23.04
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 23.70 | 23.70 | 23.45 | 23.47 | 1,802.4K |
| 09:35 | 23.47 | 23.53 | 23.43 | 23.47 | 1,298.3K |
| 09:40 | 23.47 | 23.55 | 23.46 | 23.48 | 717.4K |
| 09:45 | 23.47 | 23.48 | 23.43 | 23.44 | 825.3K |
| 09:50 | 23.44 | 23.44 | 23.34 | 23.34 | 1,456.4K |
| 09:55 | 23.35 | 23.39 | 23.32 | 23.38 | 610.5K |
| 10:00 | 23.36 | 23.40 | 23.33 | 23.36 | 374.8K |
| 10:05 | 23.35 | 23.39 | 23.31 | 23.38 | 630.0K |
| 10:10 | 23.38 | 23.38 | 23.32 | 23.34 | 383.4K |
| 10:15 | 23.35 | 23.35 | 23.30 | 23.31 | 529.0K |
| 10:20 | 23.32 | 23.33 | 23.26 | 23.31 | 753.6K |
| 10:25 | 23.32 | 23.33 | 23.30 | 23.32 | 223.9K |
| 10:30 | 23.32 | 23.35 | 23.31 | 23.35 | 178.0K |
| 10:35 | 23.34 | 23.36 | 23.29 | 23.29 | 440.1K |
| 10:40 | 23.30 | 23.33 | 23.28 | 23.32 | 218.2K |
| 10:45 | 23.31 | 23.35 | 23.31 | 23.35 | 142.9K |
| 10:50 | 23.35 | 23.35 | 23.30 | 23.31 | 235.2K |
| 10:55 | 23.31 | 23.32 | 23.30 | 23.30 | 145.5K |
| 11:00 | 23.31 | 23.34 | 23.30 | 23.31 | 232.5K |
| 11:05 | 23.31 | 23.33 | 23.30 | 23.31 | 260.6K |
| 11:10 | 23.30 | 23.31 | 23.22 | 23.25 | 896.7K |
| 11:15 | 23.24 | 23.26 | 23.21 | 23.21 | 505.1K |
| 11:20 | 23.21 | 23.23 | 23.21 | 23.21 | 327.3K |
| 11:25 | 23.22 | 23.24 | 23.20 | 23.22 | 193.3K |
| 13:00 | 23.22 | 23.23 | 23.12 | 23.12 | 933.1K |
| 13:05 | 23.13 | 23.13 | 23.04 | 23.08 | 1,076.8K |
| 13:10 | 23.07 | 23.10 | 23.06 | 23.10 | 626.6K |
| 13:15 | 23.10 | 23.10 | 23.07 | 23.07 | 339.2K |
| 13:20 | 23.08 | 23.11 | 23.08 | 23.08 | 389.1K |
| 13:25 | 23.08 | 23.09 | 23.06 | 23.07 | 438.1K |
| 13:30 | 23.07 | 23.07 | 23.02 | 23.06 | 835.9K |
| 13:35 | 23.05 | 23.08 | 23.03 | 23.06 | 449.1K |
| 13:40 | 23.06 | 23.09 | 23.05 | 23.09 | 211.5K |
| 13:45 | 23.06 | 23.15 | 23.06 | 23.15 | 235.6K |
| 13:50 | 23.15 | 23.16 | 23.06 | 23.08 | 423.9K |
| 13:55 | 23.06 | 23.08 | 23.03 | 23.04 | 471.5K |
| 14:00 | 23.03 | 23.06 | 23.02 | 23.04 | 510.9K |
| 14:05 | 23.04 | 23.05 | 23.03 | 23.05 | 328.1K |
| 14:10 | 23.04 | 23.06 | 23.01 | 23.02 | 532.7K |
| 14:15 | 23.03 | 23.04 | 23.01 | 23.02 | 411.3K |
| 14:20 | 23.02 | 23.04 | 23.01 | 23.01 | 426.4K |
| 14:25 | 23.01 | 23.03 | 22.98 | 22.99 | 1,181.4K |
| 14:30 | 22.97 | 23.01 | 22.95 | 22.98 | 656.9K |
| 14:35 | 22.97 | 23.00 | 22.95 | 22.97 | 581.1K |
| 14:40 | 22.97 | 22.99 | 22.96 | 22.99 | 496.1K |
| 14:45 | 22.98 | 23.00 | 22.96 | 22.98 | 660.3K |
| 14:50 | 22.97 | 22.98 | 22.95 | 22.95 | 870.1K |
| 14:55 | 22.95 | 22.97 | 22.95 | 22.96 | 270.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 22.97 | 23.20 | 22.79 | 23.04 | 16.0M |
| 2025-09-26 | 23.70 | 23.70 | 22.94 | 22.96 | 26.9M |
| 2025-09-25 | 23.37 | 24.02 | 23.29 | 23.76 | 28.7M |
| 2025-09-24 | 22.55 | 23.39 | 22.48 | 23.36 | 22.5M |
| 2025-09-23 | 23.10 | 23.16 | 22.35 | 22.66 | 24.8M |
| 2025-09-22 | 23.26 | 23.33 | 22.95 | 23.09 | 17.5M |
| 2025-09-19 | 23.41 | 23.63 | 23.24 | 23.24 | 20.2M |
| 2025-09-18 | 23.63 | 24.14 | 23.37 | 23.46 | 31.3M |
| 2025-09-17 | 23.81 | 23.81 | 23.52 | 23.72 | 15.2M |
| 2025-09-16 | 23.64 | 23.83 | 23.52 | 23.77 | 16.1M |
| 2025-09-15 | 23.91 | 23.98 | 23.61 | 23.66 | 18.0M |
| 2025-09-12 | 23.79 | 24.57 | 23.79 | 24.02 | 29.5M |
| 2025-09-11 | 23.42 | 23.77 | 23.21 | 23.74 | 20.5M |
| 2025-09-10 | 23.53 | 23.62 | 23.24 | 23.31 | 18.1M |
| 2025-09-09 | 23.95 | 23.96 | 23.43 | 23.52 | 17.7M |
| 2025-09-08 | 23.65 | 24.02 | 23.50 | 24.01 | 18.0M |
| 2025-09-05 | 23.45 | 23.69 | 23.25 | 23.65 | 19.4M |
| 2025-09-04 | 23.85 | 23.99 | 23.19 | 23.46 | 27.6M |
| 2025-09-03 | 24.77 | 24.80 | 23.74 | 23.82 | 27.8M |
| 2025-09-02 | 25.50 | 25.58 | 24.61 | 24.71 | 34.4M |
| 2025-09-01 | 25.68 | 26.50 | 25.50 | 25.63 | 36.4M |
| 2025-08-29 | 25.90 | 25.95 | 25.31 | 25.32 | 28.6M |
| 2025-08-28 | 25.56 | 25.90 | 25.00 | 25.89 | 45.5M |
| 2025-08-27 | 26.05 | 26.68 | 25.63 | 25.64 | 59.6M |
| 2025-08-26 | 25.85 | 26.16 | 25.80 | 25.82 | 32.0M |
| 2025-08-25 | 26.08 | 26.25 | 25.55 | 25.80 | 47.0M |
| 2025-08-22 | 25.20 | 25.81 | 25.10 | 25.81 | 47.6M |
| 2025-08-21 | 25.37 | 25.47 | 24.97 | 25.06 | 29.3M |
| 2025-08-20 | 24.88 | 25.29 | 24.65 | 25.29 | 33.0M |
| 2025-08-19 | 24.80 | 25.08 | 24.60 | 24.95 | 40.5M |
| 2025-08-18 | 24.50 | 25.40 | 24.48 | 25.36 | 42.5M |
| 2025-08-15 | 24.35 | 24.58 | 24.24 | 24.49 | 18.9M |
| 2025-08-14 | 24.74 | 24.85 | 24.36 | 24.38 | 19.5M |
| 2025-08-13 | 24.63 | 24.86 | 24.59 | 24.72 | 17.7M |
| 2025-08-12 | 24.67 | 24.70 | 24.47 | 24.61 | 11.6M |
| 2025-08-11 | 24.44 | 24.76 | 24.44 | 24.67 | 13.3M |
| 2025-08-08 | 24.88 | 24.92 | 24.44 | 24.44 | 17.1M |
| 2025-08-07 | 25.28 | 25.28 | 24.86 | 24.87 | 19.9M |
| 2025-08-06 | 24.91 | 25.29 | 24.80 | 25.18 | 20.2M |
| 2025-08-05 | 24.93 | 24.94 | 24.70 | 24.85 | 12.2M |
| 2025-08-04 | 24.64 | 24.94 | 24.52 | 24.94 | 13.0M |
| 2025-08-01 | 24.89 | 24.89 | 24.39 | 24.75 | 18.3M |
| 2025-07-31 | 24.90 | 25.13 | 24.57 | 24.74 | 20.0M |
| 2025-07-30 | 25.39 | 25.44 | 24.74 | 24.86 | 23.7M |
| 2025-07-29 | 25.45 | 25.63 | 25.05 | 25.39 | 24.3M |
| 2025-07-28 | 26.26 | 26.29 | 25.55 | 25.60 | 31.9M |
| 2025-07-25 | 25.28 | 25.90 | 25.14 | 25.90 | 42.1M |
| 2025-07-24 | 24.78 | 25.27 | 24.78 | 25.12 | 19.3M |
| 2025-07-23 | 24.97 | 25.24 | 24.74 | 24.81 | 26.2M |
| 2025-07-22 | 24.56 | 25.35 | 24.28 | 24.94 | 35.1M |
| 2025-07-21 | 24.43 | 24.55 | 24.33 | 24.55 | 15.0M |
| 2025-07-18 | 24.45 | 24.68 | 24.37 | 24.49 | 17.9M |
| 2025-07-17 | 24.23 | 24.45 | 24.15 | 24.42 | 17.6M |
| 2025-07-16 | 24.49 | 24.57 | 24.27 | 24.40 | 25.8M |
| 2025-07-15 | 23.69 | 24.39 | 23.67 | 24.38 | 35.2M |
| 2025-07-14 | 24.05 | 24.06 | 23.70 | 23.76 | 17.6M |
| 2025-07-11 | 23.46 | 23.98 | 23.38 | 23.85 | 25.7M |
| 2025-07-10 | 23.63 | 23.63 | 23.35 | 23.42 | 15.0M |
| 2025-07-09 | 23.83 | 23.85 | 23.53 | 23.57 | 15.1M |
| 2025-07-08 | 23.44 | 23.83 | 23.35 | 23.81 | 18.6M |
| 2025-07-07 | 23.50 | 23.57 | 23.31 | 23.45 | 12.3M |
| 2025-07-04 | 23.21 | 24.05 | 23.06 | 23.57 | 38.6M |
| 2025-07-03 | 22.97 | 23.32 | 22.96 | 23.13 | 13.5M |
| 2025-07-02 | 23.35 | 23.35 | 22.91 | 22.98 | 18.0M |
| 2025-07-01 | 23.63 | 23.66 | 23.32 | 23.40 | 13.3M |
| 2025-06-30 | 23.55 | 23.63 | 23.45 | 23.62 | 13.2M |
| 2025-06-27 | 23.52 | 23.73 | 23.39 | 23.40 | 15.2M |
| 2025-06-26 | 23.67 | 23.86 | 23.51 | 23.52 | 17.2M |
| 2025-06-25 | 23.32 | 23.69 | 23.23 | 23.66 | 18.0M |
| 2025-06-24 | 22.98 | 23.36 | 22.93 | 23.32 | 17.1M |
| 2025-06-23 | 22.60 | 22.99 | 22.53 | 22.91 | 12.5M |
| 2025-06-20 | 23.25 | 23.34 | 22.66 | 22.90 | 18.3M |
| 2025-06-19 | 23.65 | 23.75 | 23.26 | 23.28 | 10.5M |
| 2025-06-18 | 23.87 | 23.88 | 23.56 | 23.67 | 10.8M |
| 2025-06-17 | 23.80 | 23.93 | 23.70 | 23.92 | 11.1M |
| 2025-06-16 | 23.80 | 24.00 | 23.69 | 23.80 | 12.1M |
| 2025-06-13 | 24.39 | 24.42 | 23.88 | 24.00 | 16.2M |
| 2025-06-12 | 24.73 | 24.73 | 24.40 | 24.47 | 14.6M |
| 2025-06-11 | 24.79 | 24.91 | 24.64 | 24.76 | 9.4M |
| 2025-06-10 | 25.21 | 25.26 | 24.64 | 24.78 | 14.7M |
| 2025-06-09 | 25.05 | 25.26 | 25.02 | 25.19 | 11.0M |
| 2025-06-06 | 25.20 | 25.21 | 24.92 | 25.02 | 11.6M |
| 2025-06-05 | 25.32 | 25.71 | 25.28 | 25.68 | 17.6M |
| 2025-06-04 | 25.20 | 25.37 | 25.13 | 25.23 | 9.4M |
| 2025-06-03 | 24.97 | 25.19 | 24.91 | 25.13 | 8.2M |
| 2025-05-30 | 25.58 | 25.61 | 25.02 | 25.08 | 15.2M |
| 2025-05-29 | 25.04 | 25.79 | 25.04 | 25.78 | 13.0M |
| 2025-05-28 | 25.55 | 25.56 | 24.98 | 25.04 | 13.9M |
| 2025-05-27 | 25.67 | 25.67 | 25.43 | 25.49 | 7.4M |
| 2025-05-26 | 25.60 | 25.74 | 25.42 | 25.71 | 11.0M |
| 2025-05-23 | 25.83 | 25.98 | 25.59 | 25.60 | 11.1M |
| 2025-05-22 | 26.08 | 26.18 | 25.86 | 25.90 | 10.3M |
| 2025-05-21 | 26.28 | 26.28 | 26.06 | 26.14 | 6.8M |
| 2025-05-20 | 26.22 | 26.28 | 26.05 | 26.19 | 8.8M |
| 2025-05-19 | 26.51 | 26.52 | 25.96 | 26.19 | 11.4M |
| 2025-05-16 | 26.81 | 26.84 | 26.38 | 26.51 | 14.1M |
| 2025-05-15 | 27.10 | 27.56 | 26.85 | 26.93 | 13.7M |
| 2025-05-14 | 27.06 | 27.28 | 26.91 | 27.14 | 8.9M |
| 2025-05-13 | 27.45 | 27.45 | 26.97 | 27.03 | 8.8M |
| 2025-05-12 | 26.90 | 27.13 | 26.89 | 27.09 | 9.1M |
| 2025-05-09 | 27.25 | 27.25 | 26.71 | 26.81 | 11.3M |
| 2025-05-08 | 27.18 | 27.36 | 27.03 | 27.30 | 11.1M |
| 2025-05-07 | 27.85 | 27.85 | 26.93 | 27.21 | 16.2M |
| 2025-05-06 | 27.00 | 27.33 | 26.70 | 27.28 | 16.9M |
| 2025-04-30 | 25.94 | 27.18 | 25.80 | 26.81 | 21.3M |
| 2025-04-29 | 25.68 | 25.86 | 25.45 | 25.80 | 9.8M |
| 2025-04-28 | 26.16 | 26.24 | 25.65 | 25.81 | 18.0M |
| 2025-04-25 | 26.48 | 26.86 | 26.47 | 26.59 | 9.1M |
| 2025-04-24 | 27.03 | 27.03 | 26.48 | 26.49 | 10.2M |
| 2025-04-23 | 26.95 | 27.05 | 26.75 | 26.86 | 11.2M |
| 2025-04-22 | 27.02 | 27.11 | 26.66 | 26.71 | 10.8M |
| 2025-04-21 | 26.90 | 27.29 | 26.63 | 27.18 | 11.9M |
| 2025-04-18 | 26.58 | 26.85 | 26.40 | 26.79 | 8.3M |
| 2025-04-17 | 26.40 | 26.70 | 26.34 | 26.67 | 9.7M |
| 2025-04-16 | 26.76 | 26.76 | 26.16 | 26.68 | 14.2M |
| 2025-04-15 | 27.40 | 27.40 | 26.65 | 26.79 | 14.5M |
| 2025-04-14 | 27.50 | 27.69 | 27.24 | 27.31 | 15.5M |
| 2025-04-11 | 27.58 | 27.62 | 26.90 | 27.46 | 22.6M |
| 2025-04-10 | 28.06 | 28.27 | 27.25 | 27.80 | 28.2M |
| 2025-04-09 | 25.89 | 27.30 | 25.58 | 27.30 | 26.5M |
| 2025-04-08 | 26.00 | 26.49 | 25.55 | 26.15 | 24.3M |
| 2025-04-07 | 26.80 | 27.47 | 25.61 | 26.04 | 29.9M |
| 2025-04-03 | 28.47 | 28.77 | 28.30 | 28.46 | 11.8M |
| 2025-04-02 | 28.66 | 29.01 | 28.48 | 28.77 | 13.8M |
| 2025-04-01 | 30.00 | 30.00 | 28.62 | 28.66 | 43.8M |
| 2025-03-31 | 30.18 | 30.69 | 29.93 | 30.49 | 16.1M |
| 2025-03-28 | 30.13 | 31.38 | 30.13 | 30.52 | 26.7M |
| 2025-03-27 | 30.01 | 30.31 | 29.96 | 30.04 | 9.7M |
| 2025-03-26 | 29.95 | 30.29 | 29.81 | 29.92 | 9.3M |
| 2025-03-25 | 30.57 | 30.66 | 29.83 | 29.95 | 16.0M |
| 2025-03-24 | 30.16 | 30.98 | 30.11 | 30.57 | 16.4M |
| 2025-03-21 | 31.23 | 31.39 | 30.35 | 30.38 | 25.2M |
| 2025-03-20 | 32.10 | 32.15 | 31.26 | 31.41 | 25.3M |
| 2025-03-19 | 32.50 | 32.59 | 31.90 | 32.22 | 15.2M |
| 2025-03-18 | 32.75 | 33.14 | 32.53 | 32.65 | 12.5M |
| 2025-03-17 | 32.73 | 32.90 | 32.36 | 32.48 | 14.1M |
| 2025-03-14 | 32.43 | 33.00 | 31.87 | 32.87 | 23.0M |
| 2025-03-13 | 33.06 | 33.38 | 32.11 | 32.43 | 24.2M |
| 2025-03-12 | 33.70 | 34.29 | 33.28 | 33.45 | 26.4M |
| 2025-03-11 | 32.39 | 34.04 | 32.38 | 33.58 | 21.8M |
| 2025-03-10 | 34.00 | 34.00 | 32.71 | 33.18 | 19.9M |
| 2025-03-07 | 34.79 | 34.79 | 33.75 | 33.96 | 28.2M |
| 2025-03-06 | 33.20 | 34.90 | 33.11 | 34.73 | 51.8M |
| 2025-03-05 | 32.40 | 32.70 | 32.01 | 32.50 | 21.8M |
| 2025-03-04 | 31.70 | 32.60 | 31.70 | 32.26 | 18.7M |
| 2025-03-03 | 32.78 | 33.14 | 32.02 | 32.25 | 25.1M |
| 2025-02-28 | 33.85 | 33.98 | 32.50 | 32.69 | 30.2M |
| 2025-02-27 | 35.60 | 35.65 | 33.73 | 34.25 | 34.6M |
| 2025-02-26 | 35.86 | 36.45 | 35.03 | 35.66 | 27.1M |
| 2025-02-25 | 35.90 | 36.95 | 35.58 | 35.78 | 41.2M |
| 2025-02-24 | 37.05 | 38.72 | 36.70 | 37.37 | 64.7M |
| 2025-02-21 | 35.36 | 37.05 | 34.87 | 37.05 | 71.8M |
| 2025-02-20 | 33.82 | 34.40 | 33.20 | 33.68 | 29.9M |
| 2025-02-19 | 33.80 | 34.58 | 33.55 | 33.82 | 39.9M |
| 2025-02-18 | 34.76 | 35.40 | 33.18 | 33.36 | 57.1M |
| 2025-02-17 | 35.98 | 38.29 | 35.06 | 35.30 | 78.3M |
| 2025-02-14 | 32.40 | 35.51 | 32.15 | 34.86 | 71.7M |
| 2025-02-13 | 33.80 | 33.89 | 31.82 | 32.28 | 60.2M |
| 2025-02-12 | 31.30 | 33.69 | 31.30 | 33.69 | 74.4M |
| 2025-02-11 | 30.60 | 31.16 | 30.35 | 30.63 | 29.4M |
| 2025-02-10 | 31.40 | 31.57 | 30.30 | 30.63 | 45.9M |
| 2025-02-07 | 29.62 | 31.49 | 29.41 | 30.76 | 55.3M |
| 2025-02-06 | 29.22 | 29.67 | 29.08 | 29.51 | 27.4M |
| 2025-02-05 | 29.97 | 29.99 | 29.00 | 29.50 | 33.8M |
| 2025-01-27 | 29.48 | 29.64 | 28.81 | 28.88 | 16.9M |
| 2025-01-24 | 28.15 | 29.63 | 28.14 | 29.49 | 28.4M |
| 2025-01-23 | 28.94 | 29.29 | 28.20 | 28.28 | 22.3M |
| 2025-01-22 | 27.79 | 28.98 | 27.71 | 28.82 | 29.3M |
| 2025-01-21 | 27.82 | 28.33 | 27.26 | 27.94 | 13.5M |
| 2025-01-20 | 27.82 | 27.97 | 27.61 | 27.71 | 9.4M |
| 2025-01-17 | 27.57 | 27.91 | 27.52 | 27.64 | 8.4M |
| 2025-01-16 | 27.97 | 28.29 | 27.50 | 27.66 | 11.4M |
| 2025-01-15 | 27.88 | 28.29 | 27.66 | 27.82 | 15.5M |
| 2025-01-14 | 27.08 | 27.97 | 27.06 | 27.90 | 18.8M |
| 2025-01-13 | 26.49 | 27.20 | 26.47 | 27.08 | 11.5M |
| 2025-01-10 | 27.04 | 27.15 | 26.62 | 26.67 | 13.3M |
| 2025-01-09 | 27.00 | 27.33 | 26.80 | 27.14 | 10.9M |
| 2025-01-08 | 27.54 | 27.54 | 26.44 | 27.07 | 22.4M |
| 2025-01-07 | 27.15 | 27.94 | 26.87 | 27.76 | 16.2M |
| 2025-01-06 | 27.20 | 27.54 | 26.87 | 27.14 | 16.3M |
| 2025-01-03 | 27.80 | 27.98 | 27.01 | 27.06 | 20.3M |
| 2025-01-02 | 29.27 | 29.44 | 27.56 | 27.80 | 28.3M |