49.97
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 49.09 | 49.35 | 48.90 | 49.02 | 311.8K |
| 09:35 | 49.05 | 49.18 | 48.93 | 48.98 | 169.2K |
| 09:40 | 48.99 | 49.19 | 48.90 | 49.17 | 184.7K |
| 09:45 | 49.12 | 49.34 | 48.99 | 49.08 | 117.8K |
| 09:50 | 49.04 | 49.04 | 48.71 | 48.71 | 209.0K |
| 09:55 | 48.70 | 48.77 | 48.51 | 48.71 | 203.5K |
| 10:00 | 48.70 | 48.96 | 48.65 | 48.79 | 121.4K |
| 10:05 | 48.79 | 48.96 | 48.67 | 48.94 | 59.9K |
| 10:10 | 48.95 | 48.95 | 48.65 | 48.77 | 71.4K |
| 10:15 | 48.77 | 48.88 | 48.73 | 48.73 | 83.3K |
| 10:20 | 48.81 | 48.81 | 48.67 | 48.71 | 89.1K |
| 10:25 | 48.75 | 48.85 | 48.66 | 48.70 | 80.1K |
| 10:30 | 48.71 | 48.87 | 48.71 | 48.82 | 28.7K |
| 10:35 | 48.78 | 48.85 | 48.62 | 48.85 | 85.2K |
| 10:40 | 48.85 | 48.93 | 48.71 | 48.93 | 37.9K |
| 10:45 | 48.98 | 49.17 | 48.98 | 49.12 | 86.4K |
| 10:50 | 49.10 | 49.13 | 48.98 | 49.00 | 31.6K |
| 10:55 | 49.03 | 49.10 | 48.99 | 49.03 | 28.7K |
| 11:00 | 49.07 | 49.15 | 48.99 | 49.15 | 44.3K |
| 11:05 | 49.15 | 49.16 | 49.00 | 49.00 | 27.5K |
| 11:10 | 49.05 | 49.05 | 48.95 | 49.05 | 29.6K |
| 11:15 | 49.05 | 49.10 | 48.88 | 48.88 | 21.4K |
| 11:20 | 48.87 | 48.92 | 48.74 | 48.80 | 27.6K |
| 11:25 | 48.77 | 48.92 | 48.75 | 48.78 | 29.3K |
| 13:00 | 48.78 | 48.78 | 48.67 | 48.70 | 38.4K |
| 13:05 | 48.70 | 48.73 | 48.65 | 48.67 | 50.0K |
| 13:10 | 48.67 | 48.75 | 48.67 | 48.75 | 26.1K |
| 13:15 | 48.74 | 48.78 | 48.70 | 48.71 | 32.1K |
| 13:20 | 48.72 | 48.84 | 48.72 | 48.74 | 21.1K |
| 13:25 | 48.72 | 48.79 | 48.70 | 48.74 | 13.1K |
| 13:30 | 48.73 | 48.73 | 48.61 | 48.62 | 81.0K |
| 13:35 | 48.61 | 48.64 | 48.55 | 48.59 | 74.5K |
| 13:40 | 48.54 | 48.63 | 48.50 | 48.57 | 89.2K |
| 13:45 | 48.57 | 48.69 | 48.49 | 48.69 | 58.0K |
| 13:50 | 48.68 | 48.68 | 48.40 | 48.47 | 101.9K |
| 13:55 | 48.41 | 48.44 | 48.18 | 48.22 | 136.2K |
| 14:00 | 48.22 | 48.36 | 48.20 | 48.35 | 51.8K |
| 14:05 | 48.35 | 48.35 | 48.22 | 48.33 | 56.9K |
| 14:10 | 48.31 | 48.33 | 48.20 | 48.21 | 55.3K |
| 14:15 | 48.20 | 48.34 | 48.20 | 48.31 | 49.7K |
| 14:20 | 48.30 | 48.39 | 48.23 | 48.25 | 41.7K |
| 14:25 | 48.23 | 48.26 | 48.12 | 48.25 | 121.7K |
| 14:30 | 48.20 | 48.34 | 48.16 | 48.22 | 76.4K |
| 14:35 | 48.22 | 48.29 | 48.16 | 48.21 | 67.8K |
| 14:40 | 48.20 | 48.29 | 48.15 | 48.29 | 92.0K |
| 14:45 | 48.30 | 48.37 | 48.14 | 48.14 | 109.3K |
| 14:50 | 48.15 | 48.17 | 48.05 | 48.08 | 175.1K |
| 14:55 | 48.08 | 48.08 | 48.01 | 48.04 | 129.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 48.41 | 50.73 | 47.69 | 49.97 | 7.5M |
| 2025-09-26 | 49.16 | 49.35 | 48.01 | 48.02 | 4.0M |
| 2025-09-25 | 49.28 | 50.33 | 49.20 | 49.30 | 4.3M |
| 2025-09-24 | 48.54 | 49.85 | 48.43 | 49.64 | 5.0M |
| 2025-09-23 | 51.00 | 51.02 | 48.00 | 49.04 | 8.1M |
| 2025-09-22 | 50.51 | 51.50 | 50.43 | 51.49 | 4.8M |
| 2025-09-19 | 51.57 | 52.00 | 50.50 | 50.50 | 6.5M |
| 2025-09-18 | 53.40 | 53.80 | 51.01 | 51.80 | 12.7M |
| 2025-09-17 | 52.52 | 55.48 | 52.16 | 54.74 | 13.7M |
| 2025-09-16 | 51.01 | 53.21 | 50.45 | 52.72 | 8.7M |
| 2025-09-15 | 51.20 | 51.71 | 50.88 | 51.00 | 4.9M |
| 2025-09-12 | 51.50 | 52.38 | 51.18 | 51.18 | 7.4M |
| 2025-09-11 | 49.55 | 51.98 | 49.35 | 51.79 | 10.3M |
| 2025-09-10 | 49.20 | 50.34 | 49.20 | 49.97 | 5.2M |
| 2025-09-09 | 50.87 | 51.13 | 48.93 | 49.06 | 7.0M |
| 2025-09-08 | 51.40 | 51.73 | 50.67 | 50.97 | 5.7M |
| 2025-09-05 | 51.00 | 51.82 | 50.16 | 51.47 | 8.2M |
| 2025-09-04 | 51.18 | 52.08 | 49.69 | 51.48 | 9.9M |
| 2025-09-03 | 53.66 | 54.06 | 50.78 | 51.00 | 9.5M |
| 2025-09-02 | 55.05 | 55.65 | 53.09 | 53.45 | 10.8M |
| 2025-09-01 | 55.90 | 56.53 | 54.80 | 55.54 | 12.7M |
| 2025-08-29 | 58.32 | 61.23 | 56.56 | 56.94 | 19.7M |
| 2025-08-28 | 55.75 | 59.93 | 54.57 | 59.85 | 25.4M |
| 2025-08-27 | 55.01 | 60.60 | 55.01 | 57.06 | 25.8M |
| 2025-08-26 | 53.45 | 58.88 | 53.00 | 55.71 | 23.6M |
| 2025-08-25 | 53.33 | 56.50 | 52.85 | 53.80 | 23.8M |
| 2025-08-22 | 49.62 | 51.20 | 49.62 | 51.11 | 11.3M |
| 2025-08-21 | 50.30 | 51.44 | 49.88 | 50.05 | 10.8M |
| 2025-08-20 | 50.05 | 50.68 | 49.01 | 50.27 | 8.1M |
| 2025-08-19 | 50.62 | 51.79 | 50.36 | 50.52 | 11.7M |
| 2025-08-18 | 50.21 | 52.85 | 49.53 | 51.65 | 20.0M |
| 2025-08-15 | 47.68 | 51.88 | 47.51 | 50.20 | 20.2M |
| 2025-08-14 | 48.92 | 49.95 | 47.98 | 48.04 | 13.5M |
| 2025-08-13 | 48.29 | 52.00 | 47.84 | 49.08 | 19.7M |
| 2025-08-12 | 47.30 | 47.86 | 47.11 | 47.68 | 5.4M |
| 2025-08-11 | 46.00 | 47.60 | 45.96 | 47.45 | 6.2M |
| 2025-08-08 | 47.01 | 47.02 | 45.91 | 45.96 | 5.1M |
| 2025-08-07 | 47.62 | 47.82 | 46.97 | 47.15 | 4.5M |
| 2025-08-06 | 47.47 | 47.79 | 47.17 | 47.62 | 4.0M |
| 2025-08-05 | 47.49 | 47.68 | 47.20 | 47.48 | 3.2M |
| 2025-08-04 | 46.88 | 47.57 | 46.70 | 47.37 | 3.1M |
| 2025-08-01 | 46.77 | 47.33 | 46.30 | 47.33 | 4.3M |
| 2025-07-31 | 47.21 | 47.89 | 46.59 | 46.75 | 5.4M |
| 2025-07-30 | 48.60 | 48.70 | 47.25 | 47.60 | 6.5M |
| 2025-07-29 | 48.88 | 48.88 | 47.85 | 48.86 | 6.2M |
| 2025-07-28 | 48.91 | 49.69 | 48.75 | 49.11 | 6.1M |
| 2025-07-25 | 49.72 | 49.95 | 48.68 | 48.93 | 8.0M |
| 2025-07-24 | 48.35 | 49.87 | 48.01 | 49.84 | 11.5M |
| 2025-07-23 | 48.27 | 49.88 | 48.17 | 48.74 | 11.2M |
| 2025-07-22 | 48.40 | 49.15 | 47.76 | 48.51 | 8.6M |
| 2025-07-21 | 48.15 | 48.93 | 47.83 | 48.70 | 5.6M |
| 2025-07-18 | 48.56 | 49.16 | 48.20 | 48.31 | 6.8M |
| 2025-07-17 | 48.21 | 49.18 | 48.21 | 48.91 | 8.5M |
| 2025-07-16 | 48.80 | 49.23 | 48.10 | 48.53 | 7.5M |
| 2025-07-15 | 49.68 | 49.88 | 48.45 | 48.94 | 10.7M |
| 2025-07-14 | 51.93 | 52.40 | 49.11 | 49.62 | 18.6M |
| 2025-07-11 | 50.80 | 56.90 | 48.93 | 52.42 | 30.7M |
| 2025-07-10 | 47.39 | 48.77 | 46.90 | 48.14 | 9.3M |
| 2025-07-09 | 47.80 | 48.52 | 47.53 | 47.83 | 7.8M |
| 2025-07-08 | 46.30 | 48.58 | 46.06 | 48.15 | 9.9M |
| 2025-07-07 | 46.07 | 47.11 | 45.73 | 46.62 | 5.2M |
| 2025-07-04 | 46.99 | 47.96 | 45.55 | 46.21 | 9.1M |
| 2025-07-03 | 46.51 | 46.96 | 46.00 | 46.43 | 5.0M |
| 2025-07-02 | 47.82 | 48.15 | 46.16 | 46.50 | 6.1M |
| 2025-07-01 | 49.39 | 49.97 | 47.80 | 48.14 | 9.0M |
| 2025-06-30 | 49.07 | 50.66 | 48.22 | 49.84 | 12.6M |
| 2025-06-27 | 48.80 | 51.87 | 48.36 | 48.52 | 16.2M |
| 2025-06-26 | 49.24 | 49.98 | 48.14 | 49.09 | 15.8M |
| 2025-06-25 | 46.15 | 51.01 | 45.92 | 49.96 | 24.9M |
| 2025-06-24 | 44.88 | 47.08 | 44.38 | 46.34 | 11.9M |
| 2025-06-23 | 42.61 | 44.95 | 42.49 | 44.57 | 6.1M |
| 2025-06-20 | 43.71 | 44.18 | 42.88 | 43.12 | 4.2M |
| 2025-06-19 | 46.68 | 46.68 | 43.81 | 43.92 | 7.5M |
| 2025-06-18 | 46.86 | 47.10 | 45.68 | 45.92 | 6.1M |
| 2025-06-17 | 47.30 | 48.99 | 46.68 | 46.83 | 9.8M |
| 2025-06-16 | 44.92 | 46.80 | 44.92 | 46.73 | 8.4M |
| 2025-06-13 | 45.96 | 46.20 | 45.00 | 45.34 | 6.0M |
| 2025-06-12 | 45.45 | 46.99 | 45.27 | 46.31 | 7.8M |
| 2025-06-11 | 44.93 | 46.87 | 44.92 | 45.73 | 7.4M |
| 2025-06-10 | 46.14 | 46.45 | 44.27 | 44.98 | 6.0M |
| 2025-06-09 | 45.60 | 46.93 | 45.60 | 46.28 | 5.7M |
| 2025-06-06 | 46.00 | 46.92 | 45.35 | 45.60 | 5.6M |
| 2025-06-05 | 45.00 | 46.78 | 45.00 | 46.43 | 8.3M |
| 2025-06-04 | 44.10 | 46.07 | 44.10 | 45.25 | 6.2M |
| 2025-06-03 | 44.10 | 45.55 | 44.00 | 44.62 | 5.3M |
| 2025-05-30 | 45.73 | 46.25 | 44.40 | 44.40 | 7.0M |
| 2025-05-29 | 43.17 | 46.35 | 42.89 | 46.30 | 10.3M |
| 2025-05-28 | 45.03 | 45.18 | 43.02 | 43.08 | 5.7M |
| 2025-05-27 | 45.35 | 45.79 | 44.80 | 44.91 | 3.0M |
| 2025-05-26 | 44.35 | 45.58 | 44.35 | 45.33 | 4.0M |
| 2025-05-23 | 46.61 | 47.02 | 44.95 | 44.95 | 5.4M |
| 2025-05-22 | 47.69 | 47.73 | 46.46 | 46.59 | 4.7M |
| 2025-05-21 | 48.20 | 48.63 | 47.70 | 47.77 | 4.2M |
| 2025-05-20 | 48.21 | 48.62 | 47.71 | 48.24 | 4.5M |
| 2025-05-19 | 47.90 | 48.42 | 47.21 | 47.94 | 4.1M |
| 2025-05-16 | 48.30 | 48.50 | 47.70 | 47.80 | 6.1M |
| 2025-05-15 | 49.56 | 49.99 | 48.58 | 48.58 | 8.8M |
| 2025-05-14 | 47.99 | 52.86 | 47.83 | 50.79 | 16.6M |
| 2025-05-13 | 50.10 | 50.19 | 48.06 | 48.14 | 7.1M |
| 2025-05-12 | 48.39 | 49.94 | 47.80 | 49.53 | 8.8M |
| 2025-05-09 | 48.91 | 49.26 | 47.60 | 47.75 | 6.6M |
| 2025-05-08 | 49.27 | 49.70 | 48.85 | 49.26 | 8.4M |
| 2025-05-07 | 53.18 | 54.29 | 49.47 | 49.85 | 13.8M |
| 2025-05-06 | 48.11 | 50.58 | 48.11 | 49.90 | 10.9M |
| 2025-04-30 | 47.20 | 48.53 | 47.12 | 47.78 | 6.6M |
| 2025-04-29 | 47.72 | 47.77 | 46.99 | 47.00 | 4.9M |
| 2025-04-28 | 47.11 | 48.20 | 46.81 | 47.84 | 5.4M |
| 2025-04-25 | 47.00 | 48.46 | 46.66 | 47.64 | 8.2M |
| 2025-04-24 | 49.68 | 49.86 | 46.00 | 46.82 | 12.5M |
| 2025-04-23 | 49.58 | 51.30 | 49.58 | 50.18 | 8.7M |
| 2025-04-22 | 51.60 | 52.30 | 49.52 | 49.61 | 11.5M |
| 2025-04-21 | 50.81 | 51.68 | 50.50 | 51.50 | 10.0M |
| 2025-04-18 | 50.48 | 51.70 | 49.36 | 51.37 | 14.0M |
| 2025-04-17 | 51.31 | 52.29 | 50.00 | 50.05 | 11.2M |
| 2025-04-16 | 51.59 | 52.78 | 50.83 | 51.82 | 11.3M |
| 2025-04-15 | 54.67 | 54.68 | 51.26 | 51.75 | 13.5M |
| 2025-04-14 | 54.60 | 55.61 | 53.19 | 54.35 | 16.7M |
| 2025-04-11 | 55.88 | 55.98 | 53.65 | 54.36 | 19.3M |
| 2025-04-10 | 54.02 | 59.29 | 54.00 | 55.31 | 31.4M |
| 2025-04-09 | 48.91 | 58.58 | 48.90 | 55.77 | 32.0M |
| 2025-04-08 | 51.52 | 53.96 | 48.50 | 50.32 | 23.9M |
| 2025-04-07 | 48.15 | 54.10 | 48.15 | 52.04 | 27.5M |
| 2025-04-03 | 47.54 | 53.86 | 47.54 | 51.15 | 19.3M |
| 2025-04-02 | 47.75 | 50.18 | 47.21 | 48.41 | 10.5M |
| 2025-04-01 | 51.80 | 52.15 | 47.66 | 47.90 | 18.4M |
| 2025-03-31 | 50.03 | 53.26 | 49.89 | 51.35 | 17.3M |
| 2025-03-28 | 50.32 | 54.92 | 50.32 | 53.83 | 24.4M |
| 2025-03-27 | 47.63 | 53.53 | 47.00 | 50.70 | 19.6M |
| 2025-03-26 | 48.79 | 50.00 | 47.69 | 47.76 | 10.0M |
| 2025-03-25 | 48.66 | 50.76 | 46.70 | 49.28 | 15.0M |
| 2025-03-24 | 48.50 | 49.00 | 47.01 | 49.00 | 11.6M |
| 2025-03-21 | 50.41 | 51.50 | 47.99 | 47.99 | 16.1M |
| 2025-03-20 | 53.88 | 53.98 | 50.30 | 50.50 | 23.9M |
| 2025-03-19 | 57.83 | 59.59 | 56.62 | 56.84 | 22.3M |
| 2025-03-18 | 56.70 | 59.01 | 54.97 | 59.01 | 31.2M |
| 2025-03-17 | 54.92 | 56.00 | 52.83 | 55.71 | 28.2M |
| 2025-03-14 | 45.78 | 54.97 | 45.78 | 54.97 | 23.3M |
| 2025-03-13 | 46.80 | 47.47 | 45.20 | 45.81 | 5.0M |
| 2025-03-12 | 47.42 | 48.50 | 46.85 | 47.09 | 6.0M |
| 2025-03-11 | 46.72 | 47.00 | 46.00 | 46.60 | 4.7M |
| 2025-03-10 | 47.00 | 47.60 | 45.70 | 47.55 | 4.3M |
| 2025-03-07 | 48.38 | 49.19 | 46.78 | 47.10 | 6.9M |
| 2025-03-06 | 46.98 | 49.50 | 46.98 | 49.05 | 9.6M |
| 2025-03-05 | 46.31 | 46.93 | 45.62 | 46.91 | 6.3M |
| 2025-03-04 | 45.65 | 46.66 | 45.65 | 46.38 | 4.3M |
| 2025-03-03 | 46.47 | 47.38 | 45.57 | 46.12 | 6.1M |
| 2025-02-28 | 49.00 | 50.50 | 46.10 | 46.33 | 9.2M |
| 2025-02-27 | 52.00 | 52.66 | 48.30 | 49.64 | 12.6M |
| 2025-02-26 | 52.00 | 52.79 | 51.06 | 52.77 | 9.6M |
| 2025-02-25 | 52.93 | 53.62 | 51.50 | 51.82 | 8.7M |
| 2025-02-24 | 53.11 | 53.98 | 52.41 | 53.48 | 8.8M |
| 2025-02-21 | 53.80 | 54.29 | 51.23 | 53.77 | 12.4M |
| 2025-02-20 | 52.00 | 53.53 | 51.72 | 52.73 | 8.3M |
| 2025-02-19 | 50.65 | 52.82 | 49.41 | 52.06 | 9.3M |
| 2025-02-18 | 55.26 | 55.26 | 50.03 | 50.40 | 13.2M |
| 2025-02-17 | 54.42 | 56.80 | 54.00 | 56.07 | 15.4M |
| 2025-02-14 | 54.18 | 54.88 | 52.88 | 54.35 | 9.4M |
| 2025-02-13 | 55.56 | 55.56 | 53.03 | 53.40 | 11.6M |
| 2025-02-12 | 54.55 | 56.13 | 54.00 | 56.12 | 11.7M |
| 2025-02-11 | 56.00 | 56.95 | 54.54 | 55.08 | 11.4M |
| 2025-02-10 | 55.80 | 56.80 | 55.26 | 56.22 | 14.0M |
| 2025-02-07 | 54.96 | 59.28 | 54.80 | 56.66 | 21.7M |
| 2025-02-06 | 52.51 | 55.60 | 51.77 | 55.60 | 15.9M |
| 2025-02-05 | 53.52 | 53.88 | 51.21 | 53.05 | 11.0M |
| 2025-01-27 | 53.89 | 54.05 | 51.45 | 51.80 | 10.9M |
| 2025-01-24 | 52.50 | 53.66 | 52.00 | 52.63 | 12.1M |
| 2025-01-23 | 56.00 | 57.25 | 52.44 | 52.44 | 19.0M |
| 2025-01-22 | 54.61 | 58.00 | 53.88 | 54.38 | 17.7M |
| 2025-01-21 | 56.46 | 56.79 | 54.49 | 56.40 | 17.5M |
| 2025-01-20 | 59.66 | 60.40 | 55.56 | 57.03 | 23.8M |
| 2025-01-17 | 53.95 | 63.99 | 53.93 | 58.15 | 30.8M |
| 2025-01-16 | 53.45 | 55.05 | 51.00 | 55.00 | 25.2M |
| 2025-01-15 | 53.00 | 55.50 | 52.12 | 52.42 | 29.2M |
| 2025-01-14 | 44.01 | 51.67 | 43.30 | 51.67 | 17.0M |
| 2025-01-13 | 40.94 | 43.80 | 39.99 | 43.06 | 9.7M |
| 2025-01-10 | 43.54 | 44.27 | 41.66 | 41.66 | 7.2M |
| 2025-01-09 | 43.55 | 44.18 | 43.38 | 43.87 | 7.0M |
| 2025-01-08 | 42.66 | 45.01 | 41.82 | 43.98 | 11.7M |
| 2025-01-07 | 41.58 | 42.88 | 41.02 | 42.88 | 8.1M |
| 2025-01-06 | 42.39 | 42.68 | 40.50 | 40.84 | 7.5M |
| 2025-01-03 | 45.85 | 46.13 | 42.32 | 42.39 | 10.5M |
| 2025-01-02 | 46.77 | 48.10 | 44.60 | 45.90 | 10.8M |