37.83
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 36.32 | 36.70 | 36.08 | 36.60 | 2,002.4K |
| 09:35 | 36.56 | 37.16 | 36.36 | 36.88 | 1,254.7K |
| 09:40 | 36.85 | 36.87 | 36.57 | 36.57 | 747.0K |
| 09:45 | 36.50 | 36.72 | 36.29 | 36.31 | 872.7K |
| 09:50 | 36.35 | 36.68 | 36.30 | 36.54 | 438.8K |
| 09:55 | 36.56 | 36.63 | 36.29 | 36.55 | 472.9K |
| 10:00 | 36.51 | 36.65 | 36.32 | 36.65 | 357.2K |
| 10:05 | 36.60 | 37.32 | 36.50 | 37.20 | 1,002.0K |
| 10:10 | 37.21 | 37.33 | 37.03 | 37.24 | 747.3K |
| 10:15 | 37.24 | 37.77 | 37.20 | 37.70 | 1,487.4K |
| 10:20 | 37.68 | 38.72 | 37.64 | 38.72 | 2,696.0K |
| 10:25 | 38.69 | 39.70 | 38.31 | 39.70 | 3,428.6K |
| 10:30 | 39.81 | 39.87 | 38.88 | 39.02 | 1,654.5K |
| 10:35 | 39.02 | 39.02 | 38.54 | 38.57 | 538.2K |
| 10:40 | 38.57 | 38.88 | 38.28 | 38.28 | 638.0K |
| 10:45 | 38.28 | 38.40 | 38.21 | 38.34 | 420.8K |
| 10:50 | 38.30 | 38.33 | 38.16 | 38.25 | 285.3K |
| 10:55 | 38.25 | 38.36 | 38.11 | 38.36 | 242.9K |
| 11:00 | 38.36 | 38.54 | 38.28 | 38.35 | 293.4K |
| 11:05 | 38.34 | 38.35 | 38.21 | 38.29 | 176.7K |
| 11:10 | 38.27 | 38.29 | 38.05 | 38.11 | 291.5K |
| 11:15 | 38.12 | 38.25 | 38.09 | 38.10 | 173.7K |
| 11:20 | 38.10 | 38.30 | 38.06 | 38.26 | 182.9K |
| 11:25 | 38.23 | 38.30 | 38.18 | 38.24 | 137.4K |
| 11:30 | 38.22 | 38.22 | 38.22 | 38.22 | 0.3K |
| 13:00 | 38.23 | 38.23 | 37.93 | 38.15 | 458.2K |
| 13:05 | 38.18 | 38.19 | 37.95 | 38.07 | 250.3K |
| 13:10 | 38.08 | 38.08 | 38.00 | 38.03 | 186.9K |
| 13:15 | 38.03 | 38.15 | 37.88 | 37.90 | 245.8K |
| 13:20 | 37.92 | 38.10 | 37.90 | 38.09 | 161.3K |
| 13:25 | 38.06 | 38.09 | 37.96 | 37.96 | 180.9K |
| 13:30 | 37.95 | 38.07 | 37.88 | 38.06 | 315.0K |
| 13:35 | 38.05 | 38.10 | 37.98 | 38.03 | 128.2K |
| 13:40 | 38.03 | 38.07 | 37.95 | 38.02 | 110.9K |
| 13:45 | 38.02 | 38.20 | 38.00 | 38.18 | 176.0K |
| 13:50 | 38.18 | 38.18 | 37.95 | 37.98 | 229.1K |
| 13:55 | 37.97 | 38.00 | 37.86 | 37.89 | 189.3K |
| 14:00 | 37.88 | 38.00 | 37.84 | 37.97 | 238.7K |
| 14:05 | 37.97 | 37.97 | 37.89 | 37.91 | 131.4K |
| 14:10 | 37.90 | 37.93 | 37.75 | 37.77 | 188.6K |
| 14:15 | 37.76 | 37.81 | 37.68 | 37.76 | 259.7K |
| 14:20 | 37.76 | 37.85 | 37.75 | 37.77 | 162.4K |
| 14:25 | 37.77 | 37.79 | 37.68 | 37.71 | 142.5K |
| 14:30 | 37.72 | 37.76 | 37.59 | 37.67 | 312.2K |
| 14:35 | 37.67 | 37.77 | 37.62 | 37.70 | 275.7K |
| 14:40 | 37.66 | 37.78 | 37.65 | 37.77 | 322.4K |
| 14:45 | 37.77 | 37.95 | 37.74 | 37.74 | 472.7K |
| 14:50 | 37.74 | 37.87 | 37.71 | 37.86 | 540.2K |
| 14:55 | 37.87 | 37.87 | 37.81 | 37.83 | 455.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 36.01 | 39.88 | 36.01 | 37.83 | 26.9M |
| 2025-09-25 | 35.00 | 39.00 | 34.76 | 36.55 | 19.7M |
| 2025-09-24 | 34.20 | 35.34 | 33.92 | 35.25 | 7.3M |
| 2025-09-23 | 35.20 | 35.76 | 33.61 | 34.52 | 10.6M |
| 2025-09-22 | 35.24 | 36.20 | 35.02 | 35.37 | 8.9M |
| 2025-09-19 | 36.50 | 37.88 | 35.60 | 35.82 | 14.3M |
| 2025-09-18 | 36.60 | 38.21 | 36.36 | 37.18 | 21.3M |
| 2025-09-17 | 35.79 | 37.33 | 35.57 | 36.60 | 14.1M |
| 2025-09-16 | 35.86 | 36.26 | 35.10 | 35.86 | 9.8M |
| 2025-09-15 | 36.02 | 37.10 | 35.88 | 36.06 | 9.5M |
| 2025-09-12 | 36.80 | 37.38 | 36.09 | 36.13 | 10.5M |
| 2025-09-11 | 36.00 | 37.09 | 35.97 | 36.87 | 11.1M |
| 2025-09-10 | 37.06 | 37.34 | 35.97 | 36.43 | 12.4M |
| 2025-09-09 | 37.84 | 38.42 | 37.11 | 37.45 | 15.6M |
| 2025-09-08 | 36.60 | 39.40 | 35.20 | 38.03 | 24.0M |
| 2025-09-05 | 33.88 | 36.76 | 33.88 | 36.55 | 18.5M |
| 2025-09-04 | 34.84 | 36.49 | 33.03 | 33.77 | 14.4M |
| 2025-09-03 | 37.95 | 38.00 | 35.22 | 35.40 | 18.2M |
| 2025-09-02 | 36.30 | 40.37 | 36.30 | 38.77 | 31.9M |
| 2025-09-01 | 36.00 | 36.25 | 35.44 | 35.75 | 11.1M |
| 2025-08-29 | 35.68 | 37.50 | 35.58 | 36.65 | 16.6M |
| 2025-08-28 | 35.85 | 36.26 | 34.55 | 35.85 | 13.8M |
| 2025-08-27 | 36.35 | 37.20 | 35.60 | 36.03 | 15.9M |
| 2025-08-26 | 37.00 | 38.12 | 36.28 | 36.82 | 16.0M |
| 2025-08-25 | 37.35 | 37.51 | 36.60 | 36.77 | 16.3M |
| 2025-08-22 | 37.00 | 37.51 | 36.70 | 37.34 | 13.7M |
| 2025-08-21 | 38.72 | 38.76 | 36.60 | 37.28 | 18.4M |
| 2025-08-20 | 38.75 | 40.48 | 37.81 | 39.03 | 19.6M |
| 2025-08-19 | 40.00 | 40.00 | 38.31 | 39.46 | 29.0M |
| 2025-08-18 | 38.52 | 44.08 | 37.26 | 41.38 | 46.1M |
| 2025-08-15 | 33.86 | 39.53 | 33.80 | 38.68 | 45.0M |
| 2025-08-14 | 35.30 | 35.79 | 33.39 | 33.52 | 32.0M |
| 2025-08-13 | 35.27 | 36.72 | 34.04 | 36.20 | 47.1M |
| 2025-08-12 | 34.16 | 37.63 | 33.90 | 35.38 | 57.6M |
| 2025-08-11 | 29.05 | 32.88 | 29.03 | 32.88 | 27.1M |
| 2025-08-08 | 27.02 | 27.60 | 26.77 | 27.40 | 16.9M |
| 2025-08-07 | 26.81 | 27.18 | 26.35 | 27.10 | 18.0M |
| 2025-08-06 | 26.52 | 27.61 | 26.00 | 27.30 | 24.8M |
| 2025-08-05 | 25.31 | 26.40 | 25.21 | 26.18 | 14.1M |
| 2025-08-04 | 24.79 | 25.48 | 24.60 | 25.32 | 6.4M |
| 2025-08-01 | 24.40 | 24.99 | 24.27 | 24.76 | 4.9M |
| 2025-07-31 | 24.61 | 24.97 | 24.24 | 24.40 | 4.9M |
| 2025-07-30 | 25.17 | 25.28 | 24.42 | 24.68 | 6.0M |
| 2025-07-29 | 25.31 | 25.63 | 24.90 | 25.13 | 7.6M |
| 2025-07-28 | 24.58 | 25.67 | 24.55 | 25.39 | 9.2M |
| 2025-07-25 | 24.75 | 25.05 | 24.52 | 24.59 | 5.3M |
| 2025-07-24 | 24.70 | 24.92 | 24.51 | 24.75 | 4.7M |
| 2025-07-23 | 24.95 | 25.10 | 24.58 | 24.75 | 5.9M |
| 2025-07-22 | 25.43 | 25.76 | 24.97 | 25.07 | 7.6M |
| 2025-07-21 | 24.99 | 25.56 | 24.54 | 25.29 | 9.7M |
| 2025-07-18 | 25.44 | 26.05 | 24.68 | 24.96 | 11.6M |
| 2025-07-17 | 24.11 | 25.11 | 24.01 | 25.03 | 10.6M |
| 2025-07-16 | 24.15 | 24.49 | 23.98 | 24.14 | 4.0M |
| 2025-07-15 | 24.38 | 24.63 | 23.88 | 24.08 | 4.6M |
| 2025-07-14 | 24.08 | 24.80 | 23.89 | 24.49 | 5.4M |
| 2025-07-11 | 24.02 | 24.21 | 23.80 | 24.10 | 4.0M |
| 2025-07-10 | 24.49 | 24.62 | 24.07 | 24.18 | 3.6M |
| 2025-07-09 | 24.76 | 25.16 | 24.40 | 24.51 | 6.3M |
| 2025-07-08 | 23.97 | 24.64 | 23.80 | 24.62 | 6.3M |
| 2025-07-07 | 23.60 | 23.94 | 23.41 | 23.89 | 3.2M |
| 2025-07-04 | 24.08 | 24.13 | 23.45 | 23.65 | 5.4M |
| 2025-07-03 | 23.99 | 24.48 | 23.90 | 24.25 | 7.1M |
| 2025-07-02 | 24.64 | 24.93 | 23.93 | 24.21 | 11.9M |
| 2025-07-01 | 24.18 | 24.34 | 23.82 | 24.05 | 4.3M |
| 2025-06-30 | 23.73 | 24.27 | 23.73 | 24.21 | 5.5M |
| 2025-06-27 | 23.74 | 24.01 | 23.72 | 23.86 | 4.0M |
| 2025-06-26 | 23.76 | 24.20 | 23.69 | 23.81 | 5.8M |
| 2025-06-25 | 24.22 | 24.29 | 23.47 | 23.79 | 7.2M |
| 2025-06-24 | 22.57 | 23.66 | 22.55 | 23.51 | 6.1M |
| 2025-06-23 | 22.04 | 22.56 | 22.03 | 22.49 | 2.2M |
| 2025-06-20 | 22.50 | 22.73 | 22.13 | 22.18 | 2.5M |
| 2025-06-19 | 23.00 | 23.07 | 22.41 | 22.50 | 3.8M |
| 2025-06-18 | 22.70 | 23.07 | 22.52 | 23.05 | 3.3M |
| 2025-06-17 | 23.04 | 23.19 | 22.65 | 22.83 | 3.6M |
| 2025-06-16 | 22.48 | 23.36 | 22.48 | 23.11 | 4.4M |
| 2025-06-13 | 22.98 | 23.08 | 22.50 | 22.61 | 2.5M |
| 2025-06-12 | 22.97 | 23.22 | 22.52 | 22.98 | 2.5M |
| 2025-06-11 | 22.66 | 23.06 | 22.56 | 22.91 | 2.5M |
| 2025-06-10 | 23.24 | 23.24 | 22.32 | 22.63 | 3.9M |
| 2025-06-09 | 23.05 | 23.35 | 23.03 | 23.23 | 3.2M |
| 2025-06-06 | 23.25 | 23.42 | 22.94 | 23.04 | 3.0M |
| 2025-06-05 | 22.93 | 23.41 | 22.67 | 23.30 | 4.3M |
| 2025-06-04 | 22.98 | 23.39 | 22.85 | 23.04 | 3.1M |
| 2025-06-03 | 22.91 | 23.33 | 22.80 | 22.96 | 2.9M |
| 2025-05-30 | 23.32 | 23.54 | 22.79 | 22.88 | 4.1M |
| 2025-05-29 | 23.10 | 23.53 | 22.98 | 23.41 | 3.1M |
| 2025-05-28 | 23.38 | 23.45 | 22.94 | 23.05 | 3.1M |
| 2025-05-27 | 23.61 | 23.66 | 23.14 | 23.23 | 3.5M |
| 2025-05-26 | 23.13 | 23.66 | 23.08 | 23.61 | 4.0M |
| 2025-05-23 | 23.30 | 23.86 | 23.15 | 23.26 | 4.6M |
| 2025-05-22 | 23.71 | 24.15 | 23.36 | 23.44 | 4.8M |
| 2025-05-21 | 23.96 | 24.07 | 23.55 | 23.92 | 5.2M |
| 2025-05-20 | 24.30 | 24.49 | 23.85 | 24.15 | 6.8M |
| 2025-05-19 | 24.81 | 24.81 | 23.83 | 24.48 | 7.6M |
| 2025-05-16 | 23.77 | 24.80 | 23.60 | 24.20 | 8.9M |
| 2025-05-15 | 24.11 | 24.25 | 23.63 | 23.71 | 6.0M |
| 2025-05-14 | 24.23 | 24.46 | 23.79 | 24.04 | 11.4M |
| 2025-05-13 | 24.61 | 25.65 | 24.20 | 24.25 | 18.3M |
| 2025-05-12 | 24.40 | 24.70 | 24.01 | 24.18 | 9.2M |
| 2025-05-09 | 24.10 | 24.83 | 23.75 | 24.24 | 10.5M |
| 2025-05-08 | 24.01 | 24.31 | 23.73 | 24.10 | 9.7M |
| 2025-05-07 | 24.19 | 24.99 | 24.00 | 24.43 | 15.9M |
| 2025-05-06 | 23.36 | 24.46 | 23.18 | 24.22 | 13.5M |
| 2025-04-30 | 23.83 | 23.83 | 22.91 | 23.49 | 13.4M |
| 2025-04-29 | 22.72 | 24.78 | 22.72 | 24.10 | 17.2M |
| 2025-04-28 | 22.43 | 23.68 | 22.20 | 23.00 | 12.2M |
| 2025-04-25 | 22.85 | 23.48 | 22.45 | 22.60 | 10.9M |
| 2025-04-24 | 21.82 | 24.00 | 21.50 | 23.23 | 16.3M |
| 2025-04-23 | 21.42 | 22.97 | 21.11 | 22.23 | 12.4M |
| 2025-04-22 | 21.75 | 21.87 | 21.16 | 21.29 | 10.7M |
| 2025-04-21 | 21.02 | 23.56 | 21.02 | 22.10 | 16.3M |
| 2025-04-18 | 19.25 | 20.09 | 19.25 | 19.98 | 5.4M |
| 2025-04-17 | 18.90 | 19.55 | 18.74 | 19.34 | 3.5M |
| 2025-04-16 | 19.37 | 19.43 | 18.65 | 18.92 | 3.1M |
| 2025-04-15 | 19.15 | 19.35 | 18.94 | 19.23 | 2.6M |
| 2025-04-14 | 19.27 | 19.56 | 19.10 | 19.15 | 2.7M |
| 2025-04-11 | 18.71 | 19.15 | 18.54 | 18.88 | 2.9M |
| 2025-04-10 | 18.60 | 19.20 | 18.60 | 18.72 | 4.6M |
| 2025-04-09 | 17.01 | 18.33 | 15.91 | 18.16 | 5.9M |
| 2025-04-08 | 17.34 | 18.27 | 17.22 | 17.58 | 4.7M |
| 2025-04-07 | 20.00 | 20.00 | 17.22 | 17.22 | 5.9M |
| 2025-04-03 | 21.70 | 22.08 | 21.41 | 21.53 | 2.4M |
| 2025-04-02 | 21.73 | 22.38 | 21.55 | 21.97 | 2.7M |
| 2025-04-01 | 21.67 | 22.10 | 21.67 | 21.68 | 2.7M |
| 2025-03-31 | 21.55 | 21.67 | 21.01 | 21.63 | 3.5M |
| 2025-03-28 | 22.55 | 22.94 | 21.57 | 21.58 | 4.8M |
| 2025-03-27 | 23.10 | 23.27 | 22.31 | 22.63 | 3.5M |
| 2025-03-26 | 22.80 | 23.46 | 22.75 | 23.20 | 4.1M |
| 2025-03-25 | 22.45 | 23.42 | 22.23 | 22.91 | 5.5M |
| 2025-03-24 | 23.70 | 23.85 | 21.87 | 22.60 | 7.2M |
| 2025-03-21 | 24.00 | 24.78 | 23.80 | 23.90 | 7.7M |
| 2025-03-20 | 23.96 | 24.66 | 23.79 | 24.16 | 7.7M |
| 2025-03-19 | 23.68 | 24.35 | 23.35 | 23.71 | 6.9M |
| 2025-03-18 | 23.25 | 23.68 | 23.25 | 23.68 | 3.4M |
| 2025-03-17 | 23.12 | 23.43 | 22.96 | 23.25 | 2.8M |
| 2025-03-14 | 22.43 | 23.08 | 22.43 | 23.01 | 3.6M |
| 2025-03-13 | 23.19 | 23.34 | 22.34 | 22.61 | 4.8M |
| 2025-03-12 | 23.57 | 23.65 | 23.20 | 23.32 | 3.1M |
| 2025-03-11 | 23.08 | 23.49 | 22.96 | 23.40 | 3.3M |
| 2025-03-10 | 23.61 | 23.83 | 23.26 | 23.38 | 3.5M |
| 2025-03-07 | 23.93 | 24.06 | 23.41 | 23.61 | 4.5M |
| 2025-03-06 | 23.91 | 24.09 | 23.75 | 24.00 | 5.6M |
| 2025-03-05 | 23.66 | 24.05 | 23.48 | 23.78 | 4.0M |
| 2025-03-04 | 23.23 | 23.78 | 23.23 | 23.77 | 4.3M |
| 2025-03-03 | 23.36 | 23.88 | 23.06 | 23.41 | 5.0M |
| 2025-02-28 | 24.09 | 24.29 | 23.09 | 23.29 | 5.9M |
| 2025-02-27 | 24.55 | 24.66 | 23.65 | 24.27 | 7.9M |
| 2025-02-26 | 24.79 | 24.80 | 24.26 | 24.64 | 9.5M |
| 2025-02-25 | 23.86 | 25.08 | 23.68 | 24.91 | 14.7M |
| 2025-02-24 | 23.30 | 24.73 | 23.14 | 24.29 | 14.4M |
| 2025-02-21 | 23.20 | 23.38 | 22.92 | 23.29 | 5.5M |
| 2025-02-20 | 22.70 | 23.25 | 22.62 | 23.15 | 5.7M |
| 2025-02-19 | 22.00 | 22.84 | 21.89 | 22.84 | 5.3M |
| 2025-02-18 | 22.75 | 22.90 | 21.79 | 21.84 | 4.9M |
| 2025-02-17 | 22.69 | 23.02 | 22.59 | 22.85 | 4.7M |
| 2025-02-14 | 22.68 | 23.22 | 22.41 | 22.79 | 6.6M |
| 2025-02-13 | 23.31 | 23.78 | 22.91 | 22.91 | 9.5M |
| 2025-02-12 | 22.54 | 23.11 | 22.48 | 23.01 | 4.7M |
| 2025-02-11 | 22.75 | 22.96 | 22.36 | 22.61 | 3.3M |
| 2025-02-10 | 22.82 | 23.10 | 22.68 | 22.86 | 4.6M |
| 2025-02-07 | 22.61 | 23.11 | 22.45 | 22.82 | 5.3M |
| 2025-02-06 | 22.00 | 22.70 | 22.00 | 22.61 | 4.3M |
| 2025-02-05 | 21.60 | 22.27 | 21.46 | 22.10 | 3.9M |
| 2025-01-27 | 22.09 | 22.29 | 21.30 | 21.30 | 2.8M |
| 2025-01-24 | 21.72 | 22.06 | 21.61 | 21.96 | 3.1M |
| 2025-01-23 | 22.12 | 22.43 | 21.82 | 21.82 | 3.7M |
| 2025-01-22 | 22.17 | 22.37 | 21.70 | 21.82 | 3.3M |
| 2025-01-21 | 22.08 | 22.32 | 21.79 | 22.29 | 3.3M |
| 2025-01-20 | 22.05 | 22.19 | 21.90 | 22.03 | 3.1M |
| 2025-01-17 | 21.85 | 22.30 | 21.70 | 21.81 | 3.5M |
| 2025-01-16 | 22.18 | 22.51 | 21.73 | 21.90 | 3.8M |
| 2025-01-15 | 22.46 | 22.46 | 22.00 | 22.07 | 3.1M |
| 2025-01-14 | 21.10 | 22.30 | 20.92 | 22.30 | 5.7M |
| 2025-01-13 | 20.41 | 21.30 | 20.10 | 20.92 | 3.3M |
| 2025-01-10 | 21.22 | 21.87 | 20.77 | 20.81 | 5.3M |
| 2025-01-09 | 21.06 | 21.42 | 21.04 | 21.18 | 3.0M |
| 2025-01-08 | 21.25 | 21.35 | 20.40 | 21.17 | 3.6M |
| 2025-01-07 | 20.35 | 21.28 | 20.30 | 21.25 | 4.0M |
| 2025-01-06 | 20.18 | 20.72 | 19.67 | 20.37 | 3.3M |
| 2025-01-03 | 21.70 | 21.70 | 20.37 | 20.41 | 4.7M |
| 2025-01-02 | 22.58 | 22.76 | 21.29 | 21.57 | 4.6M |