50.26
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 52.65 | 52.65 | 51.10 | 51.14 | 99.8K |
| 09:35 | 51.29 | 51.55 | 50.90 | 51.32 | 114.6K |
| 09:40 | 51.34 | 51.34 | 50.94 | 51.05 | 71.8K |
| 09:45 | 51.00 | 51.10 | 50.55 | 50.58 | 64.2K |
| 09:50 | 50.55 | 50.55 | 50.00 | 50.10 | 107.8K |
| 09:55 | 50.10 | 50.10 | 49.81 | 50.06 | 72.4K |
| 10:00 | 50.00 | 50.15 | 49.80 | 50.14 | 48.1K |
| 10:05 | 50.08 | 50.14 | 49.95 | 49.99 | 83.0K |
| 10:10 | 49.95 | 49.95 | 49.78 | 49.94 | 47.4K |
| 10:15 | 50.07 | 50.31 | 50.07 | 50.29 | 21.8K |
| 10:20 | 50.30 | 50.40 | 50.20 | 50.40 | 13.0K |
| 10:25 | 50.49 | 50.66 | 50.42 | 50.42 | 14.0K |
| 10:30 | 50.48 | 50.67 | 50.48 | 50.62 | 14.3K |
| 10:35 | 50.63 | 50.79 | 50.43 | 50.79 | 11.3K |
| 10:40 | 50.78 | 50.79 | 50.64 | 50.64 | 8.3K |
| 10:45 | 50.67 | 50.83 | 50.67 | 50.76 | 18.3K |
| 10:50 | 50.80 | 50.81 | 50.60 | 50.73 | 5.3K |
| 10:55 | 50.73 | 50.76 | 50.67 | 50.67 | 6.5K |
| 11:00 | 50.67 | 50.88 | 50.66 | 50.88 | 11.8K |
| 11:05 | 50.86 | 51.00 | 50.83 | 50.87 | 20.4K |
| 11:10 | 50.86 | 50.98 | 50.79 | 50.98 | 10.5K |
| 11:15 | 50.98 | 50.98 | 50.76 | 50.76 | 7.9K |
| 11:20 | 50.72 | 50.81 | 50.68 | 50.72 | 4.7K |
| 11:25 | 50.72 | 50.93 | 50.67 | 50.93 | 24.2K |
| 13:00 | 50.83 | 50.94 | 50.74 | 50.74 | 13.5K |
| 13:05 | 50.67 | 50.74 | 50.67 | 50.68 | 11.5K |
| 13:10 | 50.67 | 50.70 | 50.61 | 50.66 | 6.7K |
| 13:15 | 50.66 | 50.71 | 50.58 | 50.60 | 8.3K |
| 13:20 | 50.60 | 50.60 | 50.48 | 50.48 | 9.4K |
| 13:25 | 50.48 | 50.55 | 50.48 | 50.55 | 5.6K |
| 13:30 | 50.54 | 50.54 | 50.39 | 50.40 | 10.5K |
| 13:35 | 50.40 | 50.41 | 50.34 | 50.39 | 7.5K |
| 13:40 | 50.38 | 50.38 | 50.20 | 50.20 | 6.5K |
| 13:45 | 50.22 | 50.36 | 50.20 | 50.36 | 8.9K |
| 13:50 | 50.36 | 50.36 | 50.17 | 50.21 | 13.9K |
| 13:55 | 50.18 | 50.23 | 50.17 | 50.17 | 13.7K |
| 14:00 | 50.17 | 50.29 | 50.10 | 50.29 | 9.5K |
| 14:05 | 50.29 | 50.63 | 50.29 | 50.63 | 17.1K |
| 14:10 | 50.57 | 50.57 | 50.42 | 50.52 | 12.2K |
| 14:15 | 50.52 | 50.54 | 50.30 | 50.50 | 11.3K |
| 14:20 | 50.45 | 50.51 | 50.25 | 50.25 | 9.6K |
| 14:25 | 50.30 | 50.38 | 50.21 | 50.29 | 11.2K |
| 14:30 | 50.29 | 50.31 | 50.16 | 50.21 | 15.3K |
| 14:35 | 50.20 | 50.28 | 50.14 | 50.24 | 10.6K |
| 14:40 | 50.26 | 50.50 | 50.25 | 50.40 | 23.8K |
| 14:45 | 50.49 | 50.58 | 50.40 | 50.49 | 8.6K |
| 14:50 | 50.41 | 50.44 | 50.31 | 50.31 | 13.4K |
| 14:55 | 50.33 | 50.33 | 50.26 | 50.30 | 14.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 52.65 | 52.65 | 49.72 | 50.26 | 1.2M |
| 2025-09-25 | 52.35 | 53.88 | 52.12 | 52.65 | 1.0M |
| 2025-09-24 | 52.22 | 53.82 | 51.99 | 52.35 | 1.1M |
| 2025-09-23 | 55.23 | 55.80 | 51.81 | 53.28 | 1.2M |
| 2025-09-22 | 54.09 | 57.57 | 53.66 | 55.23 | 1.1M |
| 2025-09-19 | 56.15 | 57.20 | 53.85 | 54.15 | 1.2M |
| 2025-09-18 | 59.55 | 60.00 | 55.77 | 56.16 | 1.8M |
| 2025-09-17 | 58.81 | 60.98 | 56.70 | 59.70 | 1.9M |
| 2025-09-16 | 56.98 | 59.88 | 56.60 | 58.59 | 1.6M |
| 2025-09-15 | 57.00 | 58.94 | 56.60 | 56.72 | 1.1M |
| 2025-09-12 | 56.06 | 58.75 | 55.03 | 58.08 | 1.6M |
| 2025-09-11 | 54.14 | 57.39 | 53.15 | 56.06 | 1.4M |
| 2025-09-10 | 56.55 | 57.03 | 54.55 | 54.64 | 1.4M |
| 2025-09-09 | 56.20 | 60.29 | 55.82 | 56.97 | 2.3M |
| 2025-09-08 | 55.78 | 56.41 | 54.94 | 55.98 | 0.8M |
| 2025-09-05 | 54.81 | 56.03 | 53.89 | 55.89 | 1.1M |
| 2025-09-04 | 55.82 | 57.39 | 53.80 | 55.15 | 1.5M |
| 2025-09-03 | 56.12 | 58.30 | 55.72 | 56.00 | 1.1M |
| 2025-09-02 | 59.60 | 59.63 | 56.00 | 56.09 | 1.9M |
| 2025-09-01 | 62.00 | 63.50 | 59.01 | 60.14 | 2.4M |
| 2025-08-29 | 61.50 | 63.88 | 60.22 | 62.09 | 2.4M |
| 2025-08-28 | 62.95 | 62.99 | 58.20 | 60.11 | 2.6M |
| 2025-08-27 | 58.68 | 65.80 | 57.00 | 62.11 | 4.1M |
| 2025-08-26 | 60.70 | 60.70 | 57.33 | 57.33 | 1.8M |
| 2025-08-25 | 59.25 | 60.99 | 59.12 | 60.07 | 2.1M |
| 2025-08-22 | 60.10 | 60.58 | 58.80 | 59.55 | 1.6M |
| 2025-08-21 | 62.00 | 62.28 | 59.70 | 60.10 | 2.0M |
| 2025-08-20 | 64.00 | 64.00 | 58.85 | 61.50 | 3.3M |
| 2025-08-19 | 70.20 | 70.20 | 64.10 | 65.00 | 4.6M |
| 2025-08-18 | 70.86 | 71.83 | 66.45 | 70.90 | 4.6M |
| 2025-08-15 | 58.50 | 72.72 | 58.01 | 72.54 | 5.8M |
| 2025-08-14 | 51.30 | 62.40 | 51.30 | 60.60 | 4.6M |
| 2025-08-13 | 49.60 | 54.48 | 47.45 | 52.15 | 3.5M |
| 2025-08-12 | 49.33 | 52.00 | 49.01 | 49.29 | 2.6M |
| 2025-08-11 | 51.90 | 51.92 | 47.81 | 49.85 | 3.9M |
| 2025-08-08 | 43.00 | 51.92 | 42.51 | 51.92 | 4.1M |
| 2025-08-07 | 43.71 | 44.11 | 41.72 | 43.27 | 2.3M |
| 2025-08-06 | 44.56 | 46.44 | 43.57 | 44.15 | 2.8M |
| 2025-08-05 | 46.00 | 48.88 | 44.02 | 44.56 | 4.3M |
| 2025-08-04 | 36.49 | 43.73 | 36.01 | 43.73 | 4.1M |
| 2025-08-01 | 36.46 | 37.01 | 36.11 | 36.44 | 1.3M |
| 2025-07-31 | 36.46 | 37.71 | 36.30 | 36.73 | 1.2M |
| 2025-07-30 | 36.99 | 38.01 | 36.60 | 36.97 | 1.2M |
| 2025-07-29 | 37.06 | 38.30 | 36.55 | 37.80 | 1.3M |
| 2025-07-28 | 37.38 | 38.31 | 37.06 | 37.20 | 1.1M |
| 2025-07-25 | 37.11 | 37.58 | 36.70 | 37.19 | 1.0M |
| 2025-07-24 | 36.82 | 37.60 | 36.51 | 37.00 | 0.9M |
| 2025-07-23 | 36.30 | 37.75 | 35.84 | 36.82 | 1.3M |
| 2025-07-22 | 37.85 | 37.85 | 36.06 | 36.54 | 1.6M |
| 2025-07-21 | 34.35 | 38.50 | 34.35 | 37.39 | 3.1M |
| 2025-07-18 | 34.42 | 34.42 | 33.78 | 34.33 | 0.9M |
| 2025-07-17 | 34.43 | 34.79 | 33.95 | 34.42 | 1.3M |
| 2025-07-16 | 34.44 | 36.45 | 34.31 | 34.75 | 3.5M |
| 2025-07-15 | 33.10 | 35.53 | 32.38 | 34.32 | 2.9M |
| 2025-07-14 | 31.75 | 32.66 | 31.66 | 32.59 | 1.4M |
| 2025-07-11 | 31.46 | 31.65 | 31.08 | 31.57 | 1.0M |
| 2025-07-10 | 31.62 | 32.10 | 31.31 | 31.40 | 0.9M |
| 2025-07-09 | 31.73 | 32.31 | 31.22 | 31.78 | 1.1M |
| 2025-07-08 | 31.90 | 32.33 | 31.35 | 31.60 | 0.7M |
| 2025-07-07 | 31.71 | 31.99 | 30.90 | 31.71 | 1.3M |
| 2025-07-04 | 32.08 | 32.09 | 31.32 | 31.69 | 0.9M |
| 2025-07-03 | 31.55 | 32.38 | 31.50 | 31.93 | 1.0M |
| 2025-07-02 | 33.25 | 33.53 | 31.62 | 31.75 | 1.8M |
| 2025-07-01 | 31.95 | 34.59 | 31.77 | 33.45 | 2.8M |
| 2025-06-30 | 32.50 | 32.65 | 31.13 | 32.21 | 1.9M |
| 2025-06-27 | 32.49 | 33.00 | 31.59 | 32.61 | 2.9M |
| 2025-06-26 | 28.80 | 32.68 | 28.31 | 31.92 | 3.3M |
| 2025-06-25 | 28.61 | 29.03 | 28.00 | 28.88 | 1.0M |
| 2025-06-24 | 28.99 | 29.05 | 28.38 | 28.50 | 0.8M |
| 2025-06-23 | 27.80 | 28.85 | 27.80 | 28.41 | 0.7M |
| 2025-06-20 | 28.20 | 28.69 | 27.95 | 27.99 | 0.7M |
| 2025-06-19 | 28.60 | 28.67 | 27.50 | 28.16 | 1.2M |
| 2025-06-18 | 29.53 | 29.74 | 28.51 | 28.53 | 1.7M |
| 2025-06-17 | 29.02 | 31.78 | 29.02 | 30.10 | 2.5M |
| 2025-06-16 | 28.87 | 29.23 | 28.30 | 29.20 | 0.8M |
| 2025-06-13 | 28.42 | 28.99 | 28.02 | 28.59 | 1.1M |
| 2025-06-12 | 27.89 | 28.58 | 27.83 | 28.39 | 0.8M |
| 2025-06-11 | 27.95 | 28.02 | 27.63 | 27.94 | 0.6M |
| 2025-06-10 | 27.55 | 28.15 | 27.32 | 27.73 | 0.8M |
| 2025-06-09 | 27.42 | 28.08 | 27.42 | 27.64 | 0.9M |
| 2025-06-06 | 27.49 | 27.83 | 27.08 | 27.25 | 0.6M |
| 2025-06-05 | 27.41 | 27.60 | 27.08 | 27.30 | 0.6M |
| 2025-06-04 | 27.44 | 27.80 | 26.99 | 27.60 | 0.9M |
| 2025-06-03 | 27.32 | 27.86 | 26.90 | 27.21 | 1.0M |
| 2025-05-30 | 27.20 | 27.59 | 26.99 | 27.43 | 0.4M |
| 2025-05-29 | 26.36 | 27.50 | 26.20 | 27.40 | 0.7M |
| 2025-05-28 | 27.24 | 27.24 | 26.15 | 26.36 | 0.4M |
| 2025-05-27 | 26.51 | 26.91 | 26.42 | 26.71 | 0.3M |
| 2025-05-26 | 26.63 | 27.07 | 26.42 | 26.51 | 0.4M |
| 2025-05-23 | 26.82 | 27.46 | 26.42 | 26.81 | 0.6M |
| 2025-05-22 | 27.55 | 27.67 | 26.80 | 26.82 | 0.5M |
| 2025-05-21 | 27.43 | 27.98 | 27.25 | 27.29 | 0.5M |
| 2025-05-20 | 26.95 | 27.42 | 26.85 | 27.33 | 0.5M |
| 2025-05-19 | 27.00 | 27.09 | 26.52 | 26.95 | 0.5M |
| 2025-05-16 | 26.28 | 26.94 | 25.88 | 26.86 | 0.6M |
| 2025-05-15 | 26.39 | 26.64 | 26.02 | 26.15 | 0.3M |
| 2025-05-14 | 26.46 | 26.69 | 26.11 | 26.30 | 0.3M |
| 2025-05-13 | 26.90 | 26.91 | 26.42 | 26.44 | 0.3M |
| 2025-05-12 | 26.69 | 27.10 | 26.43 | 26.57 | 0.4M |
| 2025-05-09 | 26.86 | 27.13 | 26.32 | 26.75 | 0.5M |
| 2025-05-08 | 26.24 | 27.09 | 26.24 | 26.75 | 0.4M |
| 2025-05-07 | 26.58 | 26.98 | 26.30 | 26.49 | 0.6M |
| 2025-05-06 | 25.13 | 26.42 | 25.00 | 26.15 | 1.3M |
| 2025-04-30 | 24.33 | 24.97 | 24.33 | 24.68 | 0.5M |
| 2025-04-29 | 24.33 | 24.87 | 23.60 | 24.55 | 0.8M |
| 2025-04-28 | 25.04 | 25.04 | 23.78 | 24.30 | 1.2M |
| 2025-04-25 | 25.11 | 25.58 | 24.93 | 24.97 | 0.4M |
| 2025-04-24 | 25.64 | 26.10 | 25.07 | 25.32 | 0.3M |
| 2025-04-23 | 25.40 | 25.84 | 25.38 | 25.64 | 0.6M |
| 2025-04-22 | 25.28 | 25.47 | 24.56 | 25.18 | 0.6M |
| 2025-04-21 | 24.85 | 25.75 | 24.56 | 25.39 | 0.4M |
| 2025-04-18 | 25.36 | 25.85 | 24.70 | 24.94 | 0.4M |
| 2025-04-17 | 24.90 | 25.68 | 24.90 | 25.07 | 0.4M |
| 2025-04-16 | 25.85 | 26.02 | 24.73 | 25.01 | 0.6M |
| 2025-04-15 | 24.73 | 26.33 | 24.73 | 26.12 | 0.9M |
| 2025-04-14 | 25.00 | 25.50 | 24.79 | 24.84 | 0.5M |
| 2025-04-11 | 24.56 | 25.24 | 24.56 | 24.82 | 0.7M |
| 2025-04-10 | 24.50 | 25.87 | 23.49 | 24.87 | 0.7M |
| 2025-04-09 | 23.00 | 24.30 | 21.78 | 23.96 | 0.7M |
| 2025-04-08 | 22.81 | 24.66 | 22.81 | 23.35 | 0.8M |
| 2025-04-07 | 26.01 | 26.50 | 23.00 | 23.10 | 0.8M |
| 2025-04-03 | 27.66 | 28.29 | 27.26 | 27.63 | 0.4M |
| 2025-04-02 | 28.38 | 28.48 | 27.54 | 27.86 | 0.4M |
| 2025-04-01 | 26.69 | 28.46 | 26.66 | 28.10 | 1.3M |
| 2025-03-31 | 26.60 | 27.00 | 25.93 | 26.69 | 1.0M |
| 2025-03-28 | 26.77 | 27.58 | 26.64 | 26.66 | 0.7M |
| 2025-03-27 | 26.60 | 26.96 | 26.02 | 26.77 | 0.5M |
| 2025-03-26 | 26.66 | 26.89 | 26.02 | 26.55 | 0.3M |
| 2025-03-25 | 26.07 | 26.54 | 25.90 | 26.20 | 0.3M |
| 2025-03-24 | 26.99 | 26.99 | 25.87 | 26.20 | 0.6M |
| 2025-03-21 | 27.21 | 27.63 | 26.58 | 26.65 | 0.4M |
| 2025-03-20 | 27.59 | 27.61 | 27.21 | 27.38 | 0.4M |
| 2025-03-19 | 28.20 | 28.26 | 27.52 | 27.59 | 0.4M |
| 2025-03-18 | 28.08 | 28.58 | 27.85 | 28.11 | 0.4M |
| 2025-03-17 | 28.10 | 28.38 | 27.67 | 27.94 | 0.4M |
| 2025-03-14 | 27.23 | 28.10 | 27.01 | 28.04 | 0.6M |
| 2025-03-13 | 27.58 | 27.77 | 27.14 | 27.23 | 0.6M |
| 2025-03-12 | 28.30 | 28.46 | 27.63 | 27.70 | 0.4M |
| 2025-03-11 | 28.70 | 28.70 | 27.86 | 28.10 | 0.4M |
| 2025-03-10 | 28.62 | 29.10 | 28.22 | 28.70 | 0.4M |
| 2025-03-07 | 28.70 | 29.23 | 28.35 | 28.50 | 0.4M |
| 2025-03-06 | 29.69 | 29.79 | 28.91 | 28.98 | 0.7M |
| 2025-03-05 | 28.93 | 29.38 | 28.50 | 29.18 | 0.7M |
| 2025-03-04 | 27.26 | 28.99 | 27.22 | 28.93 | 1.1M |
| 2025-03-03 | 27.54 | 28.00 | 27.04 | 27.25 | 0.8M |
| 2025-02-28 | 28.35 | 28.55 | 27.51 | 27.54 | 0.5M |
| 2025-02-27 | 27.50 | 28.15 | 27.50 | 28.08 | 0.7M |
| 2025-02-26 | 27.86 | 27.89 | 27.20 | 27.65 | 0.6M |
| 2025-02-25 | 27.61 | 28.00 | 27.43 | 27.68 | 0.4M |
| 2025-02-24 | 28.53 | 28.66 | 27.13 | 28.03 | 0.9M |
| 2025-02-21 | 28.82 | 28.82 | 27.71 | 28.60 | 0.8M |
| 2025-02-20 | 27.99 | 28.89 | 27.99 | 28.61 | 0.5M |
| 2025-02-19 | 27.05 | 28.22 | 26.75 | 27.90 | 0.6M |
| 2025-02-18 | 27.66 | 27.68 | 26.82 | 27.02 | 0.4M |
| 2025-02-17 | 27.05 | 27.99 | 26.87 | 27.66 | 0.7M |
| 2025-02-14 | 26.86 | 27.48 | 26.31 | 26.85 | 0.9M |
| 2025-02-13 | 28.01 | 28.19 | 26.98 | 27.03 | 0.5M |
| 2025-02-12 | 26.79 | 28.55 | 26.70 | 28.20 | 1.0M |
| 2025-02-11 | 26.38 | 27.25 | 25.87 | 27.05 | 0.7M |
| 2025-02-10 | 26.99 | 26.99 | 26.11 | 26.48 | 0.5M |
| 2025-02-07 | 26.29 | 26.90 | 26.01 | 26.52 | 0.6M |
| 2025-02-06 | 26.27 | 26.35 | 25.41 | 26.18 | 0.7M |
| 2025-02-05 | 23.66 | 26.62 | 23.66 | 26.18 | 1.7M |
| 2025-01-27 | 24.02 | 24.28 | 23.50 | 23.51 | 0.3M |
| 2025-01-24 | 23.20 | 23.95 | 23.20 | 23.80 | 0.4M |
| 2025-01-23 | 23.17 | 23.65 | 23.08 | 23.20 | 0.3M |
| 2025-01-22 | 23.60 | 23.60 | 22.89 | 23.09 | 0.5M |
| 2025-01-21 | 23.16 | 24.07 | 23.10 | 23.39 | 0.6M |
| 2025-01-20 | 23.61 | 24.98 | 23.39 | 23.85 | 1.2M |
| 2025-01-17 | 22.17 | 22.81 | 22.16 | 22.60 | 0.2M |
| 2025-01-16 | 23.10 | 23.10 | 22.36 | 22.56 | 0.2M |
| 2025-01-15 | 23.15 | 23.15 | 22.40 | 22.51 | 0.2M |
| 2025-01-14 | 22.18 | 22.98 | 21.80 | 22.97 | 0.4M |
| 2025-01-13 | 21.53 | 22.09 | 21.10 | 21.99 | 0.2M |
| 2025-01-10 | 22.44 | 22.44 | 21.69 | 21.69 | 0.2M |
| 2025-01-09 | 22.33 | 22.42 | 22.03 | 22.22 | 0.2M |
| 2025-01-08 | 22.70 | 22.80 | 21.80 | 22.21 | 0.4M |
| 2025-01-07 | 22.86 | 22.97 | 22.12 | 22.59 | 0.2M |
| 2025-01-06 | 22.37 | 22.83 | 22.08 | 22.34 | 0.2M |
| 2025-01-03 | 23.05 | 23.35 | 22.45 | 22.68 | 0.3M |
| 2025-01-02 | 23.10 | 23.64 | 22.84 | 23.02 | 0.4M |