27.81
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 28.58 | 28.75 | 28.30 | 28.34 | 719.0K |
| 09:35 | 28.33 | 28.46 | 28.21 | 28.23 | 709.3K |
| 09:40 | 28.23 | 28.36 | 28.21 | 28.30 | 454.6K |
| 09:45 | 28.30 | 28.35 | 28.23 | 28.26 | 278.5K |
| 09:50 | 28.25 | 28.33 | 28.16 | 28.18 | 690.9K |
| 09:55 | 28.18 | 28.19 | 28.10 | 28.13 | 558.9K |
| 10:00 | 28.13 | 28.16 | 28.05 | 28.10 | 440.1K |
| 10:05 | 28.10 | 28.17 | 28.07 | 28.09 | 385.7K |
| 10:10 | 28.11 | 28.19 | 28.10 | 28.18 | 244.0K |
| 10:15 | 28.18 | 28.18 | 28.13 | 28.13 | 153.2K |
| 10:20 | 28.13 | 28.15 | 28.11 | 28.14 | 159.4K |
| 10:25 | 28.13 | 28.25 | 28.12 | 28.23 | 98.5K |
| 10:30 | 28.23 | 28.25 | 28.16 | 28.18 | 164.0K |
| 10:35 | 28.17 | 28.22 | 28.16 | 28.18 | 86.1K |
| 10:40 | 28.19 | 28.20 | 28.05 | 28.11 | 387.0K |
| 10:45 | 28.11 | 28.16 | 28.06 | 28.10 | 249.0K |
| 10:50 | 28.09 | 28.18 | 28.07 | 28.17 | 90.8K |
| 10:55 | 28.18 | 28.22 | 28.15 | 28.18 | 150.2K |
| 11:00 | 28.16 | 28.21 | 28.15 | 28.21 | 87.2K |
| 11:05 | 28.15 | 28.21 | 28.10 | 28.10 | 120.0K |
| 11:10 | 28.10 | 28.15 | 28.05 | 28.08 | 232.4K |
| 11:15 | 28.05 | 28.11 | 28.03 | 28.08 | 174.8K |
| 11:20 | 28.06 | 28.16 | 28.06 | 28.15 | 69.4K |
| 11:25 | 28.15 | 28.16 | 28.10 | 28.12 | 42.9K |
| 11:30 | 28.15 | 28.15 | 28.15 | 28.15 | 0.5K |
| 13:00 | 28.15 | 28.20 | 28.15 | 28.17 | 86.2K |
| 13:05 | 28.16 | 28.22 | 28.16 | 28.20 | 76.5K |
| 13:10 | 28.20 | 28.20 | 28.14 | 28.15 | 133.5K |
| 13:15 | 28.15 | 28.17 | 28.13 | 28.13 | 57.1K |
| 13:20 | 28.13 | 28.16 | 28.11 | 28.15 | 72.5K |
| 13:25 | 28.13 | 28.18 | 28.12 | 28.14 | 96.5K |
| 13:30 | 28.13 | 28.14 | 28.09 | 28.10 | 199.3K |
| 13:35 | 28.10 | 28.11 | 28.07 | 28.08 | 169.0K |
| 13:40 | 28.08 | 28.11 | 28.05 | 28.08 | 166.2K |
| 13:45 | 28.08 | 28.34 | 28.08 | 28.17 | 358.9K |
| 13:50 | 28.18 | 28.22 | 28.16 | 28.18 | 119.5K |
| 13:55 | 28.16 | 28.18 | 28.13 | 28.15 | 60.7K |
| 14:00 | 28.15 | 28.21 | 28.15 | 28.21 | 68.3K |
| 14:05 | 28.19 | 28.20 | 28.13 | 28.20 | 54.1K |
| 14:10 | 28.19 | 28.22 | 28.17 | 28.21 | 52.6K |
| 14:15 | 28.22 | 28.26 | 28.20 | 28.24 | 70.0K |
| 14:20 | 28.25 | 28.37 | 28.25 | 28.35 | 259.6K |
| 14:25 | 28.34 | 28.36 | 28.31 | 28.34 | 118.4K |
| 14:30 | 28.35 | 28.38 | 28.34 | 28.37 | 105.5K |
| 14:35 | 28.36 | 28.38 | 28.35 | 28.37 | 125.8K |
| 14:40 | 28.36 | 28.36 | 28.27 | 28.27 | 81.5K |
| 14:45 | 28.27 | 28.32 | 28.26 | 28.30 | 135.8K |
| 14:50 | 28.31 | 28.31 | 28.27 | 28.29 | 164.1K |
| 14:55 | 28.29 | 28.30 | 28.28 | 28.30 | 128.1K |
| 15:40 | 28.29 | 28.29 | 28.29 | 28.29 | 108.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 27.73 | 28.10 | 27.70 | 27.81 | 5.7M |
| 2025-09-29 | 27.70 | 28.10 | 27.45 | 27.73 | 6.5M |
| 2025-09-26 | 28.20 | 28.28 | 27.60 | 27.77 | 7.8M |
| 2025-09-25 | 28.18 | 29.10 | 28.11 | 28.41 | 12.3M |
| 2025-09-24 | 27.65 | 28.34 | 27.65 | 28.27 | 7.0M |
| 2025-09-23 | 28.30 | 28.30 | 27.26 | 27.92 | 9.1M |
| 2025-09-22 | 28.72 | 28.76 | 28.03 | 28.29 | 9.8M |
| 2025-09-19 | 28.65 | 29.25 | 28.60 | 28.80 | 10.4M |
| 2025-09-18 | 29.50 | 29.51 | 28.43 | 28.78 | 16.9M |
| 2025-09-17 | 28.87 | 29.62 | 28.65 | 29.54 | 19.3M |
| 2025-09-16 | 28.65 | 29.15 | 28.12 | 29.10 | 16.4M |
| 2025-09-15 | 28.21 | 29.16 | 28.11 | 28.72 | 17.5M |
| 2025-09-12 | 29.10 | 29.31 | 28.30 | 28.33 | 20.1M |
| 2025-09-11 | 29.65 | 29.65 | 28.08 | 29.12 | 32.8M |
| 2025-09-10 | 29.67 | 30.99 | 29.40 | 29.71 | 31.2M |
| 2025-09-09 | 30.00 | 30.25 | 29.45 | 30.01 | 20.8M |
| 2025-09-08 | 29.01 | 30.50 | 28.99 | 30.25 | 32.8M |
| 2025-09-05 | 27.82 | 29.75 | 27.60 | 29.18 | 33.3M |
| 2025-09-04 | 27.88 | 28.50 | 27.14 | 27.51 | 12.2M |
| 2025-09-03 | 27.62 | 28.70 | 27.47 | 27.71 | 13.2M |
| 2025-09-02 | 28.50 | 28.70 | 27.40 | 27.61 | 13.4M |
| 2025-09-01 | 28.50 | 28.92 | 28.10 | 28.46 | 11.2M |
| 2025-08-29 | 28.59 | 28.60 | 28.12 | 28.41 | 10.5M |
| 2025-08-28 | 28.27 | 28.73 | 27.80 | 28.56 | 17.5M |
| 2025-08-27 | 28.81 | 29.44 | 28.32 | 28.33 | 29.7M |
| 2025-08-26 | 27.78 | 29.52 | 27.66 | 29.16 | 36.1M |
| 2025-08-25 | 27.81 | 27.95 | 27.41 | 27.85 | 19.2M |
| 2025-08-22 | 27.20 | 27.60 | 27.19 | 27.60 | 15.0M |
| 2025-08-21 | 27.36 | 27.53 | 27.18 | 27.27 | 14.0M |
| 2025-08-20 | 27.29 | 27.49 | 26.90 | 27.35 | 12.8M |
| 2025-08-19 | 27.52 | 27.73 | 27.17 | 27.26 | 12.3M |
| 2025-08-18 | 26.90 | 27.85 | 26.90 | 27.51 | 21.3M |
| 2025-08-15 | 26.40 | 27.09 | 26.27 | 26.87 | 12.5M |
| 2025-08-14 | 26.80 | 26.98 | 26.41 | 26.45 | 11.1M |
| 2025-08-13 | 26.73 | 26.90 | 26.67 | 26.73 | 8.1M |
| 2025-08-12 | 26.86 | 26.99 | 26.61 | 26.70 | 7.2M |
| 2025-08-11 | 26.49 | 27.19 | 26.40 | 26.94 | 11.3M |
| 2025-08-08 | 26.70 | 26.70 | 26.46 | 26.49 | 5.9M |
| 2025-08-07 | 26.92 | 27.14 | 26.70 | 26.79 | 7.6M |
| 2025-08-06 | 26.60 | 27.00 | 26.48 | 26.97 | 12.3M |
| 2025-08-05 | 26.45 | 26.82 | 26.45 | 26.62 | 7.5M |
| 2025-08-04 | 26.10 | 26.56 | 26.00 | 26.53 | 9.2M |
| 2025-08-01 | 26.27 | 26.36 | 26.05 | 26.35 | 6.5M |
| 2025-07-31 | 26.31 | 26.52 | 26.16 | 26.29 | 8.5M |
| 2025-07-30 | 26.64 | 26.65 | 26.22 | 26.31 | 13.0M |
| 2025-07-29 | 26.79 | 26.81 | 26.44 | 26.77 | 7.9M |
| 2025-07-28 | 26.93 | 27.03 | 26.66 | 26.81 | 9.3M |
| 2025-07-25 | 26.90 | 27.16 | 26.75 | 26.97 | 12.3M |
| 2025-07-24 | 26.96 | 27.39 | 26.82 | 27.38 | 12.4M |
| 2025-07-23 | 27.28 | 27.48 | 26.95 | 27.00 | 13.1M |
| 2025-07-22 | 27.50 | 27.50 | 27.12 | 27.29 | 8.4M |
| 2025-07-21 | 27.25 | 27.51 | 27.17 | 27.50 | 11.5M |
| 2025-07-18 | 27.21 | 27.42 | 27.08 | 27.22 | 8.1M |
| 2025-07-17 | 27.09 | 27.30 | 26.50 | 27.29 | 10.5M |
| 2025-07-16 | 27.23 | 27.69 | 26.96 | 27.18 | 11.5M |
| 2025-07-15 | 27.39 | 27.45 | 26.86 | 27.23 | 10.2M |
| 2025-07-14 | 27.53 | 27.72 | 27.18 | 27.29 | 8.3M |
| 2025-07-11 | 27.60 | 27.71 | 27.37 | 27.59 | 11.2M |
| 2025-07-10 | 27.52 | 27.75 | 27.35 | 27.64 | 8.6M |
| 2025-07-09 | 27.45 | 27.90 | 27.33 | 27.64 | 12.2M |
| 2025-07-08 | 27.08 | 27.88 | 26.91 | 27.46 | 12.9M |
| 2025-07-07 | 27.50 | 27.63 | 26.98 | 27.02 | 11.4M |
| 2025-07-04 | 27.46 | 28.00 | 27.31 | 27.64 | 12.3M |
| 2025-07-03 | 27.48 | 27.73 | 27.26 | 27.49 | 7.2M |
| 2025-07-02 | 27.70 | 27.78 | 27.34 | 27.48 | 8.6M |
| 2025-07-01 | 27.91 | 28.02 | 27.60 | 27.81 | 10.8M |
| 2025-06-30 | 26.90 | 28.10 | 26.90 | 27.90 | 21.0M |
| 2025-06-27 | 27.13 | 27.17 | 26.81 | 26.94 | 8.5M |
| 2025-06-26 | 27.35 | 27.51 | 26.94 | 27.08 | 10.4M |
| 2025-06-25 | 27.16 | 27.38 | 26.89 | 27.38 | 11.4M |
| 2025-06-24 | 26.50 | 27.34 | 26.41 | 27.15 | 17.7M |
| 2025-06-23 | 25.79 | 26.23 | 25.61 | 26.19 | 10.1M |
| 2025-06-20 | 27.26 | 27.44 | 26.00 | 26.01 | 19.3M |
| 2025-06-19 | 27.55 | 27.98 | 27.04 | 27.22 | 14.0M |
| 2025-06-18 | 28.09 | 28.14 | 27.53 | 27.66 | 11.2M |
| 2025-06-17 | 29.41 | 29.41 | 27.90 | 28.13 | 24.2M |
| 2025-06-16 | 29.10 | 30.12 | 28.88 | 29.54 | 22.4M |
| 2025-06-13 | 30.99 | 31.10 | 29.28 | 29.54 | 31.5M |
| 2025-06-12 | 32.28 | 32.81 | 29.65 | 30.02 | 49.4M |
| 2025-06-11 | 31.58 | 32.97 | 31.00 | 32.61 | 25.5M |
| 2025-06-10 | 30.65 | 32.28 | 30.18 | 31.80 | 28.8M |
| 2025-06-09 | 30.98 | 31.33 | 30.30 | 30.89 | 20.7M |
| 2025-06-06 | 28.80 | 31.19 | 28.48 | 30.80 | 31.1M |
| 2025-06-05 | 28.30 | 29.36 | 28.02 | 28.98 | 20.5M |
| 2025-06-04 | 27.96 | 29.12 | 27.90 | 28.77 | 16.3M |
| 2025-06-03 | 27.40 | 28.78 | 27.40 | 28.18 | 14.2M |
| 2025-05-30 | 27.55 | 28.33 | 27.50 | 27.72 | 12.6M |
| 2025-05-29 | 27.98 | 27.99 | 27.48 | 27.67 | 10.0M |
| 2025-05-28 | 27.90 | 28.06 | 27.42 | 27.90 | 9.5M |
| 2025-05-27 | 27.62 | 28.30 | 27.32 | 28.02 | 16.4M |
| 2025-05-26 | 26.25 | 27.96 | 26.13 | 27.67 | 20.3M |
| 2025-05-23 | 27.08 | 27.25 | 26.20 | 26.23 | 12.1M |
| 2025-05-22 | 27.00 | 27.72 | 26.85 | 27.39 | 12.2M |
| 2025-05-21 | 27.00 | 27.27 | 26.42 | 27.16 | 13.2M |
| 2025-05-20 | 26.00 | 28.16 | 26.00 | 27.60 | 24.6M |
| 2025-05-19 | 25.92 | 25.99 | 25.55 | 25.98 | 4.0M |
| 2025-05-16 | 25.88 | 26.14 | 25.72 | 25.98 | 3.3M |
| 2025-05-15 | 26.46 | 26.46 | 25.80 | 25.84 | 5.6M |
| 2025-05-14 | 26.41 | 26.69 | 26.20 | 26.47 | 5.3M |
| 2025-05-13 | 27.01 | 27.08 | 26.40 | 26.52 | 7.7M |
| 2025-05-12 | 26.76 | 27.04 | 26.67 | 26.81 | 6.3M |
| 2025-05-09 | 27.04 | 27.04 | 26.50 | 26.63 | 5.4M |
| 2025-05-08 | 26.87 | 27.35 | 26.85 | 27.09 | 6.0M |
| 2025-05-07 | 28.00 | 28.30 | 26.75 | 27.03 | 12.7M |
| 2025-05-06 | 27.30 | 28.00 | 26.86 | 27.90 | 11.8M |
| 2025-04-30 | 26.42 | 27.57 | 26.35 | 27.07 | 14.6M |
| 2025-04-29 | 25.80 | 26.72 | 25.58 | 26.32 | 9.5M |
| 2025-04-28 | 25.75 | 26.50 | 25.65 | 25.95 | 9.0M |
| 2025-04-25 | 25.29 | 26.19 | 25.29 | 25.80 | 9.1M |
| 2025-04-24 | 26.00 | 26.10 | 25.24 | 25.27 | 9.0M |
| 2025-04-23 | 26.09 | 26.44 | 25.99 | 26.12 | 7.9M |
| 2025-04-22 | 26.31 | 26.49 | 25.85 | 25.90 | 7.6M |
| 2025-04-21 | 25.87 | 26.28 | 25.40 | 26.28 | 8.9M |
| 2025-04-18 | 26.10 | 26.13 | 25.65 | 25.87 | 8.3M |
| 2025-04-17 | 25.95 | 26.76 | 25.71 | 26.26 | 11.0M |
| 2025-04-16 | 26.12 | 26.79 | 25.90 | 26.19 | 13.2M |
| 2025-04-15 | 27.67 | 28.38 | 26.03 | 26.88 | 23.2M |
| 2025-04-14 | 26.50 | 26.64 | 25.74 | 25.80 | 11.1M |
| 2025-04-11 | 25.85 | 26.45 | 25.52 | 26.20 | 9.2M |
| 2025-04-10 | 25.98 | 26.73 | 25.98 | 26.18 | 7.7M |
| 2025-04-09 | 25.20 | 26.27 | 23.95 | 25.77 | 9.4M |
| 2025-04-08 | 25.42 | 26.00 | 24.00 | 25.95 | 12.7M |
| 2025-04-07 | 26.50 | 27.10 | 25.42 | 25.42 | 9.4M |
| 2025-04-03 | 28.14 | 28.65 | 28.06 | 28.24 | 5.1M |
| 2025-04-02 | 27.65 | 29.16 | 27.65 | 28.58 | 10.4M |
| 2025-04-01 | 27.28 | 28.30 | 27.10 | 27.91 | 7.5M |
| 2025-03-31 | 27.65 | 28.10 | 27.07 | 27.28 | 7.0M |
| 2025-03-28 | 27.35 | 28.30 | 27.32 | 27.83 | 9.1M |
| 2025-03-27 | 27.33 | 27.68 | 26.88 | 27.42 | 4.7M |
| 2025-03-26 | 27.25 | 27.70 | 27.08 | 27.39 | 4.1M |
| 2025-03-25 | 27.70 | 27.80 | 27.02 | 27.33 | 5.6M |
| 2025-03-24 | 27.96 | 28.36 | 27.26 | 27.75 | 7.8M |
| 2025-03-21 | 28.33 | 28.92 | 27.79 | 27.89 | 8.2M |
| 2025-03-20 | 29.02 | 29.02 | 28.35 | 28.42 | 6.7M |
| 2025-03-19 | 30.00 | 30.18 | 28.93 | 29.10 | 8.0M |
| 2025-03-18 | 29.30 | 30.02 | 28.95 | 29.68 | 13.1M |
| 2025-03-17 | 29.25 | 30.07 | 28.69 | 29.33 | 13.8M |
| 2025-03-14 | 26.90 | 29.35 | 26.71 | 29.08 | 22.5M |
| 2025-03-13 | 27.08 | 27.15 | 26.59 | 26.86 | 6.2M |
| 2025-03-12 | 27.24 | 27.54 | 26.98 | 27.19 | 7.3M |
| 2025-03-11 | 26.88 | 27.24 | 26.77 | 27.11 | 5.0M |
| 2025-03-10 | 28.00 | 28.09 | 26.91 | 27.20 | 8.6M |
| 2025-03-07 | 28.70 | 28.73 | 27.67 | 27.92 | 11.6M |
| 2025-03-06 | 27.58 | 28.78 | 27.56 | 28.78 | 17.5M |
| 2025-03-05 | 27.46 | 27.58 | 26.80 | 27.50 | 7.3M |
| 2025-03-04 | 26.96 | 27.72 | 26.95 | 27.18 | 6.3M |
| 2025-03-03 | 26.37 | 27.95 | 26.01 | 27.19 | 13.0M |
| 2025-02-28 | 27.46 | 27.46 | 26.30 | 26.36 | 10.3M |
| 2025-02-27 | 27.95 | 28.58 | 27.20 | 27.61 | 11.5M |
| 2025-02-26 | 28.24 | 28.40 | 27.82 | 27.95 | 9.1M |
| 2025-02-25 | 28.61 | 28.78 | 28.00 | 28.18 | 11.8M |
| 2025-02-24 | 28.61 | 30.15 | 28.42 | 29.08 | 18.1M |
| 2025-02-21 | 28.36 | 28.90 | 27.53 | 28.83 | 16.1M |
| 2025-02-20 | 28.50 | 28.90 | 28.15 | 28.35 | 9.0M |
| 2025-02-19 | 28.12 | 28.77 | 27.68 | 28.69 | 11.9M |
| 2025-02-18 | 30.33 | 31.07 | 28.02 | 28.24 | 17.9M |
| 2025-02-17 | 30.18 | 31.56 | 29.96 | 30.20 | 15.2M |
| 2025-02-14 | 29.97 | 30.32 | 28.78 | 30.16 | 16.2M |
| 2025-02-13 | 30.81 | 30.95 | 30.00 | 30.12 | 14.1M |
| 2025-02-12 | 30.21 | 30.98 | 29.91 | 30.80 | 11.4M |
| 2025-02-11 | 30.35 | 31.45 | 30.14 | 30.50 | 18.6M |
| 2025-02-10 | 30.10 | 30.68 | 29.98 | 30.17 | 11.4M |
| 2025-02-07 | 30.01 | 30.97 | 29.66 | 30.05 | 19.0M |
| 2025-02-06 | 28.60 | 30.55 | 28.40 | 30.20 | 22.1M |
| 2025-02-05 | 28.32 | 29.64 | 27.66 | 28.92 | 20.9M |
| 2025-01-27 | 28.30 | 28.67 | 27.53 | 27.97 | 12.6M |
| 2025-01-24 | 26.70 | 28.67 | 26.60 | 28.50 | 30.4M |
| 2025-01-23 | 26.70 | 27.58 | 26.60 | 26.60 | 14.9M |
| 2025-01-22 | 27.19 | 27.28 | 26.22 | 26.40 | 15.2M |
| 2025-01-21 | 27.34 | 27.97 | 27.15 | 27.55 | 17.8M |
| 2025-01-20 | 27.61 | 27.87 | 26.96 | 27.25 | 18.3M |
| 2025-01-17 | 27.85 | 28.17 | 27.35 | 27.60 | 29.8M |
| 2025-01-16 | 27.74 | 31.00 | 26.66 | 29.05 | 49.0M |
| 2025-01-15 | 29.01 | 29.81 | 28.00 | 28.34 | 53.5M |
| 2025-01-14 | 25.65 | 27.10 | 25.31 | 27.10 | 21.9M |
| 2025-01-13 | 24.30 | 24.74 | 23.91 | 24.64 | 7.1M |
| 2025-01-10 | 25.14 | 25.87 | 24.57 | 24.60 | 8.2M |
| 2025-01-09 | 25.00 | 25.68 | 24.83 | 25.29 | 9.1M |
| 2025-01-08 | 25.40 | 25.57 | 24.13 | 25.07 | 12.9M |
| 2025-01-07 | 24.60 | 25.74 | 24.48 | 25.60 | 11.2M |
| 2025-01-06 | 24.98 | 25.29 | 24.25 | 24.59 | 11.7M |
| 2025-01-03 | 26.32 | 26.46 | 24.88 | 24.95 | 11.8M |
| 2025-01-02 | 26.66 | 27.04 | 25.81 | 26.28 | 11.6M |