22.28
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 24.40 | 24.40 | 23.66 | 23.82 | 14,540.3K |
| 09:35 | 23.81 | 24.00 | 23.78 | 23.87 | 5,531.1K |
| 09:40 | 23.89 | 23.93 | 23.70 | 23.71 | 4,136.2K |
| 09:45 | 23.71 | 23.86 | 23.48 | 23.54 | 4,522.8K |
| 09:50 | 23.52 | 23.59 | 23.35 | 23.35 | 4,440.8K |
| 09:55 | 23.35 | 23.54 | 23.33 | 23.41 | 2,896.7K |
| 10:00 | 23.45 | 23.46 | 23.36 | 23.44 | 2,198.6K |
| 10:05 | 23.45 | 23.45 | 23.25 | 23.29 | 2,610.2K |
| 10:10 | 23.28 | 23.41 | 23.27 | 23.40 | 1,752.0K |
| 10:15 | 23.38 | 23.41 | 23.21 | 23.21 | 1,474.4K |
| 10:20 | 23.23 | 23.35 | 23.22 | 23.25 | 1,863.3K |
| 10:25 | 23.24 | 23.24 | 22.86 | 23.03 | 3,755.2K |
| 10:30 | 22.99 | 23.02 | 22.85 | 23.01 | 1,396.4K |
| 10:35 | 23.02 | 23.25 | 23.01 | 23.15 | 1,172.9K |
| 10:40 | 23.16 | 23.44 | 23.08 | 23.44 | 984.9K |
| 10:45 | 23.43 | 23.53 | 23.36 | 23.49 | 1,252.8K |
| 10:50 | 23.48 | 23.55 | 23.36 | 23.55 | 928.7K |
| 10:55 | 23.51 | 23.55 | 23.40 | 23.53 | 729.3K |
| 11:00 | 23.54 | 23.57 | 23.42 | 23.48 | 708.2K |
| 11:05 | 23.50 | 23.59 | 23.43 | 23.48 | 873.6K |
| 11:10 | 23.48 | 23.58 | 23.42 | 23.42 | 408.5K |
| 11:15 | 23.42 | 23.51 | 23.38 | 23.50 | 316.6K |
| 11:20 | 23.51 | 23.51 | 23.30 | 23.30 | 822.2K |
| 11:25 | 23.31 | 23.31 | 23.25 | 23.30 | 410.3K |
| 11:30 | 23.24 | 23.24 | 23.24 | 23.24 | 30.5K |
| 13:00 | 23.29 | 23.37 | 23.23 | 23.31 | 540.7K |
| 13:05 | 23.33 | 23.45 | 23.27 | 23.45 | 623.7K |
| 13:10 | 23.42 | 24.06 | 23.37 | 24.04 | 1,931.9K |
| 13:15 | 23.98 | 24.67 | 23.95 | 24.00 | 4,015.6K |
| 13:20 | 24.03 | 24.06 | 23.82 | 23.87 | 1,348.0K |
| 13:25 | 23.88 | 23.91 | 23.72 | 23.72 | 873.6K |
| 13:30 | 23.71 | 23.81 | 23.61 | 23.73 | 1,124.3K |
| 13:35 | 23.72 | 23.80 | 23.61 | 23.80 | 556.5K |
| 13:40 | 23.76 | 24.13 | 23.75 | 23.86 | 1,263.9K |
| 13:45 | 23.86 | 23.88 | 23.73 | 23.74 | 826.3K |
| 13:50 | 23.75 | 23.83 | 23.70 | 23.77 | 554.8K |
| 13:55 | 23.80 | 23.81 | 23.69 | 23.81 | 685.1K |
| 14:00 | 23.74 | 23.74 | 23.53 | 23.56 | 849.2K |
| 14:05 | 23.56 | 23.56 | 23.49 | 23.51 | 429.7K |
| 14:10 | 23.51 | 23.62 | 23.47 | 23.53 | 603.3K |
| 14:15 | 23.54 | 23.84 | 23.54 | 23.76 | 689.6K |
| 14:20 | 23.79 | 23.83 | 23.69 | 23.80 | 656.5K |
| 14:25 | 23.80 | 24.06 | 23.78 | 24.04 | 921.3K |
| 14:30 | 24.04 | 24.06 | 23.86 | 23.88 | 683.3K |
| 14:35 | 23.89 | 23.93 | 23.81 | 23.83 | 629.1K |
| 14:40 | 23.83 | 23.96 | 23.83 | 23.85 | 729.6K |
| 14:45 | 23.87 | 23.96 | 23.87 | 23.95 | 1,188.6K |
| 14:50 | 24.01 | 24.02 | 23.92 | 23.94 | 1,925.5K |
| 14:55 | 23.94 | 24.02 | 23.92 | 24.00 | 1,040.1K |
| 15:40 | 23.97 | 23.97 | 23.97 | 23.97 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 22.80 | 23.16 | 22.25 | 22.28 | 33.5M |
| 2025-09-25 | 23.55 | 23.90 | 22.90 | 22.99 | 42.0M |
| 2025-09-24 | 23.97 | 23.99 | 23.10 | 23.40 | 48.0M |
| 2025-09-23 | 24.41 | 24.70 | 22.85 | 23.97 | 85.1M |
| 2025-09-22 | 23.20 | 25.68 | 23.20 | 24.40 | 108.2M |
| 2025-09-19 | 21.65 | 22.09 | 21.29 | 21.41 | 20.7M |
| 2025-09-18 | 21.84 | 22.66 | 21.32 | 21.69 | 35.7M |
| 2025-09-17 | 21.77 | 22.08 | 21.65 | 21.84 | 18.1M |
| 2025-09-16 | 21.50 | 21.90 | 21.42 | 21.90 | 18.2M |
| 2025-09-15 | 22.40 | 22.45 | 21.51 | 21.55 | 20.8M |
| 2025-09-12 | 21.70 | 22.23 | 21.49 | 21.93 | 27.7M |
| 2025-09-11 | 20.75 | 21.61 | 20.52 | 21.60 | 26.2M |
| 2025-09-10 | 20.75 | 21.03 | 20.66 | 20.83 | 15.5M |
| 2025-09-09 | 21.00 | 21.25 | 20.57 | 20.66 | 21.9M |
| 2025-09-08 | 21.40 | 21.65 | 21.02 | 21.36 | 23.6M |
| 2025-09-05 | 21.10 | 21.47 | 20.82 | 21.41 | 23.5M |
| 2025-09-04 | 21.92 | 22.22 | 20.52 | 20.99 | 30.3M |
| 2025-09-03 | 22.61 | 22.75 | 21.71 | 21.82 | 27.2M |
| 2025-09-02 | 23.53 | 23.60 | 22.20 | 22.62 | 41.8M |
| 2025-09-01 | 24.32 | 24.98 | 23.45 | 23.82 | 38.4M |
| 2025-08-29 | 25.30 | 25.30 | 23.90 | 24.01 | 51.0M |
| 2025-08-28 | 24.65 | 25.53 | 24.10 | 25.25 | 68.5M |
| 2025-08-27 | 24.59 | 26.50 | 24.27 | 25.02 | 86.6M |
| 2025-08-26 | 23.75 | 24.84 | 23.66 | 24.22 | 58.8M |
| 2025-08-25 | 23.50 | 26.15 | 23.28 | 24.47 | 82.7M |
| 2025-08-22 | 22.77 | 23.29 | 22.61 | 22.97 | 44.0M |
| 2025-08-21 | 23.46 | 23.49 | 22.38 | 22.62 | 51.8M |
| 2025-08-20 | 22.10 | 23.45 | 21.81 | 23.45 | 70.2M |
| 2025-08-19 | 21.90 | 22.38 | 21.78 | 22.09 | 40.2M |
| 2025-08-18 | 21.80 | 22.37 | 21.60 | 21.89 | 46.1M |
| 2025-08-15 | 20.90 | 21.58 | 20.90 | 21.51 | 36.4M |
| 2025-08-14 | 21.22 | 21.48 | 20.80 | 20.95 | 36.0M |
| 2025-08-13 | 20.90 | 21.30 | 20.75 | 21.19 | 34.5M |
| 2025-08-12 | 20.81 | 21.00 | 20.64 | 20.92 | 24.6M |
| 2025-08-11 | 20.28 | 20.88 | 20.20 | 20.76 | 26.3M |
| 2025-08-08 | 20.71 | 20.79 | 20.15 | 20.15 | 21.6M |
| 2025-08-07 | 20.70 | 20.99 | 20.54 | 20.80 | 27.8M |
| 2025-08-06 | 20.34 | 20.74 | 20.14 | 20.69 | 20.9M |
| 2025-08-05 | 20.25 | 20.36 | 20.12 | 20.34 | 13.0M |
| 2025-08-04 | 19.81 | 20.29 | 19.69 | 20.29 | 14.1M |
| 2025-08-01 | 20.15 | 20.53 | 19.75 | 19.95 | 19.3M |
| 2025-07-31 | 20.36 | 20.68 | 20.11 | 20.17 | 19.7M |
| 2025-07-30 | 20.90 | 20.90 | 20.31 | 20.48 | 22.5M |
| 2025-07-29 | 20.69 | 21.35 | 20.31 | 20.99 | 31.2M |
| 2025-07-28 | 20.80 | 20.89 | 20.56 | 20.75 | 16.4M |
| 2025-07-25 | 20.51 | 20.88 | 20.35 | 20.82 | 24.8M |
| 2025-07-24 | 20.30 | 20.57 | 20.25 | 20.53 | 15.1M |
| 2025-07-23 | 20.40 | 20.61 | 20.11 | 20.34 | 19.2M |
| 2025-07-22 | 20.65 | 20.66 | 20.22 | 20.32 | 19.9M |
| 2025-07-21 | 20.46 | 20.72 | 20.30 | 20.70 | 17.5M |
| 2025-07-18 | 20.50 | 20.77 | 20.30 | 20.46 | 18.1M |
| 2025-07-17 | 20.29 | 20.63 | 20.06 | 20.55 | 21.3M |
| 2025-07-16 | 20.16 | 20.65 | 20.10 | 20.19 | 20.6M |
| 2025-07-15 | 20.14 | 20.29 | 19.73 | 20.24 | 21.6M |
| 2025-07-14 | 20.24 | 20.27 | 19.95 | 20.02 | 15.0M |
| 2025-07-11 | 20.07 | 20.40 | 19.82 | 20.35 | 17.3M |
| 2025-07-10 | 20.02 | 20.17 | 19.90 | 20.01 | 14.1M |
| 2025-07-09 | 20.32 | 20.52 | 20.03 | 20.07 | 19.3M |
| 2025-07-08 | 20.29 | 20.58 | 20.17 | 20.46 | 15.0M |
| 2025-07-07 | 20.22 | 20.45 | 20.12 | 20.22 | 12.8M |
| 2025-07-04 | 20.83 | 20.83 | 20.32 | 20.37 | 20.5M |
| 2025-07-03 | 20.68 | 20.93 | 20.58 | 20.82 | 16.3M |
| 2025-07-02 | 21.03 | 21.20 | 20.50 | 20.77 | 30.5M |
| 2025-07-01 | 21.70 | 21.88 | 21.05 | 21.29 | 40.5M |
| 2025-06-30 | 21.07 | 21.52 | 21.07 | 21.27 | 30.8M |
| 2025-06-27 | 21.24 | 21.58 | 20.74 | 21.14 | 41.2M |
| 2025-06-26 | 21.35 | 21.35 | 20.88 | 20.89 | 32.7M |
| 2025-06-25 | 20.60 | 21.31 | 20.59 | 21.31 | 44.3M |
| 2025-06-24 | 19.96 | 20.57 | 19.96 | 20.54 | 25.8M |
| 2025-06-23 | 19.38 | 20.08 | 19.34 | 19.95 | 21.0M |
| 2025-06-20 | 20.38 | 20.48 | 19.68 | 19.68 | 23.7M |
| 2025-06-19 | 21.00 | 21.20 | 20.24 | 20.28 | 32.2M |
| 2025-06-18 | 20.90 | 21.24 | 20.62 | 21.09 | 35.9M |
| 2025-06-17 | 20.58 | 21.46 | 20.45 | 21.19 | 58.7M |
| 2025-06-16 | 20.10 | 20.58 | 20.05 | 20.43 | 24.8M |
| 2025-06-13 | 20.81 | 21.17 | 20.21 | 20.32 | 46.7M |
| 2025-06-12 | 21.35 | 21.89 | 21.06 | 21.22 | 51.9M |
| 2025-06-11 | 21.74 | 21.79 | 21.00 | 21.23 | 60.1M |
| 2025-06-10 | 22.85 | 23.00 | 21.20 | 21.70 | 116.5M |
| 2025-06-09 | 21.91 | 24.19 | 20.68 | 23.32 | 148.4M |
| 2025-06-06 | 19.75 | 20.55 | 19.52 | 20.16 | 43.8M |
| 2025-06-05 | 19.28 | 19.90 | 19.06 | 19.70 | 26.5M |
| 2025-06-04 | 19.40 | 19.55 | 19.21 | 19.29 | 18.8M |
| 2025-06-03 | 19.40 | 19.83 | 19.30 | 19.39 | 21.6M |
| 2025-05-30 | 20.33 | 20.33 | 19.40 | 19.45 | 29.1M |
| 2025-05-29 | 20.27 | 20.93 | 20.00 | 20.49 | 32.8M |
| 2025-05-28 | 20.57 | 20.98 | 20.15 | 20.26 | 30.7M |
| 2025-05-27 | 20.12 | 21.03 | 20.12 | 20.57 | 59.6M |
| 2025-05-26 | 18.46 | 21.50 | 18.43 | 20.73 | 77.9M |
| 2025-05-23 | 19.20 | 19.22 | 18.30 | 18.32 | 33.4M |
| 2025-05-22 | 18.80 | 19.72 | 18.62 | 19.39 | 39.1M |
| 2025-05-21 | 19.12 | 19.12 | 18.64 | 18.82 | 15.1M |
| 2025-05-20 | 19.06 | 19.30 | 18.79 | 19.14 | 13.6M |
| 2025-05-19 | 19.15 | 19.32 | 18.81 | 19.06 | 13.2M |
| 2025-05-16 | 19.29 | 19.58 | 19.00 | 19.25 | 15.7M |
| 2025-05-15 | 19.93 | 19.93 | 19.09 | 19.11 | 20.5M |
| 2025-05-14 | 19.72 | 20.20 | 19.54 | 19.91 | 22.6M |
| 2025-05-13 | 20.09 | 20.48 | 19.68 | 19.73 | 26.6M |
| 2025-05-12 | 19.50 | 19.84 | 18.92 | 19.81 | 40.4M |
| 2025-05-09 | 20.84 | 20.90 | 20.23 | 20.34 | 18.9M |
| 2025-05-08 | 20.60 | 21.08 | 20.58 | 21.03 | 22.1M |
| 2025-05-07 | 21.04 | 21.44 | 20.43 | 20.77 | 31.2M |
| 2025-05-06 | 20.17 | 21.10 | 20.10 | 21.01 | 33.3M |
| 2025-04-30 | 19.70 | 20.16 | 19.60 | 19.96 | 30.6M |
| 2025-04-29 | 19.11 | 19.38 | 18.77 | 19.24 | 16.5M |
| 2025-04-28 | 18.99 | 19.32 | 18.91 | 19.01 | 13.4M |
| 2025-04-25 | 19.17 | 19.44 | 18.93 | 18.98 | 16.8M |
| 2025-04-24 | 19.75 | 19.75 | 18.93 | 19.07 | 18.8M |
| 2025-04-23 | 19.36 | 19.97 | 19.36 | 19.67 | 22.8M |
| 2025-04-22 | 19.56 | 19.59 | 19.14 | 19.17 | 16.7M |
| 2025-04-21 | 19.15 | 19.68 | 19.06 | 19.63 | 16.8M |
| 2025-04-18 | 19.28 | 19.43 | 19.01 | 19.15 | 14.3M |
| 2025-04-17 | 19.26 | 19.78 | 19.17 | 19.27 | 19.5M |
| 2025-04-16 | 19.90 | 19.98 | 19.00 | 19.53 | 23.5M |
| 2025-04-15 | 20.20 | 20.30 | 19.65 | 19.89 | 24.0M |
| 2025-04-14 | 20.29 | 20.60 | 19.91 | 20.21 | 38.8M |
| 2025-04-11 | 18.65 | 19.85 | 18.44 | 19.37 | 37.5M |
| 2025-04-10 | 18.75 | 19.63 | 18.64 | 18.80 | 38.9M |
| 2025-04-09 | 16.84 | 18.25 | 15.30 | 18.00 | 42.8M |
| 2025-04-08 | 17.27 | 18.14 | 16.67 | 17.42 | 39.8M |
| 2025-04-07 | 19.50 | 19.93 | 17.27 | 17.27 | 34.6M |
| 2025-04-03 | 22.01 | 22.40 | 21.33 | 21.59 | 22.2M |
| 2025-04-02 | 22.89 | 22.97 | 22.30 | 22.41 | 18.8M |
| 2025-04-01 | 22.66 | 23.41 | 22.25 | 22.38 | 27.5M |
| 2025-03-31 | 21.31 | 22.95 | 21.00 | 22.67 | 35.2M |
| 2025-03-28 | 22.05 | 22.49 | 21.55 | 21.55 | 19.5M |
| 2025-03-27 | 22.00 | 22.54 | 21.80 | 22.13 | 19.4M |
| 2025-03-26 | 22.05 | 22.66 | 22.05 | 22.16 | 19.1M |
| 2025-03-25 | 23.56 | 23.75 | 22.05 | 22.15 | 36.8M |
| 2025-03-24 | 24.90 | 25.20 | 22.89 | 23.79 | 39.4M |
| 2025-03-21 | 25.58 | 25.58 | 24.29 | 24.59 | 45.4M |
| 2025-03-20 | 26.30 | 27.30 | 25.75 | 25.90 | 65.8M |
| 2025-03-19 | 25.55 | 26.86 | 25.51 | 26.50 | 70.4M |
| 2025-03-18 | 25.01 | 25.90 | 24.77 | 25.41 | 38.8M |
| 2025-03-17 | 25.00 | 25.30 | 24.41 | 25.08 | 27.5M |
| 2025-03-14 | 23.90 | 24.86 | 23.90 | 24.74 | 25.4M |
| 2025-03-13 | 25.50 | 25.61 | 23.90 | 24.22 | 36.4M |
| 2025-03-12 | 25.13 | 26.50 | 24.98 | 25.42 | 47.6M |
| 2025-03-11 | 24.51 | 25.29 | 24.41 | 24.92 | 23.8M |
| 2025-03-10 | 24.60 | 25.10 | 24.34 | 25.01 | 23.9M |
| 2025-03-07 | 25.35 | 25.50 | 24.61 | 24.75 | 39.5M |
| 2025-03-06 | 25.04 | 26.43 | 24.90 | 25.62 | 58.6M |
| 2025-03-05 | 24.50 | 25.18 | 24.00 | 24.69 | 34.1M |
| 2025-03-04 | 23.71 | 24.98 | 23.56 | 24.66 | 34.7M |
| 2025-03-03 | 25.32 | 25.59 | 23.57 | 24.14 | 54.3M |
| 2025-02-28 | 28.18 | 28.19 | 25.46 | 25.60 | 77.9M |
| 2025-02-27 | 27.70 | 29.57 | 26.88 | 28.77 | 110.1M |
| 2025-02-26 | 27.45 | 28.60 | 26.64 | 27.69 | 93.2M |
| 2025-02-25 | 25.55 | 28.20 | 25.39 | 27.31 | 96.8M |
| 2025-02-24 | 27.30 | 27.30 | 25.82 | 26.24 | 65.4M |
| 2025-02-21 | 26.72 | 27.40 | 26.26 | 27.30 | 82.3M |
| 2025-02-20 | 26.80 | 27.96 | 26.68 | 27.35 | 97.9M |
| 2025-02-19 | 25.55 | 26.10 | 25.47 | 25.99 | 52.6M |
| 2025-02-18 | 27.16 | 27.50 | 25.00 | 25.40 | 69.3M |
| 2025-02-17 | 26.60 | 27.58 | 26.56 | 27.50 | 54.2M |
| 2025-02-14 | 27.27 | 27.40 | 26.30 | 26.91 | 69.0M |
| 2025-02-13 | 29.26 | 29.29 | 27.60 | 27.74 | 93.4M |
| 2025-02-12 | 27.90 | 30.84 | 27.70 | 30.00 | 116.7M |
| 2025-02-11 | 28.65 | 30.50 | 28.42 | 28.78 | 115.5M |
| 2025-02-10 | 27.52 | 29.00 | 27.25 | 28.65 | 98.6M |
| 2025-02-07 | 28.72 | 29.78 | 27.20 | 28.07 | 121.5M |
| 2025-02-06 | 26.61 | 29.11 | 26.61 | 28.79 | 117.6M |
| 2025-02-05 | 31.50 | 31.60 | 26.20 | 27.00 | 121.4M |
| 2025-01-27 | 33.00 | 34.07 | 30.37 | 30.66 | 103.3M |
| 2025-01-24 | 31.65 | 33.16 | 31.42 | 32.91 | 99.3M |
| 2025-01-23 | 33.00 | 34.60 | 31.70 | 31.72 | 127.3M |
| 2025-01-22 | 32.60 | 32.99 | 31.75 | 32.75 | 88.6M |
| 2025-01-21 | 33.93 | 35.50 | 33.17 | 34.06 | 136.1M |
| 2025-01-20 | 31.55 | 33.70 | 31.49 | 33.11 | 101.1M |
| 2025-01-17 | 30.85 | 32.36 | 29.54 | 31.60 | 108.9M |
| 2025-01-16 | 34.60 | 34.98 | 30.61 | 30.61 | 136.6M |
| 2025-01-15 | 31.10 | 35.30 | 30.80 | 33.40 | 137.3M |
| 2025-01-14 | 29.00 | 31.78 | 27.59 | 31.70 | 133.2M |
| 2025-01-13 | 29.00 | 30.61 | 27.46 | 28.60 | 106.5M |
| 2025-01-10 | 29.81 | 32.50 | 28.68 | 29.86 | 123.0M |
| 2025-01-09 | 26.78 | 31.19 | 26.33 | 28.95 | 119.0M |
| 2025-01-08 | 25.14 | 27.30 | 24.42 | 26.93 | 95.2M |
| 2025-01-07 | 24.41 | 25.69 | 24.08 | 25.31 | 93.5M |
| 2025-01-06 | 29.00 | 29.52 | 23.62 | 23.70 | 130.1M |
| 2025-01-03 | 29.50 | 31.50 | 28.00 | 29.52 | 139.7M |
| 2025-01-02 | 28.52 | 29.42 | 26.84 | 28.40 | 89.8M |