20.41
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 20.82 | 20.92 | 20.75 | 20.90 | 226.2K |
| 09:35 | 20.90 | 20.94 | 20.85 | 20.90 | 41.0K |
| 09:40 | 20.90 | 20.98 | 20.90 | 20.94 | 142.1K |
| 09:45 | 20.95 | 20.95 | 20.87 | 20.87 | 44.5K |
| 09:50 | 20.87 | 20.98 | 20.85 | 20.90 | 129.7K |
| 09:55 | 20.87 | 20.87 | 20.83 | 20.86 | 51.0K |
| 10:00 | 20.85 | 20.85 | 20.73 | 20.80 | 98.4K |
| 10:05 | 20.76 | 20.78 | 20.64 | 20.64 | 193.3K |
| 10:10 | 20.66 | 20.70 | 20.61 | 20.66 | 132.4K |
| 10:15 | 20.64 | 20.66 | 20.56 | 20.56 | 251.0K |
| 10:20 | 20.56 | 20.56 | 20.50 | 20.56 | 176.2K |
| 10:25 | 20.56 | 20.61 | 20.55 | 20.61 | 82.9K |
| 10:30 | 20.60 | 20.62 | 20.56 | 20.62 | 35.9K |
| 10:35 | 20.62 | 20.65 | 20.62 | 20.64 | 49.6K |
| 10:40 | 20.64 | 20.66 | 20.61 | 20.61 | 33.0K |
| 10:45 | 20.62 | 20.65 | 20.61 | 20.65 | 30.3K |
| 10:50 | 20.65 | 20.65 | 20.58 | 20.58 | 86.8K |
| 10:55 | 20.59 | 20.63 | 20.59 | 20.60 | 39.1K |
| 11:00 | 20.60 | 20.61 | 20.53 | 20.55 | 129.1K |
| 11:05 | 20.57 | 20.62 | 20.57 | 20.58 | 52.5K |
| 11:10 | 20.57 | 20.57 | 20.51 | 20.54 | 145.1K |
| 11:15 | 20.53 | 20.55 | 20.51 | 20.55 | 36.3K |
| 11:20 | 20.52 | 20.53 | 20.51 | 20.53 | 42.2K |
| 11:25 | 20.53 | 20.53 | 20.50 | 20.50 | 122.2K |
| 13:00 | 20.50 | 20.50 | 20.45 | 20.47 | 117.2K |
| 13:05 | 20.47 | 20.49 | 20.37 | 20.37 | 123.0K |
| 13:10 | 20.37 | 20.42 | 20.35 | 20.37 | 221.9K |
| 13:15 | 20.37 | 20.39 | 20.33 | 20.35 | 70.2K |
| 13:20 | 20.36 | 20.38 | 20.35 | 20.36 | 44.2K |
| 13:25 | 20.35 | 20.36 | 20.33 | 20.34 | 55.6K |
| 13:30 | 20.33 | 20.38 | 20.33 | 20.38 | 50.0K |
| 13:35 | 20.38 | 20.43 | 20.38 | 20.42 | 43.5K |
| 13:40 | 20.40 | 20.43 | 20.40 | 20.41 | 42.1K |
| 13:45 | 20.41 | 20.43 | 20.39 | 20.42 | 40.1K |
| 13:50 | 20.40 | 20.40 | 20.36 | 20.38 | 37.7K |
| 13:55 | 20.38 | 20.45 | 20.38 | 20.45 | 7.8K |
| 14:00 | 20.45 | 20.46 | 20.41 | 20.42 | 46.8K |
| 14:05 | 20.41 | 20.47 | 20.41 | 20.47 | 13.1K |
| 14:10 | 20.48 | 20.49 | 20.43 | 20.48 | 64.8K |
| 14:15 | 20.49 | 20.49 | 20.44 | 20.44 | 44.2K |
| 14:20 | 20.44 | 20.52 | 20.44 | 20.52 | 61.6K |
| 14:25 | 20.53 | 20.55 | 20.51 | 20.55 | 49.7K |
| 14:30 | 20.55 | 20.58 | 20.52 | 20.54 | 41.8K |
| 14:35 | 20.54 | 20.54 | 20.49 | 20.49 | 38.0K |
| 14:40 | 20.49 | 20.50 | 20.41 | 20.45 | 149.7K |
| 14:45 | 20.45 | 20.45 | 20.38 | 20.39 | 190.5K |
| 14:50 | 20.38 | 20.45 | 20.32 | 20.35 | 291.6K |
| 14:55 | 20.34 | 20.40 | 20.31 | 20.33 | 422.4K |
| 15:40 | 20.30 | 20.30 | 20.30 | 20.30 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 19.99 | 20.60 | 19.80 | 20.41 | 4.0M |
| 2025-09-26 | 20.25 | 20.36 | 19.86 | 19.91 | 3.4M |
| 2025-09-25 | 20.94 | 20.99 | 20.28 | 20.30 | 4.7M |
| 2025-09-24 | 20.67 | 20.94 | 20.50 | 20.81 | 4.0M |
| 2025-09-23 | 21.30 | 21.50 | 20.28 | 20.86 | 6.0M |
| 2025-09-22 | 21.70 | 22.02 | 21.39 | 21.47 | 4.9M |
| 2025-09-19 | 21.35 | 22.19 | 21.15 | 21.70 | 8.0M |
| 2025-09-18 | 22.23 | 22.23 | 20.90 | 21.09 | 7.2M |
| 2025-09-17 | 21.53 | 22.31 | 21.41 | 22.24 | 6.9M |
| 2025-09-16 | 21.61 | 21.80 | 21.22 | 21.60 | 5.8M |
| 2025-09-15 | 22.10 | 22.24 | 21.49 | 21.77 | 6.9M |
| 2025-09-12 | 22.90 | 23.05 | 21.89 | 22.14 | 11.4M |
| 2025-09-11 | 22.24 | 23.55 | 22.06 | 23.10 | 14.3M |
| 2025-09-10 | 22.00 | 22.63 | 21.65 | 22.21 | 9.7M |
| 2025-09-09 | 22.68 | 23.70 | 21.93 | 22.33 | 15.3M |
| 2025-09-08 | 20.61 | 22.80 | 20.61 | 22.09 | 16.3M |
| 2025-09-05 | 20.49 | 20.81 | 20.03 | 20.73 | 6.6M |
| 2025-09-04 | 20.13 | 21.08 | 20.00 | 20.44 | 8.6M |
| 2025-09-03 | 20.85 | 20.93 | 20.10 | 20.13 | 6.1M |
| 2025-09-02 | 20.42 | 21.05 | 20.28 | 20.95 | 13.1M |
| 2025-09-01 | 19.67 | 20.75 | 19.61 | 20.44 | 8.1M |
| 2025-08-29 | 19.92 | 20.08 | 19.60 | 19.65 | 3.8M |
| 2025-08-28 | 19.97 | 20.18 | 19.21 | 20.00 | 6.8M |
| 2025-08-27 | 20.80 | 20.82 | 19.73 | 19.96 | 8.2M |
| 2025-08-26 | 20.79 | 20.93 | 20.30 | 20.63 | 9.3M |
| 2025-08-25 | 19.85 | 20.78 | 19.67 | 20.68 | 10.8M |
| 2025-08-22 | 20.10 | 20.10 | 19.65 | 19.82 | 6.2M |
| 2025-08-21 | 19.85 | 20.44 | 19.69 | 20.16 | 8.1M |
| 2025-08-20 | 19.96 | 19.98 | 19.64 | 19.82 | 5.8M |
| 2025-08-19 | 20.22 | 20.44 | 19.83 | 20.10 | 8.6M |
| 2025-08-18 | 19.37 | 21.08 | 19.26 | 20.47 | 17.1M |
| 2025-08-15 | 18.74 | 19.27 | 18.70 | 19.26 | 3.5M |
| 2025-08-14 | 19.28 | 19.30 | 18.76 | 18.78 | 3.2M |
| 2025-08-13 | 19.26 | 19.33 | 19.07 | 19.22 | 2.8M |
| 2025-08-12 | 19.37 | 19.44 | 19.16 | 19.26 | 3.5M |
| 2025-08-11 | 19.40 | 19.48 | 19.26 | 19.37 | 3.0M |
| 2025-08-08 | 19.10 | 19.39 | 19.06 | 19.37 | 4.0M |
| 2025-08-07 | 19.22 | 19.42 | 19.05 | 19.10 | 3.0M |
| 2025-08-06 | 19.09 | 19.29 | 19.02 | 19.27 | 4.0M |
| 2025-08-05 | 18.92 | 19.44 | 18.90 | 19.11 | 4.7M |
| 2025-08-04 | 18.74 | 18.99 | 18.63 | 18.91 | 3.5M |
| 2025-08-01 | 18.22 | 18.76 | 18.22 | 18.75 | 4.7M |
| 2025-07-31 | 18.48 | 18.57 | 18.16 | 18.23 | 3.1M |
| 2025-07-30 | 18.68 | 18.75 | 18.30 | 18.45 | 3.7M |
| 2025-07-29 | 18.90 | 19.08 | 18.56 | 18.62 | 2.9M |
| 2025-07-28 | 18.78 | 18.81 | 18.65 | 18.80 | 2.0M |
| 2025-07-25 | 18.60 | 18.88 | 18.56 | 18.77 | 3.7M |
| 2025-07-24 | 18.56 | 18.66 | 18.47 | 18.63 | 2.9M |
| 2025-07-23 | 18.55 | 18.66 | 18.43 | 18.55 | 2.1M |
| 2025-07-22 | 18.58 | 18.68 | 18.44 | 18.61 | 2.3M |
| 2025-07-21 | 18.52 | 18.70 | 18.43 | 18.63 | 3.0M |
| 2025-07-18 | 18.36 | 18.52 | 18.20 | 18.52 | 2.1M |
| 2025-07-17 | 18.23 | 18.60 | 18.21 | 18.33 | 2.3M |
| 2025-07-16 | 18.26 | 18.34 | 18.15 | 18.25 | 1.6M |
| 2025-07-15 | 18.53 | 18.54 | 18.05 | 18.22 | 2.3M |
| 2025-07-14 | 18.30 | 18.53 | 18.30 | 18.53 | 2.2M |
| 2025-07-11 | 18.38 | 18.44 | 18.10 | 18.37 | 2.5M |
| 2025-07-10 | 18.44 | 18.44 | 18.18 | 18.36 | 2.5M |
| 2025-07-09 | 18.32 | 18.44 | 18.27 | 18.44 | 2.4M |
| 2025-07-08 | 18.30 | 18.34 | 18.20 | 18.28 | 2.5M |
| 2025-07-07 | 18.08 | 18.33 | 18.08 | 18.27 | 2.2M |
| 2025-07-04 | 18.40 | 18.55 | 18.13 | 18.16 | 3.8M |
| 2025-07-03 | 18.16 | 18.39 | 18.06 | 18.39 | 2.8M |
| 2025-07-02 | 18.20 | 18.30 | 18.02 | 18.17 | 2.6M |
| 2025-07-01 | 17.92 | 18.20 | 17.84 | 18.18 | 3.3M |
| 2025-06-30 | 17.78 | 17.96 | 17.63 | 17.95 | 2.4M |
| 2025-06-27 | 17.65 | 17.83 | 17.65 | 17.78 | 1.8M |
| 2025-06-26 | 17.86 | 17.88 | 17.58 | 17.64 | 2.3M |
| 2025-06-25 | 17.92 | 17.98 | 17.72 | 17.86 | 2.9M |
| 2025-06-24 | 17.75 | 18.03 | 17.66 | 17.99 | 3.4M |
| 2025-06-23 | 17.16 | 17.94 | 17.12 | 17.89 | 2.9M |
| 2025-06-20 | 17.63 | 17.83 | 17.35 | 17.36 | 2.2M |
| 2025-06-19 | 17.42 | 17.81 | 17.35 | 17.58 | 2.9M |
| 2025-06-18 | 17.62 | 17.75 | 17.37 | 17.50 | 1.8M |
| 2025-06-17 | 17.80 | 17.91 | 17.60 | 17.69 | 1.7M |
| 2025-06-16 | 17.69 | 17.91 | 17.52 | 17.83 | 2.3M |
| 2025-06-13 | 17.78 | 18.15 | 17.58 | 17.61 | 3.2M |
| 2025-06-12 | 17.74 | 17.82 | 17.57 | 17.79 | 1.7M |
| 2025-06-11 | 17.71 | 17.85 | 17.65 | 17.75 | 2.1M |
| 2025-06-10 | 17.80 | 18.14 | 17.55 | 17.69 | 3.6M |
| 2025-06-09 | 17.45 | 18.24 | 17.40 | 17.81 | 4.8M |
| 2025-06-06 | 17.58 | 17.72 | 17.36 | 17.54 | 2.4M |
| 2025-06-05 | 17.65 | 17.72 | 17.46 | 17.57 | 2.0M |
| 2025-06-04 | 17.70 | 17.71 | 17.55 | 17.66 | 1.5M |
| 2025-06-03 | 17.50 | 17.70 | 17.39 | 17.63 | 2.1M |
| 2025-05-30 | 18.00 | 18.26 | 17.59 | 17.61 | 2.8M |
| 2025-05-29 | 17.90 | 18.05 | 17.85 | 17.97 | 2.7M |
| 2025-05-28 | 17.95 | 18.64 | 17.80 | 17.87 | 3.4M |
| 2025-05-27 | 17.78 | 18.28 | 17.77 | 18.00 | 3.3M |
| 2025-05-26 | 17.34 | 17.93 | 17.23 | 17.89 | 2.6M |
| 2025-05-23 | 17.51 | 17.75 | 17.31 | 17.35 | 1.8M |
| 2025-05-22 | 17.66 | 17.92 | 17.52 | 17.52 | 2.1M |
| 2025-05-21 | 18.09 | 18.33 | 17.75 | 17.78 | 3.1M |
| 2025-05-20 | 17.59 | 18.22 | 17.43 | 18.05 | 3.9M |
| 2025-05-19 | 17.39 | 17.65 | 17.28 | 17.59 | 2.5M |
| 2025-05-16 | 17.70 | 17.70 | 17.25 | 17.45 | 4.5M |
| 2025-05-15 | 17.10 | 18.30 | 16.91 | 17.91 | 6.3M |
| 2025-05-14 | 17.03 | 17.11 | 16.74 | 17.02 | 1.4M |
| 2025-05-13 | 17.25 | 17.25 | 16.98 | 17.03 | 1.1M |
| 2025-05-12 | 17.11 | 17.20 | 16.96 | 17.08 | 1.2M |
| 2025-05-09 | 17.17 | 17.30 | 17.02 | 17.10 | 0.9M |
| 2025-05-08 | 17.12 | 17.23 | 17.03 | 17.18 | 1.0M |
| 2025-05-07 | 17.28 | 17.32 | 16.99 | 17.07 | 1.2M |
| 2025-05-06 | 16.84 | 17.10 | 16.84 | 17.09 | 1.9M |
| 2025-04-30 | 16.83 | 17.10 | 16.82 | 16.82 | 1.5M |
| 2025-04-29 | 16.77 | 17.07 | 16.64 | 16.90 | 1.9M |
| 2025-04-28 | 16.95 | 16.98 | 16.66 | 16.68 | 2.1M |
| 2025-04-25 | 17.50 | 17.55 | 16.50 | 16.80 | 5.1M |
| 2025-04-24 | 16.50 | 17.22 | 16.50 | 17.04 | 2.8M |
| 2025-04-23 | 16.27 | 16.64 | 16.12 | 16.57 | 1.4M |
| 2025-04-22 | 15.83 | 16.39 | 15.75 | 16.13 | 1.7M |
| 2025-04-21 | 15.59 | 15.94 | 15.59 | 15.86 | 1.2M |
| 2025-04-18 | 15.68 | 15.79 | 15.54 | 15.73 | 0.9M |
| 2025-04-17 | 15.66 | 15.88 | 15.52 | 15.64 | 1.1M |
| 2025-04-16 | 15.96 | 15.96 | 15.37 | 15.67 | 1.5M |
| 2025-04-15 | 15.80 | 15.88 | 15.67 | 15.85 | 1.0M |
| 2025-04-14 | 15.80 | 15.89 | 15.61 | 15.80 | 1.3M |
| 2025-04-11 | 15.40 | 15.65 | 15.30 | 15.50 | 1.5M |
| 2025-04-10 | 15.38 | 15.81 | 15.35 | 15.58 | 2.4M |
| 2025-04-09 | 14.70 | 15.23 | 13.90 | 15.07 | 3.0M |
| 2025-04-08 | 14.73 | 15.32 | 14.61 | 14.85 | 3.5M |
| 2025-04-07 | 16.97 | 16.97 | 14.07 | 14.37 | 4.5M |
| 2025-04-03 | 17.34 | 17.65 | 17.34 | 17.49 | 1.2M |
| 2025-04-02 | 17.55 | 17.76 | 17.46 | 17.57 | 1.6M |
| 2025-04-01 | 17.32 | 17.78 | 17.32 | 17.65 | 1.9M |
| 2025-03-31 | 17.33 | 17.47 | 17.10 | 17.28 | 1.4M |
| 2025-03-28 | 17.65 | 17.84 | 17.43 | 17.45 | 1.4M |
| 2025-03-27 | 17.76 | 17.76 | 17.36 | 17.64 | 1.8M |
| 2025-03-26 | 17.58 | 17.77 | 17.54 | 17.69 | 1.6M |
| 2025-03-25 | 17.50 | 17.70 | 17.28 | 17.60 | 1.9M |
| 2025-03-24 | 17.88 | 18.02 | 17.38 | 17.63 | 2.1M |
| 2025-03-21 | 18.11 | 18.20 | 17.86 | 17.88 | 1.7M |
| 2025-03-20 | 18.36 | 18.44 | 18.09 | 18.11 | 2.4M |
| 2025-03-19 | 18.55 | 18.57 | 18.34 | 18.40 | 1.6M |
| 2025-03-18 | 18.59 | 18.68 | 18.42 | 18.55 | 3.0M |
| 2025-03-17 | 18.65 | 19.00 | 18.50 | 18.70 | 4.3M |
| 2025-03-14 | 17.82 | 18.88 | 17.63 | 18.54 | 6.4M |
| 2025-03-13 | 17.61 | 17.95 | 17.38 | 17.88 | 2.7M |
| 2025-03-12 | 17.64 | 17.65 | 17.46 | 17.61 | 1.2M |
| 2025-03-11 | 17.41 | 17.60 | 17.33 | 17.60 | 1.1M |
| 2025-03-10 | 17.39 | 17.63 | 17.37 | 17.50 | 1.2M |
| 2025-03-07 | 17.53 | 17.54 | 17.33 | 17.39 | 1.0M |
| 2025-03-06 | 17.33 | 17.55 | 17.28 | 17.48 | 1.4M |
| 2025-03-05 | 17.66 | 17.70 | 17.26 | 17.34 | 1.6M |
| 2025-03-04 | 17.50 | 17.68 | 17.40 | 17.66 | 1.1M |
| 2025-03-03 | 17.44 | 17.64 | 17.33 | 17.46 | 1.2M |
| 2025-02-28 | 17.60 | 17.62 | 17.30 | 17.33 | 1.6M |
| 2025-02-27 | 17.86 | 17.86 | 17.38 | 17.60 | 1.6M |
| 2025-02-26 | 17.51 | 17.86 | 17.51 | 17.80 | 1.7M |
| 2025-02-25 | 17.51 | 17.71 | 17.49 | 17.58 | 1.5M |
| 2025-02-24 | 17.23 | 17.66 | 17.23 | 17.58 | 2.4M |
| 2025-02-21 | 17.18 | 17.32 | 17.12 | 17.23 | 1.4M |
| 2025-02-20 | 17.24 | 17.28 | 17.15 | 17.28 | 1.1M |
| 2025-02-19 | 17.18 | 17.26 | 17.01 | 17.23 | 1.2M |
| 2025-02-18 | 17.50 | 17.50 | 17.02 | 17.05 | 1.8M |
| 2025-02-17 | 17.40 | 17.80 | 17.18 | 17.48 | 2.2M |
| 2025-02-14 | 17.50 | 17.59 | 17.41 | 17.52 | 1.1M |
| 2025-02-13 | 17.78 | 17.86 | 17.50 | 17.51 | 1.3M |
| 2025-02-12 | 17.71 | 17.82 | 17.66 | 17.78 | 1.3M |
| 2025-02-11 | 17.82 | 17.86 | 17.52 | 17.71 | 1.2M |
| 2025-02-10 | 17.50 | 17.82 | 17.42 | 17.80 | 1.8M |
| 2025-02-07 | 17.28 | 17.64 | 17.28 | 17.49 | 2.2M |
| 2025-02-06 | 17.28 | 17.38 | 17.14 | 17.32 | 2.0M |
| 2025-02-05 | 17.60 | 17.60 | 17.17 | 17.28 | 2.5M |
| 2025-01-27 | 17.59 | 17.86 | 17.45 | 17.51 | 1.6M |
| 2025-01-24 | 17.66 | 17.76 | 17.46 | 17.58 | 1.9M |
| 2025-01-23 | 17.85 | 18.14 | 17.67 | 17.75 | 2.2M |
| 2025-01-22 | 17.82 | 17.90 | 17.45 | 17.67 | 1.4M |
| 2025-01-21 | 18.01 | 18.12 | 17.62 | 17.95 | 2.3M |
| 2025-01-20 | 17.60 | 18.10 | 17.28 | 18.02 | 2.6M |
| 2025-01-17 | 17.59 | 17.78 | 17.30 | 17.62 | 1.3M |
| 2025-01-16 | 18.14 | 18.18 | 17.55 | 17.62 | 2.0M |
| 2025-01-15 | 17.94 | 18.14 | 17.81 | 17.95 | 2.2M |
| 2025-01-14 | 17.48 | 17.97 | 17.47 | 17.95 | 2.0M |
| 2025-01-13 | 17.55 | 17.75 | 17.41 | 17.51 | 1.6M |
| 2025-01-10 | 17.62 | 18.00 | 17.47 | 17.66 | 1.8M |
| 2025-01-09 | 17.77 | 18.12 | 17.67 | 17.67 | 1.6M |
| 2025-01-08 | 17.83 | 17.98 | 17.40 | 17.88 | 1.8M |
| 2025-01-07 | 17.40 | 18.50 | 17.40 | 17.83 | 3.8M |
| 2025-01-06 | 16.68 | 17.40 | 16.43 | 17.37 | 2.3M |
| 2025-01-03 | 17.27 | 17.44 | 16.66 | 16.66 | 1.8M |
| 2025-01-02 | 17.60 | 17.90 | 17.18 | 17.27 | 1.6M |