51.46
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 56.45 | 56.45 | 55.56 | 55.57 | 966.1K |
| 09:35 | 55.61 | 55.94 | 54.72 | 54.80 | 880.4K |
| 09:40 | 54.80 | 55.32 | 54.40 | 54.40 | 1,044.5K |
| 09:45 | 54.32 | 54.81 | 54.21 | 54.21 | 860.2K |
| 09:50 | 54.20 | 54.46 | 53.77 | 54.27 | 898.7K |
| 09:55 | 54.24 | 54.25 | 53.90 | 53.94 | 355.7K |
| 10:00 | 53.99 | 54.02 | 53.65 | 53.99 | 434.4K |
| 10:05 | 54.02 | 54.20 | 53.96 | 53.99 | 234.0K |
| 10:10 | 53.99 | 54.01 | 53.50 | 54.01 | 462.0K |
| 10:15 | 54.01 | 54.02 | 53.37 | 53.37 | 255.6K |
| 10:20 | 53.43 | 53.67 | 53.39 | 53.45 | 256.7K |
| 10:25 | 53.41 | 53.45 | 53.18 | 53.37 | 389.5K |
| 10:30 | 53.37 | 53.44 | 53.18 | 53.44 | 208.6K |
| 10:35 | 53.43 | 53.59 | 53.13 | 53.13 | 215.1K |
| 10:40 | 53.13 | 53.42 | 52.84 | 53.30 | 295.5K |
| 10:45 | 53.29 | 53.64 | 53.29 | 53.50 | 188.7K |
| 10:50 | 53.51 | 53.51 | 52.98 | 53.22 | 166.9K |
| 10:55 | 53.26 | 53.29 | 53.00 | 53.20 | 133.8K |
| 11:00 | 53.20 | 53.23 | 53.01 | 53.05 | 129.3K |
| 11:05 | 53.06 | 53.29 | 53.01 | 53.02 | 116.8K |
| 11:10 | 53.02 | 53.29 | 53.02 | 53.10 | 94.3K |
| 11:15 | 53.09 | 53.28 | 53.01 | 53.26 | 97.6K |
| 11:20 | 53.28 | 53.29 | 52.84 | 52.90 | 157.0K |
| 11:25 | 52.90 | 52.90 | 52.67 | 52.67 | 165.1K |
| 13:00 | 52.66 | 52.89 | 52.66 | 52.86 | 180.5K |
| 13:05 | 52.87 | 52.87 | 52.64 | 52.65 | 264.5K |
| 13:10 | 52.65 | 53.03 | 52.64 | 52.98 | 181.8K |
| 13:15 | 52.97 | 53.01 | 52.70 | 52.79 | 123.5K |
| 13:20 | 52.76 | 52.80 | 52.69 | 52.78 | 67.2K |
| 13:25 | 52.76 | 52.82 | 52.69 | 52.73 | 125.3K |
| 13:30 | 52.74 | 52.96 | 52.70 | 52.72 | 145.7K |
| 13:35 | 52.71 | 52.75 | 52.50 | 52.50 | 224.9K |
| 13:40 | 52.50 | 52.50 | 52.31 | 52.31 | 173.2K |
| 13:45 | 52.38 | 52.38 | 52.29 | 52.33 | 274.1K |
| 13:50 | 52.33 | 52.51 | 52.30 | 52.50 | 103.9K |
| 13:55 | 52.47 | 52.56 | 52.41 | 52.56 | 69.5K |
| 14:00 | 52.55 | 52.55 | 52.18 | 52.18 | 135.5K |
| 14:05 | 52.20 | 52.20 | 52.01 | 52.13 | 223.7K |
| 14:10 | 52.15 | 52.15 | 52.03 | 52.14 | 112.7K |
| 14:15 | 52.14 | 52.47 | 52.13 | 52.45 | 74.7K |
| 14:20 | 52.45 | 52.70 | 52.44 | 52.53 | 140.8K |
| 14:25 | 52.53 | 53.27 | 52.53 | 53.09 | 174.2K |
| 14:30 | 53.09 | 53.28 | 53.00 | 53.20 | 241.7K |
| 14:35 | 53.20 | 53.35 | 53.01 | 53.18 | 153.6K |
| 14:40 | 53.20 | 53.83 | 53.20 | 53.83 | 300.3K |
| 14:45 | 53.86 | 54.19 | 53.78 | 54.18 | 387.1K |
| 14:50 | 54.14 | 54.16 | 54.03 | 54.07 | 457.7K |
| 14:55 | 54.06 | 54.15 | 54.06 | 54.12 | 186.2K |
| 15:40 | 54.08 | 54.08 | 54.08 | 54.08 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 53.19 | 53.52 | 51.40 | 51.46 | 7.4M |
| 2025-09-25 | 54.23 | 55.19 | 53.58 | 53.70 | 8.5M |
| 2025-09-24 | 53.32 | 54.85 | 52.61 | 54.70 | 8.4M |
| 2025-09-23 | 56.50 | 56.60 | 51.99 | 54.08 | 13.6M |
| 2025-09-22 | 55.85 | 57.28 | 55.40 | 56.11 | 10.1M |
| 2025-09-19 | 57.02 | 57.59 | 55.82 | 55.99 | 14.5M |
| 2025-09-18 | 59.24 | 60.35 | 56.57 | 57.02 | 31.3M |
| 2025-09-17 | 62.83 | 66.48 | 62.03 | 62.68 | 28.9M |
| 2025-09-16 | 61.37 | 64.67 | 60.65 | 61.50 | 29.9M |
| 2025-09-15 | 58.27 | 64.81 | 58.27 | 62.28 | 25.4M |
| 2025-09-12 | 62.01 | 63.86 | 58.99 | 59.15 | 23.0M |
| 2025-09-11 | 60.01 | 62.48 | 58.65 | 62.23 | 24.6M |
| 2025-09-10 | 60.01 | 62.78 | 59.00 | 60.38 | 28.7M |
| 2025-09-09 | 60.00 | 65.55 | 57.87 | 61.79 | 40.5M |
| 2025-09-08 | 49.56 | 60.73 | 49.56 | 60.73 | 29.5M |
| 2025-09-05 | 48.37 | 51.50 | 48.23 | 50.61 | 12.8M |
| 2025-09-04 | 48.84 | 50.97 | 47.05 | 48.98 | 12.8M |
| 2025-09-03 | 53.06 | 54.48 | 49.27 | 49.38 | 16.6M |
| 2025-09-02 | 52.20 | 57.08 | 47.71 | 54.60 | 30.2M |
| 2025-09-01 | 53.56 | 53.56 | 51.58 | 52.63 | 15.8M |
| 2025-08-29 | 52.00 | 56.50 | 50.83 | 54.59 | 25.5M |
| 2025-08-28 | 50.11 | 52.14 | 49.62 | 52.12 | 15.2M |
| 2025-08-27 | 51.52 | 53.51 | 50.70 | 50.78 | 14.7M |
| 2025-08-26 | 54.98 | 54.99 | 51.50 | 51.66 | 17.4M |
| 2025-08-25 | 53.50 | 55.52 | 53.15 | 54.43 | 17.3M |
| 2025-08-22 | 54.00 | 54.50 | 53.01 | 53.83 | 15.4M |
| 2025-08-21 | 56.50 | 56.50 | 53.50 | 54.30 | 18.4M |
| 2025-08-20 | 58.00 | 60.95 | 55.01 | 56.06 | 22.4M |
| 2025-08-19 | 60.20 | 61.58 | 57.50 | 58.16 | 27.2M |
| 2025-08-18 | 58.20 | 63.49 | 54.99 | 62.80 | 37.3M |
| 2025-08-15 | 50.17 | 59.06 | 50.17 | 57.04 | 35.2M |
| 2025-08-14 | 48.02 | 55.20 | 48.02 | 51.78 | 37.4M |
| 2025-08-13 | 46.53 | 52.47 | 45.81 | 49.20 | 38.5M |
| 2025-08-12 | 50.01 | 50.55 | 47.11 | 47.73 | 32.1M |
| 2025-08-11 | 44.50 | 51.45 | 43.80 | 49.75 | 42.4M |
| 2025-08-08 | 46.60 | 47.95 | 43.10 | 43.40 | 31.4M |
| 2025-08-07 | 47.50 | 49.96 | 44.55 | 49.21 | 48.5M |
| 2025-08-06 | 39.52 | 44.58 | 39.52 | 44.58 | 29.8M |
| 2025-08-05 | 31.46 | 37.15 | 31.38 | 37.15 | 38.3M |
| 2025-08-04 | 30.00 | 31.20 | 29.74 | 30.96 | 11.1M |
| 2025-08-01 | 29.66 | 30.30 | 29.62 | 29.75 | 6.0M |
| 2025-07-31 | 30.12 | 30.78 | 29.68 | 29.85 | 8.4M |
| 2025-07-30 | 31.28 | 31.63 | 30.22 | 30.38 | 11.0M |
| 2025-07-29 | 31.43 | 31.92 | 31.07 | 31.51 | 14.4M |
| 2025-07-28 | 29.98 | 33.50 | 29.98 | 32.12 | 24.7M |
| 2025-07-25 | 29.54 | 29.85 | 29.27 | 29.52 | 5.5M |
| 2025-07-24 | 29.43 | 30.25 | 29.40 | 29.65 | 5.6M |
| 2025-07-23 | 29.89 | 30.11 | 29.21 | 29.65 | 7.1M |
| 2025-07-22 | 31.05 | 31.26 | 29.80 | 30.12 | 13.3M |
| 2025-07-21 | 30.60 | 32.13 | 30.21 | 31.36 | 17.6M |
| 2025-07-18 | 30.51 | 30.97 | 29.90 | 30.23 | 11.1M |
| 2025-07-17 | 30.51 | 31.88 | 30.06 | 30.68 | 16.3M |
| 2025-07-16 | 30.75 | 31.73 | 30.33 | 30.67 | 18.6M |
| 2025-07-15 | 30.77 | 31.74 | 30.10 | 31.24 | 23.2M |
| 2025-07-14 | 28.18 | 31.95 | 27.56 | 30.88 | 27.0M |
| 2025-07-11 | 26.01 | 27.86 | 25.75 | 27.41 | 12.7M |
| 2025-07-10 | 26.44 | 26.77 | 25.95 | 26.12 | 6.3M |
| 2025-07-09 | 27.54 | 27.77 | 26.59 | 26.79 | 10.4M |
| 2025-07-08 | 25.79 | 27.69 | 25.79 | 27.13 | 14.4M |
| 2025-07-07 | 25.67 | 25.98 | 25.39 | 25.89 | 3.2M |
| 2025-07-04 | 26.21 | 26.21 | 25.43 | 25.69 | 4.2M |
| 2025-07-03 | 26.31 | 26.41 | 25.83 | 26.04 | 3.8M |
| 2025-07-02 | 26.54 | 26.54 | 25.86 | 26.22 | 5.2M |
| 2025-07-01 | 26.75 | 26.91 | 26.25 | 26.58 | 6.1M |
| 2025-06-30 | 26.47 | 26.83 | 26.41 | 26.75 | 5.9M |
| 2025-06-27 | 26.74 | 26.92 | 26.23 | 26.53 | 7.0M |
| 2025-06-26 | 26.94 | 27.52 | 26.62 | 26.79 | 11.7M |
| 2025-06-25 | 26.22 | 28.21 | 26.09 | 27.04 | 18.5M |
| 2025-06-24 | 24.61 | 26.74 | 24.57 | 26.22 | 16.8M |
| 2025-06-23 | 24.12 | 24.76 | 24.12 | 24.42 | 4.3M |
| 2025-06-20 | 24.79 | 25.22 | 24.40 | 24.45 | 5.7M |
| 2025-06-19 | 25.42 | 25.95 | 24.85 | 24.92 | 8.2M |
| 2025-06-18 | 25.59 | 25.79 | 25.14 | 25.48 | 5.6M |
| 2025-06-17 | 25.99 | 26.32 | 25.62 | 25.79 | 4.5M |
| 2025-06-16 | 25.99 | 26.41 | 25.89 | 26.14 | 5.1M |
| 2025-06-13 | 26.83 | 26.92 | 26.02 | 26.10 | 7.0M |
| 2025-06-12 | 27.38 | 27.45 | 26.73 | 26.87 | 7.1M |
| 2025-06-11 | 27.09 | 27.64 | 27.02 | 27.32 | 7.1M |
| 2025-06-10 | 27.70 | 27.87 | 26.73 | 27.29 | 10.4M |
| 2025-06-09 | 27.19 | 28.42 | 27.19 | 27.81 | 10.3M |
| 2025-06-06 | 27.85 | 28.11 | 27.07 | 27.29 | 11.5M |
| 2025-06-05 | 27.82 | 28.20 | 27.32 | 27.91 | 12.1M |
| 2025-06-04 | 27.95 | 28.45 | 26.85 | 28.14 | 16.8M |
| 2025-06-03 | 27.94 | 29.42 | 27.94 | 28.85 | 10.4M |
| 2025-05-30 | 29.30 | 29.59 | 28.23 | 28.77 | 14.6M |
| 2025-05-29 | 30.72 | 31.15 | 29.75 | 29.86 | 22.9M |
| 2025-05-28 | 32.63 | 33.26 | 31.16 | 31.39 | 22.5M |
| 2025-05-27 | 34.31 | 34.58 | 31.69 | 32.71 | 29.0M |
| 2025-05-26 | 31.07 | 35.39 | 30.39 | 34.24 | 34.4M |
| 2025-05-23 | 30.02 | 31.65 | 29.82 | 30.47 | 23.2M |
| 2025-05-22 | 29.24 | 32.46 | 29.24 | 30.69 | 25.1M |
| 2025-05-21 | 30.78 | 31.43 | 29.69 | 30.07 | 18.7M |
| 2025-05-20 | 32.07 | 32.29 | 30.85 | 31.25 | 21.6M |
| 2025-05-19 | 32.66 | 32.75 | 30.74 | 31.48 | 31.9M |
| 2025-05-16 | 28.55 | 33.65 | 28.42 | 32.69 | 42.4M |
| 2025-05-15 | 28.97 | 29.49 | 27.69 | 28.04 | 19.8M |
| 2025-05-14 | 29.25 | 31.02 | 28.52 | 29.64 | 24.5M |
| 2025-05-13 | 29.19 | 31.77 | 28.81 | 30.00 | 25.4M |
| 2025-05-12 | 29.00 | 30.23 | 28.09 | 29.48 | 23.8M |
| 2025-05-09 | 29.03 | 30.15 | 28.50 | 28.54 | 24.4M |
| 2025-05-08 | 29.62 | 30.23 | 28.15 | 29.04 | 29.6M |
| 2025-05-07 | 30.26 | 34.59 | 29.24 | 32.71 | 40.9M |
| 2025-05-06 | 29.97 | 30.75 | 28.50 | 30.75 | 34.7M |
| 2025-04-30 | 32.39 | 33.08 | 29.25 | 30.08 | 40.1M |
| 2025-04-29 | 26.90 | 31.67 | 26.90 | 31.67 | 25.9M |
| 2025-04-28 | 23.45 | 27.92 | 22.99 | 26.39 | 32.6M |
| 2025-04-25 | 25.37 | 25.52 | 23.24 | 23.49 | 27.3M |
| 2025-04-24 | 26.60 | 32.00 | 26.31 | 32.00 | 19.4M |
| 2025-04-23 | 24.88 | 27.58 | 24.81 | 26.67 | 9.7M |
| 2025-04-22 | 24.00 | 25.74 | 23.73 | 25.04 | 7.0M |
| 2025-04-21 | 23.45 | 24.06 | 23.17 | 24.06 | 2.7M |
| 2025-04-18 | 23.22 | 23.58 | 22.87 | 23.27 | 2.0M |
| 2025-04-17 | 23.39 | 23.73 | 23.05 | 23.23 | 2.3M |
| 2025-04-16 | 23.56 | 23.87 | 22.80 | 23.25 | 3.0M |
| 2025-04-15 | 23.76 | 24.24 | 23.48 | 23.78 | 3.2M |
| 2025-04-14 | 23.65 | 24.01 | 23.50 | 23.59 | 2.9M |
| 2025-04-11 | 23.10 | 23.68 | 23.03 | 23.36 | 3.8M |
| 2025-04-10 | 23.23 | 23.88 | 23.08 | 23.13 | 4.1M |
| 2025-04-09 | 21.30 | 22.76 | 19.12 | 22.51 | 5.8M |
| 2025-04-08 | 20.97 | 22.50 | 20.74 | 21.31 | 5.3M |
| 2025-04-07 | 24.37 | 24.68 | 20.79 | 20.79 | 5.2M |
| 2025-04-03 | 26.26 | 26.95 | 25.85 | 25.99 | 2.2M |
| 2025-04-02 | 26.30 | 26.99 | 26.15 | 26.76 | 2.1M |
| 2025-04-01 | 26.60 | 26.89 | 26.30 | 26.37 | 2.2M |
| 2025-03-31 | 26.80 | 26.85 | 25.92 | 26.50 | 3.2M |
| 2025-03-28 | 27.67 | 28.10 | 27.00 | 27.00 | 2.7M |
| 2025-03-27 | 27.40 | 28.30 | 27.02 | 27.96 | 3.3M |
| 2025-03-26 | 27.09 | 28.00 | 26.92 | 27.50 | 2.8M |
| 2025-03-25 | 27.41 | 27.60 | 26.77 | 27.07 | 2.9M |
| 2025-03-24 | 28.48 | 28.50 | 26.81 | 27.61 | 3.4M |
| 2025-03-21 | 29.45 | 29.50 | 28.20 | 28.20 | 4.4M |
| 2025-03-20 | 30.25 | 30.26 | 29.31 | 29.65 | 3.6M |
| 2025-03-19 | 30.45 | 30.55 | 29.85 | 30.10 | 3.8M |
| 2025-03-18 | 29.58 | 30.55 | 29.38 | 30.32 | 5.0M |
| 2025-03-17 | 29.81 | 29.83 | 29.24 | 29.58 | 3.5M |
| 2025-03-14 | 29.24 | 29.97 | 28.72 | 29.85 | 5.1M |
| 2025-03-13 | 31.08 | 31.32 | 28.83 | 29.08 | 6.8M |
| 2025-03-12 | 30.54 | 32.84 | 30.12 | 31.39 | 6.9M |
| 2025-03-11 | 29.80 | 30.65 | 29.76 | 30.24 | 4.1M |
| 2025-03-10 | 30.68 | 31.00 | 30.14 | 30.47 | 5.1M |
| 2025-03-07 | 32.30 | 32.69 | 30.20 | 30.68 | 7.7M |
| 2025-03-06 | 32.16 | 33.14 | 32.10 | 32.60 | 5.9M |
| 2025-03-05 | 31.80 | 32.76 | 31.65 | 32.17 | 4.4M |
| 2025-03-04 | 31.29 | 32.25 | 31.25 | 32.15 | 4.6M |
| 2025-03-03 | 33.72 | 33.98 | 31.31 | 31.79 | 8.2M |
| 2025-02-28 | 36.11 | 36.30 | 33.16 | 33.29 | 9.0M |
| 2025-02-27 | 36.02 | 37.30 | 35.21 | 36.83 | 11.4M |
| 2025-02-26 | 35.20 | 36.67 | 35.08 | 36.11 | 11.3M |
| 2025-02-25 | 34.80 | 35.99 | 34.80 | 35.08 | 8.0M |
| 2025-02-24 | 37.23 | 37.66 | 35.11 | 36.00 | 11.7M |
| 2025-02-21 | 36.29 | 37.16 | 35.55 | 36.34 | 13.3M |
| 2025-02-20 | 35.41 | 37.95 | 35.14 | 36.68 | 19.7M |
| 2025-02-19 | 32.92 | 36.50 | 32.91 | 36.11 | 16.9M |
| 2025-02-18 | 34.39 | 34.91 | 32.80 | 32.90 | 7.7M |
| 2025-02-17 | 33.33 | 34.45 | 32.87 | 34.42 | 10.0M |
| 2025-02-14 | 32.63 | 34.48 | 32.11 | 34.02 | 9.9M |
| 2025-02-13 | 35.38 | 36.90 | 33.18 | 33.40 | 14.0M |
| 2025-02-12 | 34.51 | 35.99 | 34.20 | 35.14 | 11.6M |
| 2025-02-11 | 34.24 | 35.78 | 33.90 | 35.10 | 11.1M |
| 2025-02-10 | 34.37 | 34.97 | 33.88 | 34.73 | 10.4M |
| 2025-02-07 | 34.60 | 35.76 | 33.79 | 35.25 | 16.9M |
| 2025-02-06 | 31.30 | 34.90 | 31.25 | 34.33 | 13.1M |
| 2025-02-05 | 31.08 | 32.21 | 30.13 | 31.73 | 8.7M |
| 2025-01-27 | 34.01 | 34.05 | 30.54 | 30.73 | 11.6M |
| 2025-01-24 | 33.83 | 36.30 | 33.67 | 34.70 | 15.5M |
| 2025-01-23 | 33.46 | 34.99 | 32.11 | 33.26 | 15.0M |
| 2025-01-22 | 31.90 | 34.78 | 31.61 | 32.88 | 16.0M |
| 2025-01-21 | 31.05 | 32.99 | 30.74 | 32.61 | 17.3M |
| 2025-01-20 | 30.69 | 31.45 | 30.26 | 30.92 | 9.6M |
| 2025-01-17 | 30.29 | 31.50 | 29.97 | 30.41 | 8.8M |
| 2025-01-16 | 32.09 | 32.48 | 30.13 | 30.60 | 12.0M |
| 2025-01-15 | 32.50 | 33.20 | 31.75 | 32.01 | 12.0M |
| 2025-01-14 | 30.52 | 33.70 | 30.20 | 32.88 | 15.8M |
| 2025-01-13 | 30.00 | 31.94 | 29.61 | 30.64 | 12.7M |
| 2025-01-10 | 29.94 | 33.33 | 29.71 | 31.31 | 20.1M |
| 2025-01-09 | 29.26 | 31.35 | 28.96 | 30.48 | 15.5M |
| 2025-01-08 | 27.63 | 30.50 | 27.12 | 29.44 | 13.4M |
| 2025-01-07 | 27.51 | 28.17 | 26.44 | 28.01 | 9.0M |
| 2025-01-06 | 28.17 | 28.48 | 26.39 | 26.84 | 8.4M |
| 2025-01-03 | 31.00 | 31.24 | 27.65 | 27.96 | 13.6M |
| 2025-01-02 | 30.21 | 32.39 | 29.31 | 30.92 | 13.7M |