18.87
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 18.61 | 19.80 | 18.39 | 19.48 | 3,378.6K |
| 09:35 | 19.40 | 19.45 | 19.06 | 19.21 | 1,311.3K |
| 09:40 | 19.20 | 19.44 | 19.20 | 19.31 | 681.6K |
| 09:45 | 19.33 | 19.33 | 19.15 | 19.15 | 368.0K |
| 09:50 | 19.15 | 19.30 | 19.13 | 19.20 | 388.8K |
| 09:55 | 19.19 | 19.25 | 19.13 | 19.23 | 287.3K |
| 10:00 | 19.25 | 19.32 | 19.18 | 19.32 | 434.3K |
| 10:05 | 19.34 | 19.51 | 19.25 | 19.51 | 1,102.0K |
| 10:10 | 19.53 | 19.53 | 19.30 | 19.35 | 289.5K |
| 10:15 | 19.37 | 19.45 | 19.29 | 19.30 | 185.5K |
| 10:20 | 19.33 | 19.35 | 19.32 | 19.33 | 180.6K |
| 10:25 | 19.33 | 19.37 | 19.31 | 19.32 | 143.3K |
| 10:30 | 19.31 | 19.32 | 19.25 | 19.26 | 118.3K |
| 10:35 | 19.26 | 19.26 | 19.17 | 19.19 | 147.4K |
| 10:40 | 19.20 | 19.20 | 19.17 | 19.18 | 127.1K |
| 10:45 | 19.19 | 19.23 | 19.18 | 19.20 | 95.6K |
| 10:50 | 19.20 | 19.49 | 19.20 | 19.33 | 479.9K |
| 10:55 | 19.33 | 19.35 | 19.25 | 19.30 | 43.3K |
| 11:00 | 19.29 | 19.30 | 19.26 | 19.26 | 75.3K |
| 11:05 | 19.27 | 19.30 | 19.23 | 19.29 | 61.0K |
| 11:10 | 19.29 | 19.30 | 19.27 | 19.28 | 47.0K |
| 11:15 | 19.29 | 19.29 | 19.23 | 19.25 | 35.0K |
| 11:20 | 19.24 | 19.24 | 19.20 | 19.21 | 56.3K |
| 11:25 | 19.21 | 19.23 | 19.19 | 19.20 | 66.0K |
| 13:00 | 19.20 | 19.20 | 19.16 | 19.18 | 109.3K |
| 13:05 | 19.18 | 19.20 | 19.16 | 19.19 | 68.5K |
| 13:10 | 19.16 | 19.21 | 19.16 | 19.20 | 56.5K |
| 13:15 | 19.20 | 19.20 | 19.15 | 19.16 | 83.6K |
| 13:20 | 19.17 | 19.17 | 19.01 | 19.01 | 147.0K |
| 13:25 | 19.02 | 19.11 | 19.02 | 19.02 | 192.2K |
| 13:30 | 19.01 | 19.05 | 19.00 | 19.05 | 243.6K |
| 13:35 | 19.06 | 19.08 | 19.03 | 19.04 | 101.4K |
| 13:40 | 19.04 | 19.05 | 19.03 | 19.05 | 73.7K |
| 13:45 | 19.05 | 19.05 | 19.02 | 19.05 | 192.2K |
| 13:50 | 19.04 | 19.06 | 19.02 | 19.03 | 72.0K |
| 13:55 | 19.03 | 19.04 | 18.93 | 18.93 | 310.4K |
| 14:00 | 18.92 | 18.98 | 18.92 | 18.96 | 84.3K |
| 14:05 | 18.97 | 18.98 | 18.95 | 18.96 | 47.6K |
| 14:10 | 18.97 | 18.97 | 18.88 | 18.89 | 139.2K |
| 14:15 | 18.89 | 18.89 | 18.83 | 18.86 | 111.2K |
| 14:20 | 18.86 | 18.89 | 18.83 | 18.83 | 85.0K |
| 14:25 | 18.83 | 18.83 | 18.72 | 18.77 | 346.8K |
| 14:30 | 18.76 | 18.80 | 18.72 | 18.78 | 190.3K |
| 14:35 | 18.78 | 18.92 | 18.78 | 18.86 | 284.7K |
| 14:40 | 18.86 | 18.87 | 18.83 | 18.86 | 134.4K |
| 14:45 | 18.86 | 18.95 | 18.85 | 18.92 | 237.2K |
| 14:50 | 18.91 | 18.92 | 18.85 | 18.85 | 274.7K |
| 14:55 | 18.86 | 18.88 | 18.78 | 18.87 | 243.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 18.55 | 19.80 | 18.39 | 18.87 | 14.1M |
| 2025-09-25 | 19.08 | 19.36 | 18.52 | 18.65 | 12.1M |
| 2025-09-24 | 19.34 | 19.44 | 18.92 | 19.05 | 10.5M |
| 2025-09-23 | 19.00 | 19.55 | 18.66 | 19.35 | 18.3M |
| 2025-09-22 | 17.89 | 19.35 | 17.89 | 19.12 | 18.6M |
| 2025-09-19 | 18.63 | 18.65 | 17.95 | 17.99 | 9.2M |
| 2025-09-18 | 18.55 | 19.20 | 18.35 | 18.66 | 17.6M |
| 2025-09-17 | 18.45 | 18.80 | 18.18 | 18.37 | 12.3M |
| 2025-09-16 | 17.42 | 18.67 | 17.17 | 18.50 | 19.9M |
| 2025-09-15 | 17.21 | 17.54 | 17.11 | 17.30 | 6.1M |
| 2025-09-12 | 17.56 | 17.66 | 17.25 | 17.27 | 7.3M |
| 2025-09-11 | 17.50 | 17.58 | 17.25 | 17.53 | 9.9M |
| 2025-09-10 | 18.45 | 18.45 | 17.71 | 17.71 | 12.1M |
| 2025-09-09 | 18.31 | 18.65 | 17.90 | 18.41 | 14.2M |
| 2025-09-08 | 17.63 | 18.61 | 17.62 | 18.31 | 18.4M |
| 2025-09-05 | 16.90 | 17.79 | 16.67 | 17.61 | 16.5M |
| 2025-09-04 | 16.53 | 17.36 | 16.51 | 16.86 | 16.0M |
| 2025-09-03 | 16.91 | 17.08 | 16.46 | 16.53 | 7.2M |
| 2025-09-02 | 17.26 | 17.30 | 16.58 | 16.91 | 9.1M |
| 2025-09-01 | 16.90 | 17.30 | 16.90 | 17.18 | 8.8M |
| 2025-08-29 | 17.20 | 17.21 | 16.89 | 16.92 | 10.4M |
| 2025-08-28 | 17.35 | 17.47 | 16.54 | 17.23 | 16.7M |
| 2025-08-27 | 18.18 | 18.25 | 17.41 | 17.41 | 15.3M |
| 2025-08-26 | 18.25 | 18.31 | 18.07 | 18.12 | 10.8M |
| 2025-08-25 | 18.51 | 18.63 | 18.18 | 18.31 | 12.6M |
| 2025-08-22 | 19.07 | 19.08 | 18.28 | 18.49 | 15.1M |
| 2025-08-21 | 18.87 | 19.35 | 18.78 | 19.07 | 12.2M |
| 2025-08-20 | 18.66 | 19.04 | 18.51 | 18.92 | 10.7M |
| 2025-08-19 | 18.70 | 18.94 | 18.25 | 18.82 | 11.2M |
| 2025-08-18 | 18.27 | 19.12 | 18.27 | 18.82 | 15.4M |
| 2025-08-15 | 18.32 | 18.60 | 18.03 | 18.26 | 14.6M |
| 2025-08-14 | 19.03 | 19.11 | 18.50 | 18.60 | 11.5M |
| 2025-08-13 | 19.11 | 19.34 | 19.00 | 19.04 | 9.6M |
| 2025-08-12 | 19.79 | 19.98 | 19.30 | 19.30 | 14.3M |
| 2025-08-11 | 19.10 | 20.10 | 18.52 | 19.98 | 20.5M |
| 2025-08-08 | 19.50 | 19.79 | 18.27 | 19.19 | 16.0M |
| 2025-08-07 | 21.90 | 21.92 | 19.85 | 19.85 | 25.4M |
| 2025-08-06 | 21.61 | 22.19 | 21.30 | 22.05 | 10.3M |
| 2025-08-05 | 22.30 | 22.30 | 21.63 | 21.75 | 7.3M |
| 2025-08-04 | 22.50 | 22.50 | 21.80 | 22.08 | 8.6M |
| 2025-08-01 | 22.20 | 22.65 | 21.88 | 22.54 | 8.8M |
| 2025-07-31 | 22.15 | 22.43 | 21.86 | 22.00 | 6.5M |
| 2025-07-30 | 22.11 | 22.29 | 21.90 | 22.10 | 6.4M |
| 2025-07-29 | 22.66 | 22.66 | 21.93 | 22.33 | 8.1M |
| 2025-07-28 | 22.85 | 22.90 | 22.40 | 22.43 | 7.1M |
| 2025-07-25 | 23.02 | 23.02 | 22.37 | 22.81 | 7.6M |
| 2025-07-24 | 23.09 | 23.60 | 22.50 | 23.03 | 10.2M |
| 2025-07-23 | 23.64 | 23.75 | 22.81 | 22.98 | 11.3M |
| 2025-07-22 | 25.10 | 25.18 | 23.53 | 23.65 | 18.3M |
| 2025-07-21 | 23.92 | 25.17 | 23.70 | 25.08 | 19.0M |
| 2025-07-18 | 23.18 | 23.90 | 23.18 | 23.79 | 12.3M |
| 2025-07-17 | 21.95 | 23.58 | 21.60 | 23.28 | 17.1M |
| 2025-07-16 | 22.28 | 22.28 | 21.83 | 21.86 | 5.7M |
| 2025-07-15 | 21.95 | 22.46 | 21.41 | 22.15 | 7.5M |
| 2025-07-14 | 22.40 | 22.61 | 21.70 | 21.98 | 9.2M |
| 2025-07-11 | 22.80 | 22.98 | 22.42 | 22.60 | 7.5M |
| 2025-07-10 | 23.49 | 23.49 | 22.61 | 22.72 | 9.7M |
| 2025-07-09 | 23.70 | 24.00 | 23.40 | 23.48 | 11.5M |
| 2025-07-08 | 23.12 | 23.45 | 22.48 | 23.42 | 11.2M |
| 2025-07-07 | 23.18 | 23.31 | 23.10 | 23.13 | 3.7M |
| 2025-07-04 | 23.08 | 23.49 | 22.80 | 23.16 | 6.7M |
| 2025-07-03 | 23.31 | 23.58 | 23.00 | 23.09 | 6.7M |
| 2025-07-02 | 23.10 | 24.11 | 22.98 | 23.48 | 8.2M |
| 2025-07-01 | 23.40 | 23.48 | 23.01 | 23.18 | 6.7M |
| 2025-06-30 | 23.71 | 23.79 | 23.21 | 23.27 | 8.2M |
| 2025-06-27 | 22.86 | 24.17 | 22.86 | 23.70 | 12.0M |
| 2025-06-26 | 24.36 | 24.36 | 23.06 | 23.06 | 13.3M |
| 2025-06-25 | 24.42 | 24.50 | 24.01 | 24.41 | 10.2M |
| 2025-06-24 | 23.86 | 24.59 | 23.86 | 24.30 | 11.7M |
| 2025-06-23 | 23.38 | 24.03 | 23.09 | 23.85 | 11.1M |
| 2025-06-20 | 22.45 | 23.44 | 21.80 | 23.38 | 13.6M |
| 2025-06-19 | 22.07 | 22.90 | 21.70 | 22.62 | 12.2M |
| 2025-06-18 | 21.60 | 22.01 | 21.10 | 22.01 | 7.6M |
| 2025-06-17 | 21.70 | 21.80 | 21.20 | 21.59 | 6.0M |
| 2025-06-16 | 21.99 | 22.22 | 21.33 | 21.59 | 7.8M |
| 2025-06-13 | 23.12 | 23.12 | 22.00 | 22.00 | 8.0M |
| 2025-06-12 | 23.59 | 23.59 | 22.98 | 23.05 | 6.4M |
| 2025-06-11 | 23.58 | 23.70 | 23.30 | 23.55 | 7.6M |
| 2025-06-10 | 23.80 | 23.80 | 23.04 | 23.40 | 10.1M |
| 2025-06-09 | 23.60 | 24.50 | 23.50 | 23.86 | 18.3M |
| 2025-06-06 | 22.65 | 24.26 | 22.59 | 24.20 | 24.8M |
| 2025-06-05 | 22.30 | 22.60 | 21.88 | 22.40 | 9.9M |
| 2025-06-04 | 22.96 | 23.20 | 21.81 | 22.30 | 15.0M |
| 2025-06-03 | 23.05 | 23.65 | 22.80 | 22.96 | 9.8M |
| 2025-05-30 | 22.88 | 23.42 | 21.63 | 23.28 | 18.3M |
| 2025-05-29 | 23.54 | 23.60 | 22.61 | 22.63 | 12.9M |
| 2025-05-28 | 23.81 | 23.81 | 23.37 | 23.50 | 5.4M |
| 2025-05-27 | 23.89 | 24.18 | 23.70 | 23.93 | 7.4M |
| 2025-05-26 | 23.88 | 24.30 | 23.64 | 24.13 | 9.1M |
| 2025-05-23 | 23.69 | 24.10 | 22.83 | 23.89 | 13.1M |
| 2025-05-22 | 23.88 | 24.00 | 23.12 | 23.44 | 8.4M |
| 2025-05-21 | 23.56 | 24.33 | 23.50 | 24.03 | 10.9M |
| 2025-05-20 | 23.80 | 23.96 | 22.50 | 23.89 | 15.1M |
| 2025-05-19 | 24.39 | 24.39 | 23.33 | 23.70 | 10.5M |
| 2025-05-16 | 23.70 | 24.50 | 23.50 | 24.38 | 13.2M |
| 2025-05-15 | 25.00 | 25.00 | 23.13 | 23.46 | 14.7M |
| 2025-05-14 | 25.32 | 25.35 | 24.77 | 25.03 | 9.0M |
| 2025-05-13 | 25.22 | 25.44 | 24.95 | 25.32 | 12.0M |
| 2025-05-12 | 24.24 | 25.21 | 23.88 | 25.21 | 17.2M |
| 2025-05-09 | 24.80 | 24.80 | 23.53 | 24.18 | 13.7M |
| 2025-05-08 | 25.06 | 25.36 | 24.49 | 24.84 | 17.0M |
| 2025-05-07 | 24.49 | 25.61 | 24.20 | 25.31 | 20.9M |
| 2025-05-06 | 24.10 | 24.46 | 23.87 | 24.22 | 15.0M |
| 2025-04-30 | 23.45 | 24.30 | 23.28 | 24.18 | 18.7M |
| 2025-04-29 | 22.97 | 24.50 | 22.38 | 23.60 | 20.0M |
| 2025-04-28 | 22.66 | 23.25 | 22.37 | 22.93 | 15.8M |
| 2025-04-25 | 21.98 | 23.56 | 21.70 | 22.66 | 27.2M |
| 2025-04-24 | 21.15 | 22.85 | 20.80 | 22.48 | 26.6M |
| 2025-04-23 | 21.00 | 21.40 | 20.68 | 21.14 | 12.5M |
| 2025-04-22 | 20.95 | 21.27 | 20.71 | 20.77 | 12.0M |
| 2025-04-21 | 20.90 | 21.00 | 20.30 | 20.82 | 9.7M |
| 2025-04-18 | 21.20 | 21.56 | 20.52 | 20.81 | 15.0M |
| 2025-04-17 | 20.51 | 21.98 | 20.22 | 21.35 | 22.0M |
| 2025-04-16 | 20.83 | 21.20 | 20.26 | 20.70 | 22.1M |
| 2025-04-15 | 19.36 | 20.68 | 19.36 | 20.68 | 25.6M |
| 2025-04-14 | 19.07 | 19.55 | 18.93 | 19.08 | 13.1M |
| 2025-04-11 | 17.90 | 19.20 | 17.61 | 18.88 | 19.8M |
| 2025-04-10 | 17.30 | 18.40 | 17.16 | 17.90 | 16.2M |
| 2025-04-09 | 16.40 | 17.75 | 15.01 | 16.88 | 22.2M |
| 2025-04-08 | 18.19 | 18.42 | 16.60 | 16.68 | 18.8M |
| 2025-04-07 | 19.03 | 19.46 | 18.44 | 18.44 | 11.4M |
| 2025-04-03 | 20.08 | 20.70 | 20.00 | 20.49 | 10.4M |
| 2025-04-02 | 20.32 | 21.08 | 20.30 | 20.62 | 13.5M |
| 2025-04-01 | 19.61 | 20.61 | 19.52 | 20.52 | 17.2M |
| 2025-03-31 | 19.42 | 19.95 | 17.98 | 19.69 | 19.6M |
| 2025-03-28 | 20.40 | 20.55 | 19.71 | 19.80 | 15.4M |
| 2025-03-27 | 19.28 | 20.44 | 19.07 | 20.30 | 21.2M |
| 2025-03-26 | 19.18 | 19.60 | 19.05 | 19.28 | 7.6M |
| 2025-03-25 | 19.18 | 19.70 | 19.01 | 19.37 | 10.9M |
| 2025-03-24 | 19.88 | 19.94 | 18.92 | 19.25 | 16.1M |
| 2025-03-21 | 20.00 | 20.26 | 18.90 | 19.95 | 22.0M |
| 2025-03-20 | 20.42 | 20.95 | 19.90 | 20.00 | 27.3M |
| 2025-03-19 | 19.80 | 21.47 | 19.55 | 20.74 | 40.9M |
| 2025-03-18 | 19.20 | 19.63 | 18.71 | 19.52 | 13.4M |
| 2025-03-17 | 19.20 | 19.37 | 18.80 | 19.08 | 10.5M |
| 2025-03-14 | 18.63 | 19.19 | 18.29 | 18.99 | 14.4M |
| 2025-03-13 | 18.50 | 18.64 | 17.50 | 18.64 | 17.3M |
| 2025-03-12 | 18.93 | 18.93 | 18.50 | 18.62 | 13.4M |
| 2025-03-11 | 19.08 | 19.20 | 18.50 | 18.81 | 12.9M |
| 2025-03-10 | 19.09 | 19.59 | 18.88 | 19.29 | 15.8M |
| 2025-03-07 | 18.86 | 19.83 | 18.78 | 19.24 | 25.1M |
| 2025-03-06 | 18.97 | 19.18 | 18.52 | 18.75 | 20.5M |
| 2025-03-05 | 17.80 | 19.00 | 17.62 | 18.75 | 26.2M |
| 2025-03-04 | 17.20 | 18.12 | 17.19 | 17.85 | 16.0M |
| 2025-03-03 | 18.00 | 18.25 | 17.18 | 17.50 | 26.3M |
| 2025-02-28 | 18.80 | 19.38 | 17.60 | 18.00 | 36.5M |
| 2025-02-27 | 17.04 | 19.31 | 16.72 | 19.01 | 40.2M |
| 2025-02-26 | 16.90 | 18.23 | 16.59 | 17.60 | 42.0M |
| 2025-02-25 | 15.20 | 16.60 | 14.92 | 16.57 | 27.7M |
| 2025-02-24 | 15.48 | 15.78 | 14.90 | 15.52 | 25.1M |
| 2025-02-21 | 14.68 | 15.19 | 14.52 | 15.00 | 23.3M |
| 2025-02-20 | 14.03 | 14.52 | 13.90 | 14.45 | 16.4M |
| 2025-02-19 | 13.24 | 14.28 | 13.12 | 14.02 | 22.4M |
| 2025-02-18 | 13.66 | 13.74 | 13.00 | 13.18 | 15.7M |
| 2025-02-17 | 13.70 | 13.88 | 13.44 | 13.61 | 13.3M |
| 2025-02-14 | 13.78 | 13.85 | 13.45 | 13.58 | 10.7M |
| 2025-02-13 | 14.45 | 14.52 | 13.75 | 13.75 | 15.8M |
| 2025-02-12 | 14.33 | 14.58 | 14.04 | 14.40 | 15.2M |
| 2025-02-11 | 14.55 | 14.62 | 14.09 | 14.26 | 15.7M |
| 2025-02-10 | 14.60 | 14.93 | 14.32 | 14.48 | 23.8M |
| 2025-02-07 | 13.51 | 14.44 | 13.50 | 14.36 | 29.3M |
| 2025-02-06 | 13.01 | 13.49 | 12.91 | 13.46 | 17.4M |
| 2025-02-05 | 13.23 | 13.40 | 12.83 | 13.00 | 13.4M |
| 2025-01-27 | 13.50 | 13.60 | 12.87 | 13.27 | 19.8M |
| 2025-01-24 | 12.63 | 13.58 | 12.30 | 13.48 | 31.0M |
| 2025-01-23 | 13.19 | 13.32 | 12.70 | 12.78 | 22.4M |
| 2025-01-22 | 12.94 | 13.15 | 12.71 | 13.05 | 14.5M |
| 2025-01-21 | 13.24 | 13.30 | 12.60 | 13.03 | 21.0M |
| 2025-01-20 | 13.02 | 13.33 | 12.84 | 13.10 | 17.9M |
| 2025-01-17 | 12.80 | 13.17 | 12.66 | 12.90 | 19.1M |
| 2025-01-16 | 13.10 | 13.26 | 12.57 | 12.83 | 25.2M |
| 2025-01-15 | 13.20 | 13.67 | 13.01 | 13.13 | 29.5M |
| 2025-01-14 | 12.67 | 13.34 | 12.67 | 13.32 | 40.0M |
| 2025-01-13 | 12.38 | 13.33 | 12.38 | 12.80 | 39.2M |
| 2025-01-10 | 13.15 | 14.55 | 12.51 | 12.68 | 65.4M |
| 2025-01-09 | 11.93 | 13.23 | 11.80 | 13.23 | 48.5M |
| 2025-01-08 | 11.66 | 12.59 | 11.65 | 12.03 | 32.5M |
| 2025-01-07 | 11.74 | 12.28 | 11.50 | 12.04 | 31.9M |
| 2025-01-06 | 10.89 | 11.62 | 10.38 | 11.62 | 25.8M |
| 2025-01-03 | 11.08 | 11.50 | 10.64 | 11.10 | 22.3M |
| 2025-01-02 | 10.98 | 11.48 | 10.82 | 11.08 | 19.8M |