17.94
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 18.10 | 18.11 | 17.91 | 18.03 | 581.9K |
| 09:35 | 18.02 | 18.09 | 18.02 | 18.07 | 362.0K |
| 09:40 | 18.07 | 18.15 | 18.04 | 18.15 | 296.1K |
| 09:45 | 18.15 | 18.20 | 18.12 | 18.13 | 247.7K |
| 09:50 | 18.14 | 18.18 | 18.11 | 18.15 | 180.8K |
| 09:55 | 18.15 | 18.19 | 18.11 | 18.13 | 263.7K |
| 10:00 | 18.13 | 18.20 | 18.11 | 18.17 | 326.4K |
| 10:05 | 18.17 | 18.21 | 18.16 | 18.19 | 132.1K |
| 10:10 | 18.19 | 18.19 | 18.15 | 18.16 | 140.9K |
| 10:15 | 18.16 | 18.17 | 18.12 | 18.14 | 87.9K |
| 10:20 | 18.14 | 18.15 | 18.11 | 18.13 | 105.1K |
| 10:25 | 18.12 | 18.17 | 18.12 | 18.17 | 71.3K |
| 10:30 | 18.17 | 18.18 | 18.13 | 18.13 | 82.2K |
| 10:35 | 18.14 | 18.18 | 18.13 | 18.18 | 65.7K |
| 10:40 | 18.17 | 18.18 | 18.14 | 18.14 | 109.6K |
| 10:45 | 18.14 | 18.16 | 18.12 | 18.13 | 83.9K |
| 10:50 | 18.13 | 18.14 | 18.11 | 18.11 | 122.8K |
| 10:55 | 18.11 | 18.13 | 18.07 | 18.09 | 176.0K |
| 11:00 | 18.09 | 18.10 | 18.01 | 18.07 | 161.3K |
| 11:05 | 18.06 | 18.07 | 18.02 | 18.04 | 94.6K |
| 11:10 | 18.03 | 18.03 | 17.98 | 17.99 | 241.1K |
| 11:15 | 17.98 | 18.02 | 17.96 | 18.01 | 163.7K |
| 11:20 | 18.00 | 18.05 | 18.00 | 18.05 | 77.6K |
| 11:25 | 18.04 | 18.05 | 18.00 | 18.03 | 116.8K |
| 13:00 | 18.03 | 18.04 | 18.00 | 18.00 | 119.1K |
| 13:05 | 18.01 | 18.05 | 17.99 | 18.01 | 388.4K |
| 13:10 | 18.01 | 18.01 | 17.95 | 17.97 | 238.0K |
| 13:15 | 17.98 | 18.00 | 17.96 | 17.97 | 114.9K |
| 13:20 | 17.97 | 17.98 | 17.92 | 17.97 | 389.1K |
| 13:25 | 17.98 | 17.98 | 17.92 | 17.93 | 156.2K |
| 13:30 | 17.95 | 17.95 | 17.92 | 17.92 | 135.8K |
| 13:35 | 17.93 | 17.94 | 17.90 | 17.93 | 328.3K |
| 13:40 | 17.90 | 17.93 | 17.88 | 17.88 | 267.4K |
| 13:45 | 17.88 | 17.90 | 17.87 | 17.90 | 145.2K |
| 13:50 | 17.90 | 17.90 | 17.88 | 17.89 | 177.5K |
| 13:55 | 17.88 | 17.89 | 17.86 | 17.89 | 235.9K |
| 14:00 | 17.87 | 17.89 | 17.86 | 17.87 | 151.3K |
| 14:05 | 17.88 | 17.92 | 17.85 | 17.91 | 153.0K |
| 14:10 | 17.91 | 17.97 | 17.90 | 17.96 | 122.5K |
| 14:15 | 17.97 | 17.97 | 17.93 | 17.96 | 64.7K |
| 14:20 | 17.95 | 18.00 | 17.95 | 17.98 | 81.5K |
| 14:25 | 17.98 | 18.00 | 17.96 | 17.96 | 86.7K |
| 14:30 | 17.97 | 18.03 | 17.97 | 18.00 | 207.9K |
| 14:35 | 18.00 | 18.01 | 17.98 | 17.99 | 279.7K |
| 14:40 | 17.99 | 18.02 | 17.99 | 18.01 | 228.2K |
| 14:45 | 18.02 | 18.13 | 18.02 | 18.13 | 544.2K |
| 14:50 | 18.11 | 18.14 | 18.08 | 18.09 | 291.8K |
| 14:55 | 18.09 | 18.10 | 18.08 | 18.09 | 164.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 18.74 | 18.76 | 17.90 | 17.94 | 21.2M |
| 2025-09-25 | 18.82 | 19.50 | 18.68 | 18.83 | 31.1M |
| 2025-09-24 | 17.38 | 18.80 | 17.30 | 18.62 | 26.5M |
| 2025-09-23 | 18.25 | 18.44 | 17.27 | 17.61 | 16.0M |
| 2025-09-22 | 18.10 | 18.21 | 17.85 | 18.10 | 9.5M |
| 2025-09-19 | 18.39 | 18.52 | 18.02 | 18.05 | 12.8M |
| 2025-09-18 | 18.59 | 19.10 | 18.24 | 18.39 | 24.5M |
| 2025-09-17 | 18.27 | 18.65 | 18.08 | 18.59 | 16.3M |
| 2025-09-16 | 17.78 | 18.31 | 17.66 | 18.27 | 16.0M |
| 2025-09-15 | 18.30 | 18.31 | 17.73 | 17.80 | 20.5M |
| 2025-09-12 | 18.77 | 19.08 | 18.34 | 18.34 | 18.3M |
| 2025-09-11 | 18.24 | 18.54 | 17.91 | 18.49 | 17.7M |
| 2025-09-10 | 17.93 | 18.57 | 17.85 | 18.15 | 12.6M |
| 2025-09-09 | 18.54 | 18.54 | 17.86 | 17.91 | 14.3M |
| 2025-09-08 | 17.98 | 18.74 | 17.91 | 18.57 | 16.8M |
| 2025-09-05 | 18.01 | 18.13 | 17.59 | 18.09 | 15.5M |
| 2025-09-04 | 18.30 | 18.74 | 17.64 | 17.95 | 19.2M |
| 2025-09-03 | 18.39 | 18.58 | 18.04 | 18.19 | 15.4M |
| 2025-09-02 | 19.22 | 19.33 | 18.29 | 18.37 | 24.2M |
| 2025-09-01 | 19.58 | 20.05 | 19.35 | 19.44 | 21.0M |
| 2025-08-29 | 19.13 | 19.46 | 19.00 | 19.15 | 14.1M |
| 2025-08-28 | 19.51 | 19.85 | 18.68 | 19.35 | 36.7M |
| 2025-08-27 | 20.95 | 21.17 | 19.85 | 19.87 | 40.9M |
| 2025-08-26 | 20.00 | 20.75 | 19.80 | 20.48 | 28.7M |
| 2025-08-25 | 20.00 | 20.38 | 19.91 | 20.10 | 28.9M |
| 2025-08-22 | 19.50 | 19.75 | 19.37 | 19.75 | 19.4M |
| 2025-08-21 | 19.44 | 19.93 | 19.30 | 19.42 | 18.0M |
| 2025-08-20 | 19.69 | 19.69 | 19.27 | 19.44 | 19.1M |
| 2025-08-19 | 19.65 | 20.02 | 19.54 | 19.70 | 20.0M |
| 2025-08-18 | 19.65 | 20.10 | 19.58 | 20.04 | 22.1M |
| 2025-08-15 | 19.01 | 19.73 | 19.01 | 19.61 | 15.8M |
| 2025-08-14 | 19.75 | 19.89 | 19.27 | 19.29 | 21.8M |
| 2025-08-13 | 19.98 | 20.02 | 19.45 | 19.79 | 27.2M |
| 2025-08-12 | 20.02 | 20.09 | 19.72 | 19.75 | 19.4M |
| 2025-08-11 | 20.01 | 20.24 | 19.81 | 20.00 | 17.1M |
| 2025-08-08 | 21.19 | 21.23 | 19.94 | 20.02 | 33.9M |
| 2025-08-07 | 21.51 | 21.99 | 21.30 | 21.31 | 17.5M |
| 2025-08-06 | 21.39 | 21.65 | 21.15 | 21.37 | 14.3M |
| 2025-08-05 | 22.03 | 22.03 | 21.38 | 21.55 | 22.7M |
| 2025-08-04 | 21.79 | 22.20 | 21.27 | 22.10 | 23.3M |
| 2025-08-01 | 21.74 | 22.22 | 21.13 | 22.03 | 28.7M |
| 2025-07-31 | 21.11 | 22.52 | 21.11 | 21.69 | 41.7M |
| 2025-07-30 | 20.87 | 21.59 | 20.51 | 21.11 | 25.6M |
| 2025-07-29 | 21.41 | 21.44 | 20.68 | 20.87 | 24.7M |
| 2025-07-28 | 21.40 | 21.70 | 20.87 | 21.44 | 24.6M |
| 2025-07-25 | 21.68 | 22.55 | 21.68 | 21.70 | 28.3M |
| 2025-07-24 | 21.35 | 21.80 | 21.25 | 21.67 | 17.2M |
| 2025-07-23 | 21.50 | 21.74 | 21.25 | 21.41 | 20.3M |
| 2025-07-22 | 21.85 | 22.15 | 21.39 | 21.56 | 20.6M |
| 2025-07-21 | 22.31 | 22.65 | 21.75 | 22.00 | 28.2M |
| 2025-07-18 | 22.40 | 23.36 | 22.30 | 22.36 | 41.1M |
| 2025-07-17 | 21.42 | 22.80 | 21.18 | 22.33 | 39.3M |
| 2025-07-16 | 21.90 | 22.49 | 21.58 | 21.60 | 41.1M |
| 2025-07-15 | 20.48 | 22.66 | 19.85 | 21.91 | 59.1M |
| 2025-07-14 | 20.72 | 21.10 | 20.29 | 20.80 | 38.9M |
| 2025-07-11 | 20.66 | 21.28 | 20.00 | 20.54 | 49.9M |
| 2025-07-10 | 19.60 | 20.38 | 19.21 | 20.05 | 29.1M |
| 2025-07-09 | 20.00 | 20.10 | 19.51 | 19.73 | 23.7M |
| 2025-07-08 | 19.85 | 20.46 | 19.68 | 20.04 | 23.7M |
| 2025-07-07 | 20.86 | 20.86 | 20.00 | 20.03 | 33.9M |
| 2025-07-04 | 19.60 | 21.34 | 19.60 | 20.85 | 57.8M |
| 2025-07-03 | 19.67 | 20.40 | 19.48 | 19.94 | 33.6M |
| 2025-07-02 | 19.38 | 19.73 | 18.60 | 19.70 | 36.1M |
| 2025-07-01 | 20.10 | 20.28 | 19.28 | 19.38 | 31.4M |
| 2025-06-30 | 20.40 | 20.40 | 19.69 | 19.99 | 32.2M |
| 2025-06-27 | 20.00 | 20.50 | 19.45 | 20.17 | 33.9M |
| 2025-06-26 | 20.10 | 21.22 | 19.73 | 19.99 | 54.8M |
| 2025-06-25 | 19.54 | 20.88 | 19.40 | 20.45 | 57.2M |
| 2025-06-24 | 19.20 | 19.95 | 18.91 | 19.70 | 55.4M |
| 2025-06-23 | 18.10 | 19.42 | 18.10 | 19.17 | 52.7M |
| 2025-06-20 | 18.95 | 19.19 | 18.13 | 18.67 | 70.8M |
| 2025-06-19 | 18.21 | 19.71 | 18.21 | 19.71 | 61.8M |
| 2025-06-18 | 18.00 | 18.05 | 17.52 | 17.92 | 22.3M |
| 2025-06-17 | 18.44 | 18.72 | 17.94 | 18.05 | 41.9M |
| 2025-06-16 | 17.41 | 19.34 | 17.41 | 18.66 | 63.8M |
| 2025-06-13 | 18.25 | 19.40 | 17.55 | 17.58 | 32.9M |
| 2025-06-12 | 18.76 | 19.15 | 18.15 | 18.21 | 35.9M |
| 2025-06-11 | 18.70 | 19.55 | 18.58 | 18.76 | 43.1M |
| 2025-06-10 | 18.28 | 19.06 | 17.99 | 18.13 | 40.7M |
| 2025-06-09 | 17.66 | 18.57 | 17.58 | 18.19 | 27.4M |
| 2025-06-06 | 18.09 | 18.09 | 17.62 | 17.67 | 20.9M |
| 2025-06-05 | 18.06 | 18.47 | 17.80 | 18.27 | 32.2M |
| 2025-06-04 | 17.68 | 18.31 | 17.48 | 18.07 | 33.1M |
| 2025-06-03 | 17.30 | 17.89 | 17.12 | 17.85 | 34.7M |
| 2025-05-30 | 17.76 | 17.77 | 17.00 | 17.34 | 39.3M |
| 2025-05-29 | 15.84 | 17.42 | 15.81 | 17.42 | 39.1M |
| 2025-05-28 | 16.09 | 16.17 | 15.73 | 15.84 | 10.5M |
| 2025-05-27 | 16.54 | 16.54 | 15.91 | 16.09 | 16.7M |
| 2025-05-26 | 16.50 | 16.69 | 16.22 | 16.54 | 10.8M |
| 2025-05-23 | 16.80 | 16.85 | 16.40 | 16.50 | 20.3M |
| 2025-05-22 | 16.25 | 17.30 | 16.16 | 17.03 | 37.0M |
| 2025-05-21 | 16.45 | 16.56 | 16.31 | 16.33 | 10.4M |
| 2025-05-20 | 16.66 | 16.76 | 16.33 | 16.58 | 12.7M |
| 2025-05-19 | 16.62 | 16.66 | 16.24 | 16.65 | 15.9M |
| 2025-05-16 | 16.40 | 16.87 | 16.35 | 16.57 | 19.6M |
| 2025-05-15 | 17.88 | 17.95 | 16.68 | 16.70 | 35.6M |
| 2025-05-14 | 17.66 | 18.40 | 17.55 | 18.13 | 35.4M |
| 2025-05-13 | 17.79 | 18.36 | 17.66 | 17.88 | 43.3M |
| 2025-05-12 | 17.27 | 17.82 | 17.10 | 17.34 | 25.1M |
| 2025-05-09 | 17.57 | 17.57 | 16.96 | 16.98 | 25.4M |
| 2025-05-08 | 18.08 | 18.08 | 17.50 | 17.60 | 35.1M |
| 2025-05-07 | 19.13 | 19.16 | 17.70 | 18.12 | 54.3M |
| 2025-05-06 | 18.70 | 19.42 | 18.31 | 19.14 | 43.7M |
| 2025-04-30 | 17.88 | 18.83 | 17.51 | 18.28 | 46.2M |
| 2025-04-29 | 17.90 | 18.68 | 17.62 | 18.19 | 45.6M |
| 2025-04-28 | 17.90 | 18.73 | 17.40 | 17.51 | 45.0M |
| 2025-04-25 | 16.70 | 18.30 | 16.55 | 17.80 | 50.3M |
| 2025-04-24 | 17.39 | 17.44 | 16.51 | 16.66 | 37.4M |
| 2025-04-23 | 17.00 | 17.95 | 16.81 | 17.64 | 55.5M |
| 2025-04-22 | 16.65 | 17.43 | 16.33 | 17.20 | 66.1M |
| 2025-04-21 | 15.10 | 16.39 | 15.08 | 16.39 | 32.0M |
| 2025-04-18 | 15.26 | 15.48 | 14.80 | 14.90 | 16.5M |
| 2025-04-17 | 15.22 | 15.74 | 15.10 | 15.33 | 18.0M |
| 2025-04-16 | 15.50 | 15.74 | 15.12 | 15.22 | 21.0M |
| 2025-04-15 | 15.66 | 16.33 | 15.48 | 15.66 | 36.7M |
| 2025-04-14 | 14.97 | 16.16 | 14.81 | 15.87 | 36.6M |
| 2025-04-11 | 14.38 | 15.07 | 14.36 | 14.71 | 17.5M |
| 2025-04-10 | 14.33 | 14.95 | 14.24 | 14.56 | 23.3M |
| 2025-04-09 | 13.00 | 14.27 | 12.12 | 13.90 | 26.5M |
| 2025-04-08 | 13.30 | 14.15 | 12.84 | 13.34 | 25.5M |
| 2025-04-07 | 14.23 | 14.58 | 13.92 | 13.92 | 13.9M |
| 2025-04-03 | 15.50 | 15.83 | 15.40 | 15.47 | 9.8M |
| 2025-04-02 | 15.70 | 16.05 | 15.68 | 15.76 | 9.6M |
| 2025-04-01 | 15.96 | 16.08 | 15.73 | 15.91 | 16.1M |
| 2025-03-31 | 15.57 | 16.03 | 15.14 | 15.81 | 19.5M |
| 2025-03-28 | 15.70 | 15.94 | 15.67 | 15.68 | 8.4M |
| 2025-03-27 | 16.01 | 16.12 | 15.71 | 15.78 | 8.9M |
| 2025-03-26 | 15.81 | 16.16 | 15.80 | 16.01 | 10.0M |
| 2025-03-25 | 16.16 | 16.20 | 15.73 | 15.81 | 13.1M |
| 2025-03-24 | 16.44 | 16.65 | 15.68 | 16.16 | 22.7M |
| 2025-03-21 | 16.88 | 16.96 | 16.43 | 16.44 | 18.8M |
| 2025-03-20 | 17.05 | 17.38 | 16.77 | 17.03 | 17.2M |
| 2025-03-19 | 17.20 | 17.30 | 17.00 | 17.05 | 19.6M |
| 2025-03-18 | 17.27 | 18.18 | 17.25 | 17.44 | 35.2M |
| 2025-03-17 | 17.20 | 17.26 | 17.00 | 17.11 | 16.4M |
| 2025-03-14 | 16.91 | 17.20 | 16.61 | 17.14 | 23.1M |
| 2025-03-13 | 17.73 | 17.75 | 16.70 | 16.91 | 39.0M |
| 2025-03-12 | 18.43 | 18.50 | 17.87 | 17.87 | 30.0M |
| 2025-03-11 | 17.67 | 18.07 | 17.58 | 17.92 | 24.1M |
| 2025-03-10 | 18.37 | 18.71 | 17.88 | 18.08 | 39.4M |
| 2025-03-07 | 20.00 | 20.50 | 18.50 | 18.68 | 80.6M |
| 2025-03-06 | 19.51 | 20.09 | 19.38 | 20.09 | 43.8M |
| 2025-03-05 | 18.43 | 18.69 | 17.85 | 18.26 | 32.2M |
| 2025-03-04 | 17.80 | 18.49 | 17.74 | 18.19 | 32.4M |
| 2025-03-03 | 17.76 | 18.93 | 17.34 | 18.20 | 54.8M |
| 2025-02-28 | 18.83 | 18.98 | 17.39 | 17.54 | 38.8M |
| 2025-02-27 | 19.34 | 19.35 | 18.32 | 18.78 | 43.5M |
| 2025-02-26 | 19.51 | 19.65 | 19.05 | 19.22 | 50.0M |
| 2025-02-25 | 20.30 | 20.33 | 19.38 | 19.50 | 67.3M |
| 2025-02-24 | 21.00 | 21.73 | 20.52 | 21.15 | 61.2M |
| 2025-02-21 | 22.88 | 22.99 | 20.00 | 21.13 | 106.7M |
| 2025-02-20 | 23.00 | 23.84 | 22.10 | 22.22 | 80.4M |
| 2025-02-19 | 22.40 | 24.53 | 21.12 | 23.32 | 104.7M |
| 2025-02-18 | 19.66 | 22.53 | 19.34 | 22.53 | 109.9M |
| 2025-02-17 | 21.72 | 22.98 | 20.02 | 20.48 | 98.0M |
| 2025-02-14 | 18.76 | 20.89 | 18.10 | 20.89 | 110.5M |
| 2025-02-13 | 17.67 | 18.99 | 16.75 | 18.99 | 74.6M |
| 2025-02-12 | 16.91 | 18.42 | 16.55 | 17.26 | 102.0M |
| 2025-02-11 | 16.44 | 17.51 | 16.16 | 17.08 | 108.6M |
| 2025-02-10 | 15.19 | 16.35 | 14.58 | 15.92 | 74.0M |
| 2025-02-07 | 14.20 | 16.00 | 14.20 | 15.23 | 67.2M |
| 2025-02-06 | 14.27 | 14.87 | 13.59 | 14.62 | 51.8M |
| 2025-02-05 | 13.56 | 14.11 | 13.30 | 14.11 | 27.1M |
| 2025-01-27 | 13.03 | 13.30 | 12.62 | 12.83 | 24.8M |
| 2025-01-24 | 12.25 | 12.73 | 12.11 | 12.70 | 21.8M |
| 2025-01-23 | 12.55 | 12.74 | 12.21 | 12.21 | 19.1M |
| 2025-01-22 | 12.00 | 12.90 | 11.82 | 12.37 | 24.7M |
| 2025-01-21 | 12.22 | 12.27 | 11.86 | 12.03 | 10.2M |
| 2025-01-20 | 12.20 | 12.35 | 11.96 | 12.12 | 9.6M |
| 2025-01-17 | 12.15 | 12.23 | 12.00 | 12.05 | 10.5M |
| 2025-01-16 | 12.19 | 12.43 | 12.02 | 12.15 | 13.4M |
| 2025-01-15 | 12.18 | 12.30 | 12.00 | 12.13 | 13.5M |
| 2025-01-14 | 11.54 | 12.14 | 11.54 | 12.11 | 19.2M |
| 2025-01-13 | 11.35 | 11.52 | 10.95 | 11.47 | 11.1M |
| 2025-01-10 | 11.79 | 11.95 | 11.30 | 11.35 | 13.3M |
| 2025-01-09 | 11.58 | 11.94 | 11.58 | 11.83 | 14.1M |
| 2025-01-08 | 11.58 | 11.80 | 11.20 | 11.62 | 18.8M |
| 2025-01-07 | 11.16 | 11.59 | 11.16 | 11.59 | 16.8M |
| 2025-01-06 | 11.13 | 11.34 | 10.78 | 11.03 | 14.5M |
| 2025-01-03 | 12.23 | 12.37 | 11.26 | 11.30 | 21.8M |
| 2025-01-02 | 12.64 | 12.85 | 12.05 | 12.23 | 17.3M |