.48 | 26.64 | 7.3M |
| 2025-08-29 | 27.41 | 27.48 | 26.58 | 26.80 | 6.4M |
| 2025-08-28 | 27.00 | 27.27 | 26.38 | 27.16 | 11.5M |
| 2025-08-27 | 28.17 | 28.79 | 27.00 | 27.00 | 13.9M |
| 2025-08-26 | 28.27 | 29.10 | 27.30 | 27.89 | 13.9M |
| 2025-08-25 | 28.95 | 29.46 | 27.63 | 28.20 | 25.5M |
| 2025-08-22 | 27.50 | 28.62 | 26.20 | 28.62 | 32.3M |
| 2025-08-21 | 23.93 | 26.02 | 23.75 | 26.02 | 5.2M |
| 2025-08-20 | 23.67 | 23.68 | 23.10 | 23.65 | 7.5M |
| 2025-08-19 | 24.58 | 24.58 | 23.10 | 23.71 | 11.1M |
| 2025-08-18 | 24.99 | 25.11 | 24.45 | 24.60 | 9.1M |
| 2025-08-15 | 24.05 | 25.13 | 23.75 | 24.82 | 11.9M |
| 2025-08-14 | 24.31 | 24.66 | 23.71 | 23.91 | 6.4M |
| 2025-08-13 | 23.72 | 24.64 | 23.68 | 24.26 | 7.7M |
| 2025-08-12 | 24.60 | 24.72 | 23.34 | 23.80 | 9.6M |
| 2025-08-11 | 23.81 | 25.00 | 23.71 | 24.57 | 8.2M |
| 2025-08-08 | 23.53 | 24.08 | 23.45 | 23.87 | 4.7M |
| 2025-08-07 | 23.91 | 24.32 | 23.57 | 23.60 | 6.4M |
| 2025-08-06 | 23.77 | 24.76 | 23.69 | 24.00 | 9.0M |
| 2025-08-05 | 23.94 | 24.24 | 23.60 | 23.83 | 7.5M |
| 2025-08-04 | 22.28 | 23.93 | 22.23 | 23.87 | 12.9M |
| 2025-08-01 | 24.50 | 24.71 | 22.71 | 22.97 | 19.7M |
| 2025-07-31 | 24.08 | 25.24 | 23.75 | 24.59 | 16.7M |
| 2025-07-30 | 23.98 | 24.44 | 23.53 | 24.08 | 10.6M |
| 2025-07-29 | 23.50 | 23.97 | 23.30 | 23.94 | 8.0M |
| 2025-07-28 | 23.14 | 24.16 | 23.12 | 23.67 | 12.1M |
| 2025-07-25 | 22.84 | 23.60 | 22.84 | 23.25 | 10.1M |
| 2025-07-24 | 22.45 | 23.00 | 22.32 | 22.97 | 9.6M |
| 2025-07-23 | 23.00 | 23.10 | 22.48 | 22.53 | 10.4M |
| 2025-07-22 | 22.66 | 23.29 | 22.44 | 22.96 | 12.8M |
| 2025-07-21 | 22.21 | 23.25 | 22.21 | 22.94 | 19.3M |
| 2025-07-18 | 21.80 | 23.38 | 21.15 | 22.41 | 30.1M |
| 2025-07-17 | 19.42 | 21.33 | 19.32 | 21.33 | 15.0M |
| 2025-07-16 | 19.07 | 19.58 | 18.45 | 19.39 | 7.4M |
| 2025-07-15 | 19.18 | 19.34 | 18.99 | 19.08 | 5.9M |
| 2025-07-14 | 18.71 | 19.28 | 18.66 | 19.22 | 6.6M |
| 2025-07-11 | 18.39 | 19.02 | 18.34 | 18.73 | 6.9M |
| 2025-07-10 | 18.39 | 18.59 | 18.21 | 18.42 | 3.4M |
| 2025-07-09 | 18.45 | 18.57 | 18.28 | 18.33 | 3.4M |
| 2025-07-08 | 18.64 | 18.70 | 18.29 | 18.43 | 5.5M |
| 2025-07-07 | 17.99 | 18.68 | 17.81 | 18.67 | 8.3M |
| 2025-07-04 | 18.21 | 18.30 | 17.84 | 17.88 | 3.8M |
| 2025-07-03 | 18.25 | 18.43 | 18.05 | 18.24 | 3.0M |
| 2025-07-02 | 18.45 | 18.62 | 18.00 | 18.27 | 4.7M |
| 2025-07-01 | 17.91 | 18.73 | 17.78 | 18.53 | 8.4M |
| 2025-06-30 | 18.00 | 18.13 | 17.74 | 17.91 | 5.6M |
| 2025-06-27 | 17.69 | 17.89 | 17.60 | 17.79 | 3.5M |
| 2025-06-26 | 17.68 | 17.91 | 17.52 | 17.63 | 3.4M |
| 2025-06-25 | 17.65 | 17.74 | 17.43 | 17.68 | 4.1M |
| 2025-06-24 | 17.22 | 17.85 | 17.21 | 17.60 | 4.4M |
| 2025-06-23 | 16.88 | 17.22 | 16.80 | 17.19 | 3.0M |
| 2025-06-20 | 17.17 | 17.35 | 16.81 | 17.05 | 5.2M |
| 2025-06-19 | 17.99 | 18.30 | 17.13 | 17.17 | 7.1M |
| 2025-06-18 | 17.90 | 18.46 | 17.90 | 18.01 | 4.1M |
| 2025-06-17 | 18.20 | 18.42 | 17.88 | 18.02 | 4.1M |
| 2025-06-16 | 17.71 | 18.24 | 17.69 | 18.08 | 4.2M |
| 2025-06-13 | 18.69 | 18.69 | 17.62 | 17.98 | 12.8M |
| 2025-06-12 | 18.90 | 19.09 | 18.70 | 18.92 | 7.0M |
| 2025-06-11 | 19.30 | 19.32 | 18.95 | 18.98 | 7.5M |
| 2025-06-10 | 18.47 | 19.51 | 18.38 | 19.35 | 16.1M |
| 2025-06-09 | 18.28 | 18.66 | 18.18 | 18.47 | 5.6M |
| 2025-06-06 | 18.18 | 18.49 | 17.90 | 18.33 | 6.8M |
| 2025-06-05 | 18.25 | 18.73 | 18.10 | 18.23 | 8.2M |
| 2025-06-04 | 18.68 | 18.97 | 18.15 | 18.23 | 9.1M |
| 2025-06-03 | 18.10 | 18.85 | 17.95 | 18.41 | 10.3M |
| 2025-05-30 | 18.10 | 18.38 | 17.93 | 18.10 | 5.5M |
| 2025-05-29 | 18.05 | 18.25 | 17.88 | 18.08 | 5.4M |
| 2025-05-28 | 18.11 | 18.48 | 17.95 | 18.04 | 8.6M |
| 2025-05-27 | 18.43 | 18.98 | 18.32 | 18.38 | 9.0M |
| 2025-05-26 | 18.68 | 18.80 | 18.40 | 18.53 | 8.5M |
| 2025-05-23 | 18.99 | 19.30 | 18.70 | 18.71 | 11.1M |
| 2025-05-22 | 18.38 | 19.19 | 18.34 | 18.86 | 15.6M |
| 2025-05-21 | 18.68 | 19.66 | 18.54 | 18.56 | 18.8M |
| 2025-05-20 | 18.23 | 19.28 | 17.90 | 18.94 | 17.9M |
| 2025-05-19 | 18.42 | 18.47 | 17.93 | 18.29 | 11.2M |
| 2025-05-16 | 17.31 | 18.79 | 17.28 | 18.38 | 21.2M |
| 2025-05-15 | 17.60 | 17.80 | 17.19 | 17.39 | 8.3M |
| 2025-05-14 | 17.45 | 17.60 | 17.18 | 17.59 | 11.1M |
| 2025-05-13 | 17.45 | 17.59 | 17.22 | 17.45 | 11.5M |
| 2025-05-12 | 17.17 | 17.55 | 16.86 | 17.52 | 22.3M |
| 2025-05-09 | 16.22 | 17.47 | 16.22 | 17.20 | 28.4M |
| 2025-05-08 | 16.00 | 16.45 | 15.87 | 16.28 | 10.6M |
| 2025-05-07 | 16.00 | 16.27 | 15.85 | 16.06 | 11.4M |
| 2025-05-06 | 15.75 | 16.07 | 15.55 | 15.95 | 10.0M |
| 2025-04-30 | 15.66 | 15.75 | 15.44 | 15.61 | 8.1M |
| 2025-04-29 | 15.22 | 15.98 | 15.20 | 15.52 | 11.5M |
| 2025-04-28 | 15.47 | 15.54 | 15.14 | 15.22 | 8.6M |
| 2025-04-25 | 15.84 | 15.89 | 15.26 | 15.37 | 12.4M |
| 2025-04-24 | 16.15 | 16.31 | 15.76 | 15.84 | 11.9M |
| 2025-04-23 | 15.94 | 16.18 | 15.85 | 15.98 | 7.6M |
| 2025-04-22 | 16.21 | 16.55 | 15.80 | 16.00 | 11.0M |
| 2025-04-21 | 15.71 | 16.26 | 15.63 | 16.09 | 14.0M |
| 2025-04-18 | 16.00 | 16.79 | 15.75 | 15.86 | 14.9M |
| 2025-04-17 | 16.14 | 16.66 | 15.82 | 16.33 | 19.9M |
| 2025-04-16 | 16.37 | 16.62 | 15.79 | 15.93 | 13.5M |
| 2025-04-15 | 16.88 | 16.98 | 16.24 | 16.46 | 13.2M |
| 2025-04-14 | 16.58 | 17.45 | 16.40 | 16.82 | 24.0M |
| 2025-04-11 | 14.59 | 16.12 | 14.50 | 16.12 | 16.5M |
| 2025-04-10 | 14.90 | 15.25 | 14.55 | 14.65 | 17.9M |
| 2025-04-09 | 13.25 | 14.76 | 13.01 | 14.47 | 25.1M |
| 2025-04-08 | 12.72 | 13.87 | 12.72 | 13.45 | 20.9M |
| 2025-04-07 | 14.07 | 14.34 | 14.07 | 14.07 | 6.5M |
| 2025-04-03 | 16.50 | 16.88 | 15.31 | 15.63 | 24.6M |
| 2025-04-02 | 17.40 | 17.46 | 16.80 | 16.94 | 22.7M |
| 2025-04-01 | 16.78 | 18.00 | 16.61 | 17.81 | 32.5M |
| 2025-03-31 | 16.76 | 17.15 | 16.33 | 16.94 | 19.2M |
| 2025-03-28 | 16.87 | 17.55 | 16.70 | 17.05 | 26.1M |
| 2025-03-27 | 15.90 | 17.53 | 15.85 | 17.53 | 21.4M |
| 2025-03-26 | 16.03 | 16.36 | 15.87 | 15.94 | 15.0M |
| 2025-03-25 | 15.36 | 16.69 | 15.06 | 16.28 | 28.1M |
| 2025-03-24 | 15.70 | 15.84 | 15.00 | 15.44 | 17.2M |
| 2025-03-21 | 16.19 | 16.72 | 15.60 | 15.88 | 27.3M |
| 2025-03-20 | 18.00 | 18.00 | 16.43 | 16.89 | 54.0M |
| 2025-03-19 | 15.03 | 16.56 | 14.95 | 16.56 | 20.2M |
| 2025-03-18 | 15.17 | 15.25 | 14.87 | 15.05 | 14.7M |
| 2025-03-17 | 15.56 | 15.64 | 14.96 | 15.18 | 30.3M |
| 2025-03-14 | 13.74 | 15.25 | 13.74 | 15.25 | 24.0M |
| 2025-03-13 | 13.97 | 14.16 | 13.60 | 13.86 | 9.8M |
| 2025-03-12 | 14.01 | 14.14 | 13.77 | 14.00 | 11.4M |
| 2025-03-11 | 14.16 | 14.22 | 13.80 | 14.06 | 11.5M |
| 2025-03-10 | 14.21 | 14.58 | 14.12 | 14.39 | 12.9M |
| 2025-03-07 | 13.78 | 14.64 | 13.75 | 14.35 | 22.5M |
| 2025-03-06 | 13.82 | 13.99 | 13.66 | 13.92 | 13.5M |
| 2025-03-05 | 13.84 | 13.99 | 13.40 | 13.80 | 16.3M |
| 2025-03-04 | 13.88 | 14.28 | 13.75 | 14.07 | 17.5M |
| 2025-03-03 | 14.41 | 15.14 | 13.96 | 14.06 | 31.5M |
| 2025-02-28 | 13.63 | 14.89 | 13.45 | 14.50 | 35.7M |
| 2025-02-27 | 14.00 | 14.09 | 13.45 | 13.70 | 17.0M |
| 2025-02-26 | 13.40 | 14.49 | 13.40 | 14.08 | 29.1M |
| 2025-02-25 | 13.62 | 14.73 | 13.60 | 14.08 | 37.3M |
| 2025-02-24 | 13.75 | 13.79 | 13.33 | 13.42 | 32.6M |
| 2025-02-21 | 14.36 | 14.36 | 13.85 | 14.36 | 23.5M |
| 2025-02-20 | 11.93 | 13.05 | 11.93 | 13.05 | 11.2M |
| 2025-02-19 | 11.66 | 11.93 | 11.64 | 11.86 | 2.9M |
| 2025-02-18 | 12.01 | 12.04 | 11.57 | 11.61 | 4.5M |
| 2025-02-17 | 12.09 | 12.09 | 11.92 | 12.01 | 2.9M |
| 2025-02-14 | 12.05 | 12.15 | 11.98 | 12.00 | 2.2M |
| 2025-02-13 | 12.21 | 12.28 | 12.00 | 12.08 | 3.4M |
| 2025-02-12 | 12.11 | 12.43 | 12.08 | 12.20 | 4.6M |
| 2025-02-11 | 12.14 | 12.15 | 12.00 | 12.09 | 3.4M |
| 2025-02-10 | 12.43 | 12.43 | 11.93 | 12.13 | 7.5M |
| 2025-02-07 | 11.87 | 12.32 | 11.75 | 12.23 | 6.9M |
| 2025-02-06 | 11.60 | 11.98 | 11.53 | 11.77 | 4.1M |
| 2025-02-05 | 11.80 | 11.84 | 11.50 | 11.60 | 2.6M |
| 2025-01-27 | 11.71 | 12.03 | 11.71 | 11.76 | 2.8M |
| 2025-01-24 | 11.45 | 11.78 | 11.37 | 11.71 | 2.8M |
| 2025-01-23 | 11.50 | 11.68 | 11.41 | 11.50 | 2.7M |
| 2025-01-22 | 11.45 | 11.58 | 11.33 | 11.39 | 1.3M |
| 2025-01-21 | 11.71 | 11.74 | 11.47 | 11.56 | 1.7M |
| 2025-01-20 | 11.46 | 11.83 | 11.34 | 11.65 | 3.2M |
| 2025-01-17 | 11.32 | 11.39 | 11.12 | 11.34 | 1.9M |
| 2025-01-16 | 11.39 | 11.53 | 11.16 | 11.26 | 2.3M |
| 2025-01-15 | 11.49 | 11.49 | 11.24 | 11.31 | 1.6M |
| 2025-01-14 | 11.20 | 11.38 | 11.10 | 11.37 | 2.5M |
| 2025-01-13 | 10.87 | 11.06 | 10.70 | 11.03 | 2.0M |
| 2025-01-10 | 11.50 | 11.50 | 10.97 | 10.98 | 4.5M |
| 2025-01-09 | 11.21 | 11.86 | 11.15 | 11.44 | 4.1M |
| 2025-01-08 | 11.55 | 11.55 | 11.05 | 11.28 | 2.3M |
| 2025-01-07 | 11.15 | 11.47 | 11.03 | 11.41 | 2.2M |
| 2025-01-06 | 11.00 | 11.38 | 10.72 | 11.14 | 3.4M |
| 2025-01-03 | 11.61 | 11.69 | 11.04 | 11.06 | 3.0M |
| 2025-01-02 | 11.79 | 11.96 | 11.50 | 11.57 | 3.4M |