22.48
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 22.18 | 22.42 | 22.18 | 22.33 | 943.6K |
| 09:35 | 22.32 | 22.51 | 22.29 | 22.50 | 1,025.4K |
| 09:40 | 22.51 | 23.11 | 22.51 | 23.08 | 3,873.3K |
| 09:45 | 23.08 | 23.09 | 22.83 | 22.94 | 1,547.3K |
| 09:50 | 22.93 | 22.95 | 22.75 | 22.78 | 1,091.0K |
| 09:55 | 22.78 | 22.82 | 22.67 | 22.78 | 682.1K |
| 10:00 | 22.77 | 22.81 | 22.69 | 22.76 | 593.7K |
| 10:05 | 22.73 | 22.77 | 22.69 | 22.76 | 470.4K |
| 10:10 | 22.77 | 22.80 | 22.71 | 22.79 | 469.7K |
| 10:15 | 22.78 | 22.80 | 22.70 | 22.73 | 479.7K |
| 10:20 | 22.74 | 22.84 | 22.72 | 22.84 | 437.8K |
| 10:25 | 22.81 | 22.83 | 22.70 | 22.71 | 492.7K |
| 10:30 | 22.71 | 22.83 | 22.71 | 22.79 | 330.5K |
| 10:35 | 22.79 | 22.82 | 22.72 | 22.78 | 231.3K |
| 10:40 | 22.79 | 22.85 | 22.77 | 22.85 | 329.4K |
| 10:45 | 22.85 | 22.88 | 22.84 | 22.85 | 305.3K |
| 10:50 | 22.85 | 22.95 | 22.84 | 22.90 | 377.2K |
| 10:55 | 22.88 | 22.94 | 22.85 | 22.90 | 297.0K |
| 11:00 | 22.92 | 22.98 | 22.89 | 22.95 | 648.6K |
| 11:05 | 22.95 | 22.97 | 22.86 | 22.86 | 469.9K |
| 11:10 | 22.86 | 22.87 | 22.82 | 22.86 | 210.3K |
| 11:15 | 22.86 | 22.89 | 22.79 | 22.80 | 314.8K |
| 11:20 | 22.80 | 22.81 | 22.71 | 22.71 | 358.3K |
| 11:25 | 22.69 | 22.75 | 22.66 | 22.70 | 355.3K |
| 11:30 | 22.71 | 22.71 | 22.71 | 22.71 | 2.4K |
| 13:00 | 22.73 | 22.85 | 22.69 | 22.77 | 556.2K |
| 13:05 | 22.76 | 22.77 | 22.70 | 22.70 | 146.9K |
| 13:10 | 22.69 | 22.70 | 22.66 | 22.68 | 226.3K |
| 13:15 | 22.70 | 22.70 | 22.62 | 22.63 | 261.7K |
| 13:20 | 22.64 | 22.69 | 22.63 | 22.67 | 174.7K |
| 13:25 | 22.66 | 22.74 | 22.65 | 22.70 | 310.6K |
| 13:30 | 22.71 | 22.71 | 22.64 | 22.68 | 284.6K |
| 13:35 | 22.69 | 22.70 | 22.64 | 22.68 | 161.2K |
| 13:40 | 22.68 | 22.71 | 22.64 | 22.71 | 292.0K |
| 13:45 | 22.70 | 22.70 | 22.64 | 22.69 | 378.0K |
| 13:50 | 22.69 | 22.70 | 22.55 | 22.57 | 507.3K |
| 13:55 | 22.57 | 22.59 | 22.52 | 22.52 | 286.9K |
| 14:00 | 22.51 | 22.55 | 22.50 | 22.52 | 423.7K |
| 14:05 | 22.53 | 22.55 | 22.48 | 22.55 | 400.8K |
| 14:10 | 22.53 | 22.54 | 22.47 | 22.47 | 361.7K |
| 14:15 | 22.47 | 22.55 | 22.47 | 22.54 | 270.9K |
| 14:20 | 22.54 | 22.61 | 22.53 | 22.57 | 386.3K |
| 14:25 | 22.57 | 22.58 | 22.52 | 22.55 | 291.6K |
| 14:30 | 22.54 | 22.57 | 22.49 | 22.53 | 319.9K |
| 14:35 | 22.53 | 22.55 | 22.50 | 22.52 | 225.9K |
| 14:40 | 22.52 | 22.55 | 22.51 | 22.54 | 257.6K |
| 14:45 | 22.54 | 22.58 | 22.52 | 22.56 | 384.4K |
| 14:50 | 22.56 | 22.56 | 22.51 | 22.51 | 371.4K |
| 14:55 | 22.50 | 22.51 | 22.48 | 22.49 | 189.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 22.20 | 23.13 | 22.17 | 22.48 | 24.0M |
| 2025-09-25 | 22.25 | 22.59 | 22.06 | 22.37 | 20.1M |
| 2025-09-24 | 21.67 | 22.29 | 21.44 | 22.19 | 20.1M |
| 2025-09-23 | 22.56 | 22.56 | 21.20 | 21.76 | 27.4M |
| 2025-09-22 | 22.31 | 22.82 | 21.98 | 22.50 | 18.7M |
| 2025-09-19 | 22.51 | 22.90 | 22.20 | 22.27 | 17.7M |
| 2025-09-18 | 23.01 | 23.45 | 22.20 | 22.50 | 35.0M |
| 2025-09-17 | 23.02 | 23.39 | 22.91 | 23.07 | 18.7M |
| 2025-09-16 | 23.67 | 23.79 | 22.80 | 23.08 | 26.8M |
| 2025-09-15 | 23.60 | 24.18 | 23.41 | 23.67 | 18.9M |
| 2025-09-12 | 24.14 | 24.24 | 23.28 | 23.61 | 35.0M |
| 2025-09-11 | 23.51 | 24.72 | 23.22 | 24.51 | 36.8M |
| 2025-09-10 | 23.73 | 24.17 | 23.35 | 23.71 | 28.5M |
| 2025-09-09 | 23.60 | 24.78 | 23.60 | 23.93 | 35.7M |
| 2025-09-08 | 22.69 | 24.14 | 22.65 | 24.05 | 57.9M |
| 2025-09-05 | 21.00 | 22.75 | 20.95 | 22.55 | 48.4M |
| 2025-09-04 | 22.59 | 23.04 | 20.92 | 21.40 | 46.9M |
| 2025-09-03 | 22.39 | 23.28 | 22.07 | 22.59 | 38.0M |
| 2025-09-02 | 22.63 | 23.00 | 21.89 | 22.23 | 34.0M |
| 2025-09-01 | 22.89 | 23.37 | 22.66 | 22.85 | 41.5M |
| 2025-08-29 | 22.16 | 23.64 | 21.70 | 22.90 | 65.7M |
| 2025-08-28 | 21.20 | 22.25 | 21.13 | 21.96 | 47.8M |
| 2025-08-27 | 21.78 | 22.27 | 21.18 | 21.20 | 39.6M |
| 2025-08-26 | 22.14 | 22.32 | 21.70 | 21.74 | 37.1M |
| 2025-08-25 | 20.65 | 22.37 | 20.46 | 22.27 | 69.3M |
| 2025-08-22 | 20.31 | 20.70 | 20.25 | 20.57 | 28.3M |
| 2025-08-21 | 21.10 | 21.48 | 20.28 | 20.39 | 43.6M |
| 2025-08-20 | 21.00 | 21.23 | 20.63 | 20.98 | 33.3M |
| 2025-08-19 | 21.26 | 21.63 | 20.61 | 21.07 | 56.4M |
| 2025-08-18 | 21.09 | 22.10 | 20.50 | 21.57 | 56.1M |
| 2025-08-15 | 20.30 | 20.78 | 20.18 | 20.44 | 40.6M |
| 2025-08-14 | 19.99 | 21.31 | 19.80 | 20.29 | 57.8M |
| 2025-08-13 | 19.34 | 20.29 | 19.33 | 19.99 | 48.9M |
| 2025-08-12 | 19.42 | 19.76 | 19.24 | 19.33 | 22.7M |
| 2025-08-11 | 19.35 | 19.68 | 19.16 | 19.50 | 29.1M |
| 2025-08-08 | 18.81 | 19.46 | 18.59 | 19.19 | 30.4M |
| 2025-08-07 | 18.76 | 19.02 | 18.42 | 18.92 | 25.5M |
| 2025-08-06 | 18.55 | 18.97 | 18.40 | 18.74 | 20.0M |
| 2025-08-05 | 18.48 | 18.77 | 18.35 | 18.61 | 18.4M |
| 2025-08-04 | 18.20 | 18.44 | 18.07 | 18.43 | 14.4M |
| 2025-08-01 | 18.44 | 18.79 | 18.27 | 18.39 | 16.1M |
| 2025-07-31 | 18.80 | 19.03 | 18.30 | 18.40 | 25.3M |
| 2025-07-30 | 19.00 | 19.30 | 18.58 | 18.93 | 24.9M |
| 2025-07-29 | 18.80 | 19.28 | 18.56 | 19.03 | 33.0M |
| 2025-07-28 | 18.25 | 19.26 | 18.10 | 18.90 | 44.0M |
| 2025-07-25 | 18.50 | 18.51 | 18.20 | 18.25 | 15.7M |
| 2025-07-24 | 18.25 | 18.58 | 18.20 | 18.51 | 19.8M |
| 2025-07-23 | 18.78 | 18.85 | 18.23 | 18.24 | 23.3M |
| 2025-07-22 | 18.30 | 18.87 | 18.18 | 18.79 | 35.8M |
| 2025-07-21 | 18.20 | 18.35 | 18.04 | 18.20 | 16.8M |
| 2025-07-18 | 18.08 | 18.43 | 18.07 | 18.19 | 24.1M |
| 2025-07-17 | 17.90 | 18.03 | 17.83 | 17.98 | 16.0M |
| 2025-07-16 | 17.96 | 18.04 | 17.75 | 17.90 | 15.9M |
| 2025-07-15 | 18.02 | 18.30 | 17.81 | 17.93 | 18.2M |
| 2025-07-14 | 18.23 | 18.26 | 17.90 | 18.02 | 17.4M |
| 2025-07-11 | 18.50 | 18.56 | 18.19 | 18.25 | 26.4M |
| 2025-07-10 | 17.95 | 18.65 | 17.88 | 18.50 | 29.7M |
| 2025-07-09 | 18.12 | 18.27 | 17.88 | 18.00 | 23.4M |
| 2025-07-08 | 17.02 | 18.68 | 17.00 | 18.20 | 60.6M |
| 2025-07-07 | 16.97 | 17.08 | 16.90 | 17.00 | 7.2M |
| 2025-07-04 | 17.15 | 17.18 | 16.93 | 16.97 | 12.0M |
| 2025-07-03 | 17.08 | 17.21 | 17.01 | 17.15 | 9.5M |
| 2025-07-02 | 17.22 | 17.23 | 16.96 | 17.09 | 12.5M |
| 2025-07-01 | 17.28 | 17.35 | 17.05 | 17.22 | 11.9M |
| 2025-06-30 | 17.32 | 17.50 | 17.22 | 17.35 | 14.9M |
| 2025-06-27 | 17.22 | 17.82 | 17.21 | 17.29 | 23.8M |
| 2025-06-26 | 17.28 | 17.47 | 17.16 | 17.17 | 19.1M |
| 2025-06-25 | 17.45 | 17.48 | 17.18 | 17.28 | 27.1M |
| 2025-06-24 | 16.35 | 17.45 | 16.33 | 17.41 | 46.9M |
| 2025-06-23 | 16.06 | 16.30 | 16.03 | 16.25 | 8.2M |
| 2025-06-20 | 16.06 | 16.31 | 16.05 | 16.11 | 8.0M |
| 2025-06-19 | 16.15 | 16.43 | 16.03 | 16.09 | 12.6M |
| 2025-06-18 | 16.38 | 16.42 | 16.17 | 16.20 | 11.6M |
| 2025-06-17 | 16.40 | 16.51 | 16.34 | 16.44 | 6.6M |
| 2025-06-16 | 16.29 | 16.43 | 16.27 | 16.39 | 8.6M |
| 2025-06-13 | 16.61 | 16.71 | 16.35 | 16.37 | 13.5M |
| 2025-06-12 | 16.67 | 16.77 | 16.56 | 16.68 | 9.5M |
| 2025-06-11 | 16.46 | 16.86 | 16.42 | 16.67 | 16.2M |
| 2025-06-10 | 16.65 | 16.82 | 16.31 | 16.43 | 15.3M |
| 2025-06-09 | 16.50 | 16.96 | 16.45 | 16.62 | 21.0M |
| 2025-06-06 | 16.56 | 16.61 | 16.41 | 16.43 | 8.3M |
| 2025-06-05 | 16.55 | 16.67 | 16.44 | 16.55 | 12.5M |
| 2025-06-04 | 16.34 | 16.68 | 16.31 | 16.58 | 13.6M |
| 2025-06-03 | 16.24 | 16.46 | 16.14 | 16.33 | 11.3M |
| 2025-05-30 | 16.47 | 16.53 | 16.35 | 16.40 | 8.4M |
| 2025-05-29 | 16.29 | 16.56 | 16.27 | 16.55 | 9.2M |
| 2025-05-28 | 16.62 | 16.62 | 16.28 | 16.32 | 9.7M |
| 2025-05-27 | 16.35 | 16.68 | 16.28 | 16.61 | 10.6M |
| 2025-05-26 | 16.37 | 16.46 | 16.24 | 16.38 | 7.5M |
| 2025-05-23 | 16.44 | 16.67 | 16.36 | 16.38 | 13.3M |
| 2025-05-22 | 16.65 | 16.85 | 16.43 | 16.45 | 13.5M |
| 2025-05-21 | 16.68 | 16.93 | 16.61 | 16.72 | 15.9M |
| 2025-05-20 | 16.74 | 16.85 | 16.62 | 16.68 | 15.4M |
| 2025-05-19 | 16.90 | 16.98 | 16.65 | 16.72 | 10.3M |
| 2025-05-16 | 16.96 | 17.08 | 16.88 | 16.89 | 7.9M |
| 2025-05-15 | 17.21 | 17.31 | 16.99 | 17.02 | 11.5M |
| 2025-05-14 | 17.26 | 17.40 | 17.13 | 17.29 | 11.5M |
| 2025-05-13 | 17.60 | 17.60 | 17.21 | 17.26 | 9.3M |
| 2025-05-12 | 17.29 | 17.63 | 17.22 | 17.38 | 14.7M |
| 2025-05-09 | 17.34 | 17.35 | 17.01 | 17.03 | 10.5M |
| 2025-05-08 | 17.18 | 17.42 | 17.17 | 17.32 | 9.7M |
| 2025-05-07 | 17.48 | 17.52 | 17.15 | 17.26 | 12.6M |
| 2025-05-06 | 16.90 | 17.30 | 16.90 | 17.27 | 12.1M |
| 2025-04-30 | 16.85 | 16.97 | 16.80 | 16.80 | 8.4M |
| 2025-04-29 | 16.54 | 16.94 | 16.52 | 16.86 | 9.2M |
| 2025-04-28 | 16.77 | 17.08 | 16.56 | 16.60 | 12.7M |
| 2025-04-25 | 16.71 | 16.79 | 16.59 | 16.64 | 7.5M |
| 2025-04-24 | 16.70 | 16.83 | 16.57 | 16.70 | 7.9M |
| 2025-04-23 | 16.98 | 17.10 | 16.57 | 16.71 | 16.0M |
| 2025-04-22 | 17.20 | 17.33 | 16.74 | 16.80 | 14.9M |
| 2025-04-21 | 17.30 | 17.52 | 17.06 | 17.30 | 9.2M |
| 2025-04-18 | 16.76 | 17.12 | 16.71 | 17.04 | 7.7M |
| 2025-04-17 | 16.64 | 16.89 | 16.60 | 16.73 | 5.3M |
| 2025-04-16 | 16.92 | 16.99 | 16.55 | 16.75 | 8.7M |
| 2025-04-15 | 17.10 | 17.17 | 16.92 | 17.03 | 6.1M |
| 2025-04-14 | 17.11 | 17.30 | 16.93 | 17.14 | 10.0M |
| 2025-04-11 | 16.56 | 17.04 | 16.54 | 16.83 | 10.6M |
| 2025-04-10 | 17.01 | 17.27 | 16.64 | 16.68 | 14.2M |
| 2025-04-09 | 16.10 | 16.83 | 15.69 | 16.61 | 17.0M |
| 2025-04-08 | 16.56 | 16.92 | 16.20 | 16.38 | 15.3M |
| 2025-04-07 | 16.70 | 17.08 | 15.71 | 16.19 | 26.8M |
| 2025-04-03 | 18.39 | 18.50 | 17.71 | 17.81 | 18.6M |
| 2025-04-02 | 18.65 | 18.84 | 18.53 | 18.55 | 6.9M |
| 2025-04-01 | 18.62 | 18.97 | 18.61 | 18.67 | 9.1M |
| 2025-03-31 | 18.66 | 18.82 | 18.39 | 18.62 | 9.3M |
| 2025-03-28 | 19.27 | 19.39 | 18.83 | 18.86 | 10.7M |
| 2025-03-27 | 18.77 | 19.44 | 18.72 | 19.32 | 15.2M |
| 2025-03-26 | 19.01 | 19.16 | 18.80 | 18.84 | 10.3M |
| 2025-03-25 | 18.66 | 19.42 | 18.53 | 19.15 | 17.6M |
| 2025-03-24 | 18.62 | 18.74 | 18.26 | 18.70 | 11.4M |
| 2025-03-21 | 18.78 | 19.02 | 18.43 | 18.48 | 12.7M |
| 2025-03-20 | 19.02 | 19.07 | 18.74 | 18.79 | 12.5M |
| 2025-03-19 | 19.30 | 19.46 | 18.91 | 19.02 | 15.3M |
| 2025-03-18 | 19.37 | 19.75 | 19.36 | 19.40 | 12.6M |
| 2025-03-17 | 19.50 | 19.55 | 19.26 | 19.34 | 11.1M |
| 2025-03-14 | 19.30 | 19.58 | 19.15 | 19.53 | 15.7M |
| 2025-03-13 | 19.51 | 19.55 | 19.15 | 19.31 | 13.6M |
| 2025-03-12 | 19.80 | 19.98 | 19.46 | 19.51 | 18.3M |
| 2025-03-11 | 19.38 | 19.95 | 19.30 | 19.68 | 15.6M |
| 2025-03-10 | 20.13 | 20.16 | 19.60 | 19.75 | 17.5M |
| 2025-03-07 | 19.89 | 20.29 | 19.70 | 19.93 | 23.7M |
| 2025-03-06 | 19.47 | 20.55 | 19.34 | 20.02 | 36.6M |
| 2025-03-05 | 19.36 | 19.54 | 19.10 | 19.29 | 15.1M |
| 2025-03-04 | 19.20 | 19.52 | 19.14 | 19.38 | 18.3M |
| 2025-03-03 | 18.62 | 20.16 | 18.62 | 19.37 | 41.4M |
| 2025-02-28 | 19.30 | 19.36 | 18.36 | 18.43 | 27.9M |
| 2025-02-27 | 19.55 | 19.82 | 19.12 | 19.39 | 30.5M |
| 2025-02-26 | 19.24 | 19.68 | 19.05 | 19.48 | 27.0M |
| 2025-02-25 | 19.18 | 19.38 | 19.03 | 19.15 | 19.5M |
| 2025-02-24 | 19.34 | 19.78 | 18.90 | 19.38 | 32.2M |
| 2025-02-21 | 18.91 | 19.39 | 18.81 | 19.30 | 38.4M |
| 2025-02-20 | 17.24 | 19.61 | 17.18 | 19.05 | 62.2M |
| 2025-02-19 | 17.05 | 17.44 | 16.95 | 17.30 | 13.1M |
| 2025-02-18 | 17.45 | 17.59 | 17.04 | 17.13 | 14.6M |
| 2025-02-17 | 17.40 | 17.64 | 17.21 | 17.48 | 15.5M |
| 2025-02-14 | 17.34 | 17.62 | 17.20 | 17.34 | 17.5M |
| 2025-02-13 | 17.35 | 17.58 | 17.22 | 17.35 | 19.6M |
| 2025-02-12 | 17.16 | 17.29 | 16.98 | 17.23 | 13.8M |
| 2025-02-11 | 17.53 | 17.55 | 17.15 | 17.22 | 10.2M |
| 2025-02-10 | 17.54 | 17.74 | 17.32 | 17.53 | 13.6M |
| 2025-02-07 | 17.33 | 17.81 | 17.18 | 17.58 | 21.6M |
| 2025-02-06 | 17.20 | 17.36 | 17.11 | 17.33 | 13.7M |
| 2025-02-05 | 17.13 | 17.40 | 17.01 | 17.26 | 8.8M |
| 2025-01-27 | 17.10 | 17.32 | 16.97 | 17.00 | 7.5M |
| 2025-01-24 | 16.87 | 17.18 | 16.86 | 17.08 | 7.7M |
| 2025-01-23 | 17.22 | 17.38 | 16.93 | 16.93 | 9.0M |
| 2025-01-22 | 17.11 | 17.19 | 17.02 | 17.09 | 5.5M |
| 2025-01-21 | 17.17 | 17.28 | 16.89 | 17.23 | 9.2M |
| 2025-01-20 | 17.16 | 17.31 | 16.97 | 17.12 | 8.7M |
| 2025-01-17 | 16.66 | 17.24 | 16.65 | 17.14 | 11.7M |
| 2025-01-16 | 16.58 | 16.88 | 16.51 | 16.81 | 9.4M |
| 2025-01-15 | 16.84 | 16.89 | 16.46 | 16.52 | 7.5M |
| 2025-01-14 | 16.24 | 16.85 | 16.14 | 16.82 | 12.9M |
| 2025-01-13 | 15.90 | 16.38 | 15.86 | 16.28 | 10.3M |
| 2025-01-10 | 16.37 | 16.62 | 16.06 | 16.06 | 9.2M |
| 2025-01-09 | 16.12 | 16.70 | 16.01 | 16.40 | 10.6M |
| 2025-01-08 | 16.25 | 16.40 | 15.73 | 16.20 | 13.7M |
| 2025-01-07 | 16.34 | 16.41 | 16.05 | 16.25 | 8.5M |
| 2025-01-06 | 16.31 | 16.52 | 16.18 | 16.33 | 7.2M |
| 2025-01-03 | 16.52 | 16.83 | 16.29 | 16.32 | 11.0M |
| 2025-01-02 | 17.00 | 17.15 | 16.23 | 16.42 | 12.9M |