48.18
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 56.23 | 57.21 | 54.85 | 54.86 | 33,212.0K |
| 09:35 | 54.88 | 55.50 | 54.56 | 54.56 | 10,495.9K |
| 09:40 | 54.54 | 54.54 | 53.30 | 54.07 | 22,313.9K |
| 09:45 | 54.12 | 54.18 | 51.85 | 52.16 | 21,124.3K |
| 09:50 | 52.13 | 52.32 | 51.83 | 52.15 | 13,512.0K |
| 09:55 | 52.16 | 52.46 | 51.98 | 52.07 | 7,488.8K |
| 10:00 | 52.04 | 52.50 | 52.00 | 52.28 | 4,833.9K |
| 10:05 | 52.27 | 52.40 | 51.82 | 52.06 | 5,758.8K |
| 10:10 | 52.11 | 52.31 | 52.11 | 52.15 | 2,513.6K |
| 10:15 | 52.16 | 52.61 | 52.00 | 52.07 | 3,271.1K |
| 10:20 | 52.03 | 52.30 | 52.02 | 52.26 | 1,869.1K |
| 10:25 | 52.27 | 52.65 | 52.27 | 52.46 | 2,694.6K |
| 10:30 | 52.45 | 52.89 | 52.43 | 52.89 | 2,439.3K |
| 10:35 | 52.85 | 53.00 | 52.51 | 52.96 | 3,115.3K |
| 10:40 | 52.90 | 53.15 | 52.78 | 53.14 | 2,831.5K |
| 10:45 | 53.11 | 53.55 | 53.11 | 53.46 | 4,129.7K |
| 10:50 | 53.47 | 53.50 | 52.87 | 52.91 | 2,063.6K |
| 10:55 | 52.91 | 53.15 | 52.89 | 52.91 | 1,227.7K |
| 11:00 | 52.91 | 53.30 | 52.90 | 53.30 | 1,138.9K |
| 11:05 | 53.25 | 54.00 | 53.21 | 54.00 | 2,428.5K |
| 11:10 | 53.96 | 54.80 | 53.96 | 54.06 | 3,499.7K |
| 11:15 | 54.00 | 54.22 | 53.78 | 53.82 | 1,423.8K |
| 11:20 | 53.84 | 54.00 | 53.82 | 53.98 | 827.1K |
| 11:25 | 53.93 | 53.94 | 53.58 | 53.58 | 1,157.5K |
| 11:30 | 53.59 | 53.59 | 53.59 | 53.59 | 4.4K |
| 13:00 | 53.59 | 53.59 | 52.72 | 52.72 | 2,506.9K |
| 13:05 | 52.72 | 53.09 | 52.68 | 52.99 | 1,695.7K |
| 13:10 | 52.96 | 52.96 | 52.76 | 52.88 | 1,331.5K |
| 13:15 | 52.87 | 52.87 | 52.76 | 52.79 | 1,418.3K |
| 13:20 | 52.78 | 52.95 | 52.78 | 52.80 | 1,158.8K |
| 13:25 | 52.77 | 52.78 | 52.28 | 52.60 | 2,429.9K |
| 13:30 | 52.58 | 52.59 | 52.30 | 52.32 | 1,775.8K |
| 13:35 | 52.33 | 52.55 | 52.33 | 52.42 | 1,317.8K |
| 13:40 | 52.40 | 52.63 | 52.40 | 52.51 | 1,450.8K |
| 13:45 | 52.54 | 52.54 | 52.46 | 52.52 | 1,130.3K |
| 13:50 | 52.50 | 52.63 | 52.50 | 52.63 | 975.2K |
| 13:55 | 52.62 | 53.50 | 52.62 | 53.15 | 1,667.9K |
| 14:00 | 53.14 | 53.23 | 52.79 | 52.99 | 1,017.7K |
| 14:05 | 52.99 | 53.15 | 52.87 | 52.87 | 904.7K |
| 14:10 | 52.85 | 53.00 | 52.83 | 52.89 | 793.2K |
| 14:15 | 52.89 | 52.89 | 52.58 | 52.68 | 1,356.0K |
| 14:20 | 52.69 | 52.69 | 52.50 | 52.50 | 1,835.7K |
| 14:25 | 52.51 | 52.85 | 52.50 | 52.79 | 1,268.9K |
| 14:30 | 52.79 | 52.84 | 52.51 | 52.52 | 1,678.1K |
| 14:35 | 52.57 | 52.57 | 52.20 | 52.20 | 3,162.6K |
| 14:40 | 52.18 | 52.46 | 52.16 | 52.46 | 3,433.7K |
| 14:45 | 52.43 | 52.79 | 52.37 | 52.77 | 3,866.7K |
| 14:50 | 52.78 | 52.79 | 52.30 | 52.30 | 4,823.9K |
| 14:55 | 52.30 | 52.72 | 52.26 | 52.60 | 3,968.0K |
| 15:40 | 52.60 | 52.60 | 52.60 | 52.60 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 51.10 | 53.00 | 47.97 | 48.18 | 178.8M |
| 2025-09-25 | 56.01 | 57.31 | 51.80 | 52.60 | 204.7M |
| 2025-09-24 | 60.71 | 60.71 | 50.56 | 56.00 | 262.1M |
| 2025-09-23 | 55.19 | 55.19 | 55.19 | 55.19 | 3.1M |
| 2025-09-22 | 50.17 | 50.17 | 50.17 | 50.17 | 8.5M |
| 2025-09-19 | 45.79 | 47.50 | 44.96 | 45.61 | 157.3M |
| 2025-09-18 | 39.60 | 43.95 | 39.59 | 43.95 | 134.3M |
| 2025-09-17 | 39.50 | 41.00 | 39.12 | 39.95 | 84.8M |
| 2025-09-16 | 37.70 | 39.25 | 37.57 | 39.00 | 72.4M |
| 2025-09-15 | 39.00 | 39.00 | 37.60 | 37.62 | 60.8M |
| 2025-09-12 | 37.75 | 39.28 | 37.53 | 38.62 | 93.1M |
| 2025-09-11 | 35.71 | 38.30 | 35.57 | 37.90 | 95.6M |
| 2025-09-10 | 35.66 | 36.66 | 35.66 | 36.00 | 53.2M |
| 2025-09-09 | 37.13 | 37.18 | 35.60 | 35.93 | 62.1M |
| 2025-09-08 | 36.66 | 37.86 | 36.35 | 36.90 | 97.4M |
| 2025-09-05 | 34.13 | 35.52 | 33.30 | 35.52 | 84.6M |
| 2025-09-04 | 36.49 | 36.88 | 33.18 | 33.89 | 118.9M |
| 2025-09-03 | 37.22 | 37.65 | 36.00 | 36.29 | 84.7M |
| 2025-09-02 | 39.91 | 40.25 | 36.91 | 37.15 | 135.2M |
| 2025-09-01 | 41.06 | 41.40 | 38.66 | 40.00 | 113.7M |
| 2025-08-29 | 38.93 | 41.55 | 38.09 | 40.73 | 148.3M |
| 2025-08-28 | 38.60 | 40.40 | 38.15 | 39.75 | 160.5M |
| 2025-08-27 | 41.15 | 41.64 | 38.58 | 38.59 | 183.3M |
| 2025-08-26 | 40.11 | 42.10 | 39.44 | 40.51 | 229.7M |
| 2025-08-25 | 39.03 | 39.75 | 38.50 | 39.75 | 71.1M |
| 2025-08-22 | 34.09 | 36.14 | 33.84 | 36.14 | 175.0M |
| 2025-08-21 | 33.24 | 34.44 | 32.58 | 32.85 | 125.1M |
| 2025-08-20 | 31.17 | 33.61 | 30.92 | 32.83 | 134.8M |
| 2025-08-19 | 31.66 | 31.94 | 30.52 | 30.83 | 110.7M |
| 2025-08-18 | 30.25 | 32.08 | 30.25 | 31.65 | 133.8M |
| 2025-08-15 | 30.38 | 30.98 | 29.70 | 29.98 | 168.4M |
| 2025-08-14 | 28.75 | 31.61 | 28.58 | 30.97 | 208.7M |
| 2025-08-13 | 28.00 | 29.20 | 27.61 | 28.74 | 86.5M |
| 2025-08-12 | 26.95 | 27.97 | 26.63 | 27.97 | 82.3M |
| 2025-08-11 | 26.99 | 27.40 | 26.76 | 26.95 | 57.2M |
| 2025-08-08 | 26.80 | 27.05 | 26.62 | 26.77 | 51.8M |
| 2025-08-07 | 27.51 | 27.91 | 26.85 | 26.87 | 89.9M |
| 2025-08-06 | 26.68 | 29.24 | 26.22 | 27.66 | 133.4M |
| 2025-08-05 | 25.64 | 26.85 | 25.41 | 26.66 | 87.1M |
| 2025-08-04 | 25.29 | 25.98 | 25.17 | 25.74 | 71.5M |
| 2025-08-01 | 24.59 | 25.97 | 24.46 | 25.14 | 94.8M |
| 2025-07-31 | 24.53 | 25.18 | 24.21 | 24.34 | 67.9M |
| 2025-07-30 | 25.05 | 25.70 | 24.51 | 24.74 | 67.4M |
| 2025-07-29 | 24.80 | 25.18 | 24.68 | 25.08 | 59.8M |
| 2025-07-28 | 23.70 | 25.39 | 23.46 | 25.04 | 94.2M |
| 2025-07-25 | 23.64 | 23.88 | 23.43 | 23.56 | 39.5M |
| 2025-07-24 | 23.25 | 23.87 | 23.25 | 23.72 | 57.8M |
| 2025-07-23 | 22.39 | 24.50 | 22.27 | 23.50 | 95.3M |
| 2025-07-22 | 23.00 | 23.08 | 22.37 | 22.59 | 45.9M |
| 2025-07-21 | 22.55 | 23.11 | 22.31 | 22.99 | 51.3M |
| 2025-07-18 | 22.43 | 22.64 | 22.31 | 22.57 | 36.8M |
| 2025-07-17 | 22.26 | 22.40 | 22.03 | 22.37 | 33.6M |
| 2025-07-16 | 22.64 | 22.65 | 22.13 | 22.27 | 45.7M |
| 2025-07-15 | 21.81 | 22.77 | 21.79 | 22.64 | 83.8M |
| 2025-07-14 | 21.81 | 22.05 | 21.66 | 21.85 | 32.9M |
| 2025-07-11 | 22.05 | 22.12 | 21.56 | 21.85 | 59.7M |
| 2025-07-10 | 21.59 | 21.78 | 21.48 | 21.65 | 33.6M |
| 2025-07-09 | 21.99 | 22.06 | 21.53 | 21.59 | 42.5M |
| 2025-07-08 | 21.95 | 22.10 | 21.81 | 21.92 | 37.5M |
| 2025-07-07 | 22.33 | 22.44 | 21.84 | 21.90 | 51.2M |
| 2025-07-04 | 22.60 | 22.90 | 22.32 | 22.45 | 49.4M |
| 2025-07-03 | 22.54 | 22.88 | 22.42 | 22.62 | 62.7M |
| 2025-07-02 | 22.91 | 23.87 | 22.36 | 22.41 | 118.0M |
| 2025-07-01 | 23.81 | 24.30 | 22.98 | 23.32 | 155.9M |
| 2025-06-30 | 23.79 | 23.79 | 22.73 | 23.17 | 139.8M |
| 2025-06-27 | 21.40 | 23.33 | 21.33 | 23.33 | 105.4M |
| 2025-06-26 | 20.80 | 21.64 | 20.80 | 21.21 | 75.1M |
| 2025-06-25 | 20.70 | 20.92 | 20.58 | 20.79 | 55.4M |
| 2025-06-24 | 20.59 | 21.28 | 20.39 | 20.77 | 74.0M |
| 2025-06-23 | 19.88 | 20.90 | 19.81 | 20.59 | 68.1M |
| 2025-06-20 | 20.15 | 20.40 | 19.81 | 19.98 | 64.4M |
| 2025-06-19 | 20.32 | 20.60 | 19.68 | 20.10 | 89.1M |
| 2025-06-18 | 18.80 | 20.23 | 18.73 | 19.93 | 78.9M |
| 2025-06-17 | 18.34 | 19.10 | 18.25 | 18.67 | 34.9M |
| 2025-06-16 | 18.10 | 18.45 | 18.08 | 18.37 | 14.8M |
| 2025-06-13 | 18.50 | 18.57 | 18.10 | 18.30 | 26.0M |
| 2025-06-12 | 18.71 | 18.82 | 18.63 | 18.66 | 17.4M |
| 2025-06-11 | 18.90 | 19.07 | 18.81 | 18.82 | 15.7M |
| 2025-06-10 | 19.20 | 19.24 | 18.53 | 18.78 | 26.6M |
| 2025-06-09 | 19.04 | 19.44 | 18.99 | 19.19 | 22.4M |
| 2025-06-06 | 18.98 | 19.06 | 18.90 | 18.98 | 14.7M |
| 2025-06-05 | 18.90 | 19.13 | 18.67 | 19.06 | 28.9M |
| 2025-06-04 | 18.89 | 19.07 | 18.86 | 18.88 | 15.0M |
| 2025-06-03 | 18.85 | 19.04 | 18.81 | 18.86 | 17.4M |
| 2025-05-30 | 19.39 | 19.48 | 18.95 | 19.07 | 26.3M |
| 2025-05-29 | 19.28 | 19.66 | 19.25 | 19.49 | 27.4M |
| 2025-05-28 | 19.03 | 19.99 | 18.96 | 19.37 | 52.9M |
| 2025-05-27 | 18.88 | 19.18 | 18.69 | 19.04 | 27.0M |
| 2025-05-26 | 18.48 | 19.22 | 18.44 | 18.98 | 35.2M |
| 2025-05-23 | 18.86 | 18.94 | 18.48 | 18.51 | 21.4M |
| 2025-05-22 | 18.90 | 19.14 | 18.78 | 18.80 | 19.2M |
| 2025-05-21 | 19.12 | 19.18 | 18.93 | 18.96 | 16.4M |
| 2025-05-20 | 19.08 | 19.22 | 18.90 | 19.11 | 22.1M |
| 2025-05-19 | 19.18 | 19.18 | 18.80 | 19.08 | 25.9M |
| 2025-05-16 | 18.80 | 19.38 | 18.76 | 19.21 | 42.7M |
| 2025-05-15 | 19.00 | 19.26 | 18.80 | 18.86 | 75.1M |
| 2025-05-14 | 20.58 | 20.69 | 20.42 | 20.47 | 29.7M |
| 2025-05-13 | 21.00 | 21.04 | 20.51 | 20.53 | 35.2M |
| 2025-05-12 | 21.00 | 21.11 | 20.63 | 20.83 | 38.9M |
| 2025-05-09 | 20.66 | 21.04 | 20.23 | 20.74 | 55.8M |
| 2025-05-08 | 20.11 | 20.78 | 19.96 | 20.51 | 45.7M |
| 2025-05-07 | 20.41 | 20.58 | 19.85 | 20.13 | 44.9M |
| 2025-05-06 | 19.89 | 20.33 | 19.67 | 20.20 | 49.3M |
| 2025-04-30 | 19.00 | 19.84 | 19.00 | 19.74 | 54.3M |
| 2025-04-29 | 18.81 | 19.20 | 18.62 | 18.90 | 27.4M |
| 2025-04-28 | 19.25 | 19.25 | 18.90 | 19.00 | 25.5M |
| 2025-04-25 | 19.28 | 19.53 | 19.13 | 19.21 | 32.6M |
| 2025-04-24 | 19.35 | 19.87 | 19.03 | 19.14 | 42.5M |
| 2025-04-23 | 19.59 | 19.61 | 19.20 | 19.36 | 49.2M |
| 2025-04-22 | 19.00 | 19.98 | 18.91 | 19.44 | 62.3M |
| 2025-04-21 | 18.90 | 19.21 | 18.61 | 19.13 | 37.3M |
| 2025-04-18 | 18.39 | 19.33 | 18.39 | 18.92 | 51.6M |
| 2025-04-17 | 18.15 | 18.83 | 18.15 | 18.40 | 42.0M |
| 2025-04-16 | 18.90 | 18.99 | 18.18 | 18.37 | 59.1M |
| 2025-04-15 | 18.00 | 19.80 | 17.70 | 19.18 | 88.9M |
| 2025-04-14 | 18.25 | 18.34 | 17.89 | 18.00 | 42.7M |
| 2025-04-11 | 16.92 | 18.05 | 16.88 | 17.67 | 56.5M |
| 2025-04-10 | 17.29 | 17.69 | 17.11 | 17.13 | 65.2M |
| 2025-04-09 | 16.17 | 16.95 | 15.08 | 16.71 | 83.1M |
| 2025-04-08 | 16.14 | 16.99 | 15.74 | 15.74 | 85.8M |
| 2025-04-07 | 17.49 | 17.85 | 17.49 | 17.49 | 18.2M |
| 2025-04-03 | 19.51 | 20.08 | 19.35 | 19.43 | 28.2M |
| 2025-04-02 | 19.71 | 20.14 | 19.61 | 19.82 | 26.2M |
| 2025-04-01 | 19.93 | 20.00 | 19.61 | 19.64 | 23.7M |
| 2025-03-31 | 20.02 | 20.08 | 19.51 | 19.87 | 33.9M |
| 2025-03-28 | 20.30 | 20.47 | 20.12 | 20.22 | 21.1M |
| 2025-03-27 | 20.38 | 20.74 | 20.05 | 20.29 | 30.2M |
| 2025-03-26 | 20.46 | 20.74 | 20.37 | 20.49 | 24.0M |
| 2025-03-25 | 20.77 | 21.07 | 20.38 | 20.46 | 33.0M |
| 2025-03-24 | 20.80 | 21.03 | 20.09 | 20.77 | 48.6M |
| 2025-03-21 | 21.66 | 21.67 | 20.76 | 20.83 | 68.5M |
| 2025-03-20 | 22.18 | 22.44 | 21.84 | 21.86 | 47.6M |
| 2025-03-19 | 22.28 | 22.86 | 22.21 | 22.25 | 43.3M |
| 2025-03-18 | 23.00 | 23.36 | 22.44 | 22.46 | 71.2M |
| 2025-03-17 | 22.88 | 23.39 | 22.65 | 23.12 | 62.9M |
| 2025-03-14 | 22.65 | 23.19 | 22.38 | 22.86 | 80.5M |
| 2025-03-13 | 22.40 | 23.58 | 21.77 | 22.94 | 114.6M |
| 2025-03-12 | 21.56 | 22.88 | 21.34 | 22.27 | 104.7M |
| 2025-03-11 | 21.00 | 21.39 | 20.86 | 21.26 | 46.7M |
| 2025-03-10 | 21.27 | 21.96 | 21.13 | 21.44 | 57.0M |
| 2025-03-07 | 21.55 | 21.88 | 21.11 | 21.40 | 68.1M |
| 2025-03-06 | 21.39 | 22.24 | 21.24 | 21.83 | 92.9M |
| 2025-03-05 | 20.78 | 21.12 | 20.65 | 21.01 | 60.6M |
| 2025-03-04 | 20.25 | 21.06 | 20.25 | 20.78 | 65.2M |
| 2025-03-03 | 21.58 | 21.74 | 20.35 | 20.56 | 110.4M |
| 2025-02-28 | 24.15 | 24.46 | 21.61 | 21.61 | 161.9M |
| 2025-02-27 | 24.55 | 25.13 | 23.43 | 24.01 | 238.2M |
| 2025-02-26 | 21.09 | 23.08 | 20.65 | 23.08 | 148.1M |
| 2025-02-25 | 20.86 | 21.43 | 20.71 | 20.98 | 73.3M |
| 2025-02-24 | 21.64 | 22.10 | 21.11 | 21.44 | 111.2M |
| 2025-02-21 | 20.78 | 21.78 | 20.46 | 21.34 | 129.3M |
| 2025-02-20 | 19.80 | 21.30 | 19.70 | 20.72 | 129.3M |
| 2025-02-19 | 19.12 | 19.70 | 19.12 | 19.58 | 56.7M |
| 2025-02-18 | 20.02 | 20.17 | 19.13 | 19.20 | 71.8M |
| 2025-02-17 | 19.57 | 20.49 | 19.57 | 20.20 | 96.5M |
| 2025-02-14 | 19.68 | 19.88 | 19.25 | 19.57 | 62.1M |
| 2025-02-13 | 20.19 | 20.28 | 19.61 | 19.68 | 76.9M |
| 2025-02-12 | 18.81 | 20.69 | 18.65 | 20.15 | 135.9M |
| 2025-02-11 | 19.14 | 19.16 | 18.80 | 18.84 | 53.5M |
| 2025-02-10 | 19.07 | 19.30 | 18.99 | 19.12 | 69.2M |
| 2025-02-07 | 18.92 | 19.46 | 18.72 | 19.15 | 100.3M |
| 2025-02-06 | 18.06 | 18.99 | 17.93 | 18.92 | 84.0M |
| 2025-02-05 | 17.90 | 18.42 | 17.76 | 18.20 | 68.6M |
| 2025-01-27 | 18.25 | 18.28 | 17.55 | 17.56 | 44.9M |
| 2025-01-24 | 17.61 | 18.44 | 17.55 | 18.24 | 66.3M |
| 2025-01-23 | 18.05 | 18.29 | 17.58 | 17.58 | 59.7M |
| 2025-01-22 | 18.14 | 18.14 | 17.70 | 17.78 | 58.5M |
| 2025-01-21 | 17.88 | 18.61 | 17.76 | 18.35 | 86.0M |
| 2025-01-20 | 17.73 | 18.09 | 17.62 | 17.78 | 55.2M |
| 2025-01-17 | 17.40 | 17.99 | 17.37 | 17.72 | 60.7M |
| 2025-01-16 | 17.71 | 18.04 | 17.32 | 17.54 | 54.6M |
| 2025-01-15 | 17.93 | 17.95 | 17.51 | 17.65 | 56.1M |
| 2025-01-14 | 16.85 | 17.94 | 16.59 | 17.93 | 83.7M |
| 2025-01-13 | 16.62 | 16.84 | 16.15 | 16.64 | 51.5M |
| 2025-01-10 | 17.32 | 17.84 | 16.90 | 16.90 | 80.9M |
| 2025-01-09 | 16.68 | 17.54 | 16.66 | 17.33 | 89.6M |
| 2025-01-08 | 16.60 | 17.05 | 16.04 | 16.80 | 69.0M |
| 2025-01-07 | 16.40 | 16.83 | 16.30 | 16.80 | 58.2M |
| 2025-01-06 | 16.51 | 16.83 | 16.18 | 16.40 | 55.4M |
| 2025-01-03 | 17.64 | 17.71 | 16.47 | 16.51 | 77.8M |
| 2025-01-02 | 18.09 | 18.28 | 17.31 | 17.60 | 75.9M |