31.75
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 31.82 | 32.25 | 31.82 | 32.20 | 1,765.9K |
| 09:35 | 32.19 | 32.55 | 32.18 | 32.55 | 1,186.3K |
| 09:40 | 32.55 | 32.56 | 32.25 | 32.32 | 1,005.8K |
| 09:45 | 32.34 | 32.50 | 32.28 | 32.41 | 765.6K |
| 09:50 | 32.41 | 32.41 | 32.22 | 32.25 | 675.3K |
| 09:55 | 32.25 | 32.30 | 32.14 | 32.21 | 678.8K |
| 10:00 | 32.21 | 32.28 | 32.13 | 32.16 | 546.1K |
| 10:05 | 32.15 | 32.20 | 32.03 | 32.03 | 594.6K |
| 10:10 | 32.02 | 32.07 | 31.97 | 32.06 | 704.5K |
| 10:15 | 32.05 | 32.12 | 32.05 | 32.08 | 528.2K |
| 10:20 | 32.08 | 32.19 | 32.01 | 32.17 | 487.4K |
| 10:25 | 32.17 | 32.21 | 32.08 | 32.11 | 402.3K |
| 10:30 | 32.11 | 32.20 | 32.06 | 32.19 | 325.5K |
| 10:35 | 32.20 | 32.20 | 32.09 | 32.09 | 216.0K |
| 10:40 | 32.08 | 32.11 | 32.00 | 32.02 | 331.6K |
| 10:45 | 32.03 | 32.09 | 32.02 | 32.08 | 315.9K |
| 10:50 | 32.07 | 32.18 | 32.05 | 32.14 | 201.2K |
| 10:55 | 32.14 | 32.20 | 32.14 | 32.20 | 277.5K |
| 11:00 | 32.20 | 32.22 | 32.16 | 32.18 | 217.9K |
| 11:05 | 32.18 | 32.20 | 32.09 | 32.17 | 342.2K |
| 11:10 | 32.18 | 32.22 | 32.15 | 32.22 | 210.2K |
| 11:15 | 32.22 | 32.30 | 32.22 | 32.30 | 292.1K |
| 11:20 | 32.30 | 32.37 | 32.30 | 32.33 | 291.8K |
| 11:25 | 32.33 | 32.39 | 32.32 | 32.38 | 257.8K |
| 11:30 | 32.38 | 32.38 | 32.38 | 32.38 | 22.7K |
| 13:00 | 32.38 | 32.40 | 32.24 | 32.27 | 493.6K |
| 13:05 | 32.26 | 32.32 | 32.20 | 32.26 | 215.1K |
| 13:10 | 32.26 | 32.26 | 32.10 | 32.12 | 356.1K |
| 13:15 | 32.12 | 32.18 | 32.10 | 32.15 | 256.0K |
| 13:20 | 32.14 | 32.15 | 32.05 | 32.13 | 501.3K |
| 13:25 | 32.14 | 32.18 | 32.14 | 32.16 | 175.9K |
| 13:30 | 32.17 | 32.25 | 32.16 | 32.16 | 248.5K |
| 13:35 | 32.16 | 32.21 | 32.14 | 32.15 | 227.6K |
| 13:40 | 32.15 | 32.23 | 32.15 | 32.22 | 308.2K |
| 13:45 | 32.24 | 32.45 | 32.24 | 32.43 | 726.8K |
| 13:50 | 32.43 | 32.45 | 32.37 | 32.41 | 463.1K |
| 13:55 | 32.42 | 32.42 | 32.30 | 32.31 | 249.2K |
| 14:00 | 32.32 | 32.39 | 32.32 | 32.37 | 330.0K |
| 14:05 | 32.35 | 32.38 | 32.32 | 32.32 | 266.1K |
| 14:10 | 32.32 | 32.41 | 32.30 | 32.40 | 389.5K |
| 14:15 | 32.41 | 32.47 | 32.41 | 32.43 | 394.1K |
| 14:20 | 32.44 | 32.46 | 32.39 | 32.41 | 250.0K |
| 14:25 | 32.41 | 32.45 | 32.35 | 32.40 | 325.6K |
| 14:30 | 32.41 | 32.45 | 32.39 | 32.41 | 275.2K |
| 14:35 | 32.42 | 32.45 | 32.41 | 32.43 | 266.3K |
| 14:40 | 32.44 | 32.44 | 32.40 | 32.40 | 341.6K |
| 14:45 | 32.41 | 32.45 | 32.41 | 32.44 | 408.6K |
| 14:50 | 32.43 | 32.49 | 32.43 | 32.48 | 755.3K |
| 14:55 | 32.48 | 32.49 | 32.46 | 32.47 | 326.4K |
| 15:40 | 32.46 | 32.46 | 32.46 | 32.46 | 203.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 32.86 | 33.49 | 31.75 | 31.75 | 26.5M |
| 2025-09-25 | 32.45 | 33.20 | 32.31 | 32.62 | 23.9M |
| 2025-09-24 | 31.88 | 32.57 | 31.78 | 32.46 | 21.4M |
| 2025-09-23 | 34.08 | 34.34 | 31.27 | 32.25 | 50.3M |
| 2025-09-22 | 34.10 | 34.71 | 33.80 | 34.65 | 21.6M |
| 2025-09-19 | 34.79 | 34.80 | 33.69 | 33.91 | 23.6M |
| 2025-09-18 | 35.60 | 36.30 | 33.81 | 34.37 | 45.9M |
| 2025-09-17 | 35.48 | 36.15 | 35.00 | 35.75 | 32.5M |
| 2025-09-16 | 35.41 | 35.81 | 34.88 | 35.60 | 35.0M |
| 2025-09-15 | 37.41 | 37.80 | 35.42 | 35.44 | 50.8M |
| 2025-09-12 | 37.28 | 38.88 | 37.25 | 37.90 | 52.8M |
| 2025-09-11 | 36.99 | 37.89 | 34.75 | 37.26 | 55.9M |
| 2025-09-10 | 37.00 | 37.35 | 35.65 | 35.80 | 30.3M |
| 2025-09-09 | 38.00 | 38.44 | 36.15 | 36.37 | 25.2M |
| 2025-09-08 | 37.45 | 38.54 | 37.13 | 37.88 | 29.4M |
| 2025-09-05 | 37.64 | 37.70 | 36.27 | 37.47 | 25.1M |
| 2025-09-04 | 39.50 | 39.67 | 36.88 | 37.63 | 27.4M |
| 2025-09-03 | 40.90 | 40.90 | 38.68 | 38.87 | 39.9M |
| 2025-09-02 | 45.21 | 45.58 | 41.09 | 41.09 | 40.0M |
| 2025-09-01 | 46.63 | 47.36 | 44.67 | 45.65 | 41.4M |
| 2025-08-29 | 45.50 | 47.13 | 44.30 | 45.49 | 54.0M |
| 2025-08-28 | 44.70 | 44.98 | 42.46 | 44.00 | 36.4M |
| 2025-08-27 | 44.01 | 45.66 | 43.82 | 44.17 | 43.6M |
| 2025-08-26 | 45.90 | 46.10 | 44.00 | 44.14 | 49.8M |
| 2025-08-25 | 47.17 | 47.93 | 45.50 | 46.23 | 76.4M |
| 2025-08-22 | 43.00 | 48.51 | 42.34 | 47.17 | 92.5M |
| 2025-08-21 | 48.39 | 48.39 | 43.73 | 44.10 | 95.4M |
| 2025-08-20 | 42.00 | 46.61 | 41.25 | 44.73 | 96.3M |
| 2025-08-19 | 39.83 | 42.74 | 39.54 | 42.74 | 71.9M |
| 2025-08-18 | 35.19 | 38.85 | 33.73 | 38.85 | 95.0M |
| 2025-08-15 | 33.99 | 37.39 | 33.31 | 35.32 | 107.2M |
| 2025-08-14 | 32.15 | 34.12 | 32.02 | 34.12 | 38.6M |
| 2025-08-13 | 31.66 | 31.88 | 30.85 | 31.02 | 39.6M |
| 2025-08-12 | 30.87 | 32.36 | 30.87 | 31.58 | 57.1M |
| 2025-08-11 | 28.38 | 31.56 | 28.35 | 30.87 | 65.0M |
| 2025-08-08 | 29.53 | 29.99 | 28.62 | 28.70 | 28.7M |
| 2025-08-07 | 29.05 | 29.68 | 28.51 | 29.45 | 38.2M |
| 2025-08-06 | 28.07 | 29.29 | 27.80 | 29.04 | 37.8M |
| 2025-08-05 | 28.80 | 28.80 | 27.51 | 28.05 | 34.8M |
| 2025-08-04 | 28.30 | 28.75 | 28.18 | 28.49 | 24.2M |
| 2025-08-01 | 29.62 | 29.89 | 28.00 | 28.58 | 44.4M |
| 2025-07-31 | 29.91 | 31.00 | 29.40 | 29.60 | 40.0M |
| 2025-07-30 | 31.82 | 31.95 | 30.18 | 30.38 | 54.2M |
| 2025-07-29 | 31.00 | 32.50 | 30.17 | 32.40 | 62.6M |
| 2025-07-28 | 30.69 | 31.56 | 29.75 | 31.20 | 48.9M |
| 2025-07-25 | 29.47 | 31.50 | 29.18 | 30.95 | 67.3M |
| 2025-07-24 | 29.19 | 29.74 | 28.89 | 29.46 | 42.9M |
| 2025-07-23 | 28.17 | 30.35 | 27.82 | 29.75 | 72.8M |
| 2025-07-22 | 29.26 | 30.05 | 28.12 | 28.41 | 62.4M |
| 2025-07-21 | 30.42 | 30.42 | 29.43 | 29.83 | 43.2M |
| 2025-07-18 | 31.42 | 32.25 | 30.12 | 30.43 | 59.2M |
| 2025-07-17 | 31.98 | 32.66 | 30.80 | 31.01 | 69.1M |
| 2025-07-16 | 29.75 | 31.87 | 29.19 | 31.50 | 79.3M |
| 2025-07-15 | 30.66 | 30.90 | 29.62 | 29.93 | 58.8M |
| 2025-07-14 | 32.91 | 33.27 | 30.00 | 30.43 | 100.3M |
| 2025-07-11 | 32.52 | 34.97 | 31.63 | 33.33 | 138.6M |
| 2025-07-10 | 28.65 | 31.79 | 28.03 | 31.79 | 117.8M |
| 2025-07-09 | 27.85 | 29.68 | 27.81 | 28.90 | 75.4M |
| 2025-07-08 | 27.60 | 28.21 | 27.19 | 27.91 | 45.2M |
| 2025-07-07 | 27.30 | 28.43 | 27.01 | 28.01 | 68.6M |
| 2025-07-04 | 26.63 | 28.05 | 26.33 | 27.44 | 83.7M |
| 2025-07-03 | 26.42 | 26.63 | 26.03 | 26.25 | 33.3M |
| 2025-07-02 | 26.94 | 27.36 | 26.28 | 26.42 | 39.4M |
| 2025-07-01 | 28.37 | 28.49 | 26.80 | 26.94 | 56.0M |
| 2025-06-30 | 28.69 | 28.86 | 27.78 | 27.94 | 77.6M |
| 2025-06-27 | 29.32 | 30.80 | 28.34 | 28.38 | 95.6M |
| 2025-06-26 | 28.01 | 30.70 | 27.41 | 28.85 | 97.1M |
| 2025-06-25 | 26.80 | 29.79 | 26.20 | 28.46 | 109.7M |
| 2025-06-24 | 26.52 | 28.25 | 26.30 | 27.08 | 93.3M |
| 2025-06-23 | 23.90 | 26.52 | 23.87 | 26.52 | 43.1M |
| 2025-06-20 | 25.44 | 25.50 | 23.58 | 24.11 | 38.7M |
| 2025-06-19 | 26.90 | 27.27 | 25.10 | 25.20 | 52.3M |
| 2025-06-18 | 26.01 | 26.76 | 25.90 | 26.21 | 70.6M |
| 2025-06-17 | 25.64 | 27.15 | 25.45 | 26.42 | 96.5M |
| 2025-06-16 | 23.01 | 25.37 | 23.01 | 25.37 | 82.6M |
| 2025-06-13 | 23.85 | 23.97 | 22.90 | 23.06 | 37.0M |
| 2025-06-12 | 23.66 | 24.18 | 23.40 | 23.70 | 44.6M |
| 2025-06-11 | 23.80 | 24.77 | 23.54 | 24.02 | 66.1M |
| 2025-06-10 | 24.50 | 24.60 | 23.48 | 23.76 | 52.1M |
| 2025-06-09 | 25.30 | 25.60 | 24.35 | 24.51 | 79.3M |
| 2025-06-06 | 25.52 | 27.58 | 25.21 | 25.26 | 101.5M |
| 2025-06-05 | 27.87 | 28.75 | 26.72 | 27.13 | 138.1M |
| 2025-06-04 | 23.00 | 26.14 | 22.97 | 26.14 | 108.0M |
| 2025-06-03 | 23.50 | 24.22 | 22.61 | 23.76 | 105.5M |
| 2025-05-30 | 21.88 | 22.47 | 21.15 | 22.02 | 80.9M |
| 2025-05-29 | 19.07 | 21.01 | 19.07 | 21.01 | 46.6M |
| 2025-05-28 | 19.30 | 19.50 | 18.97 | 19.10 | 11.0M |
| 2025-05-27 | 19.68 | 19.68 | 19.10 | 19.22 | 11.9M |
| 2025-05-26 | 19.29 | 19.78 | 19.04 | 19.73 | 16.4M |
| 2025-05-23 | 20.01 | 20.21 | 19.05 | 19.30 | 27.3M |
| 2025-05-22 | 20.12 | 20.58 | 19.84 | 20.21 | 20.5M |
| 2025-05-21 | 20.50 | 20.59 | 20.02 | 20.11 | 13.8M |
| 2025-05-20 | 20.43 | 20.55 | 19.96 | 20.33 | 16.1M |
| 2025-05-19 | 19.78 | 20.68 | 19.65 | 20.45 | 24.2M |
| 2025-05-16 | 19.58 | 19.88 | 19.58 | 19.76 | 11.4M |
| 2025-05-15 | 20.55 | 20.55 | 19.78 | 19.78 | 22.0M |
| 2025-05-14 | 19.95 | 21.08 | 19.95 | 20.82 | 37.1M |
| 2025-05-13 | 20.22 | 20.99 | 20.02 | 20.07 | 17.5M |
| 2025-05-12 | 20.24 | 20.30 | 19.80 | 20.21 | 13.3M |
| 2025-05-09 | 20.26 | 20.33 | 19.78 | 19.86 | 16.7M |
| 2025-05-08 | 20.45 | 20.86 | 20.25 | 20.40 | 20.0M |
| 2025-05-07 | 21.15 | 22.00 | 20.27 | 20.41 | 36.1M |
| 2025-05-06 | 20.22 | 20.65 | 20.21 | 20.54 | 26.6M |
| 2025-04-30 | 19.71 | 20.88 | 19.69 | 20.16 | 37.7M |
| 2025-04-29 | 19.35 | 20.10 | 18.85 | 19.52 | 22.3M |
| 2025-04-28 | 19.38 | 19.95 | 18.94 | 19.01 | 21.9M |
| 2025-04-25 | 19.24 | 20.16 | 19.05 | 19.58 | 29.9M |
| 2025-04-24 | 19.73 | 19.90 | 19.17 | 19.23 | 36.1M |
| 2025-04-23 | 18.63 | 20.10 | 18.63 | 20.10 | 24.0M |
| 2025-04-22 | 18.31 | 18.64 | 18.22 | 18.27 | 17.8M |
| 2025-04-21 | 17.50 | 18.31 | 17.31 | 18.24 | 18.2M |
| 2025-04-18 | 17.50 | 17.73 | 17.26 | 17.55 | 8.9M |
| 2025-04-17 | 17.38 | 17.76 | 17.26 | 17.47 | 9.9M |
| 2025-04-16 | 17.58 | 17.88 | 17.05 | 17.53 | 14.6M |
| 2025-04-15 | 18.05 | 18.55 | 17.62 | 17.89 | 21.1M |
| 2025-04-14 | 17.86 | 18.16 | 17.71 | 17.87 | 15.4M |
| 2025-04-11 | 17.10 | 17.91 | 17.10 | 17.60 | 19.8M |
| 2025-04-10 | 17.25 | 17.90 | 17.25 | 17.35 | 25.9M |
| 2025-04-09 | 16.06 | 17.20 | 14.89 | 17.01 | 30.8M |
| 2025-04-08 | 16.90 | 17.66 | 16.05 | 16.54 | 33.4M |
| 2025-04-07 | 18.16 | 18.52 | 17.83 | 17.83 | 12.4M |
| 2025-04-03 | 19.90 | 20.35 | 19.50 | 19.81 | 17.9M |
| 2025-04-02 | 19.44 | 20.96 | 19.35 | 20.24 | 27.3M |
| 2025-04-01 | 19.98 | 20.04 | 19.50 | 19.54 | 19.9M |
| 2025-03-31 | 18.54 | 20.68 | 18.00 | 20.01 | 37.8M |
| 2025-03-28 | 19.42 | 19.60 | 18.80 | 18.85 | 19.8M |
| 2025-03-27 | 19.70 | 20.45 | 19.18 | 19.51 | 21.8M |
| 2025-03-26 | 19.59 | 19.99 | 19.53 | 19.86 | 16.2M |
| 2025-03-25 | 19.95 | 20.05 | 19.51 | 19.63 | 21.7M |
| 2025-03-24 | 21.80 | 21.80 | 19.63 | 20.11 | 44.0M |
| 2025-03-21 | 22.09 | 22.60 | 21.53 | 21.81 | 30.0M |
| 2025-03-20 | 22.80 | 23.40 | 22.34 | 22.42 | 46.1M |
| 2025-03-19 | 22.27 | 24.24 | 21.75 | 23.08 | 82.2M |
| 2025-03-18 | 21.45 | 23.27 | 21.43 | 22.31 | 79.3M |
| 2025-03-17 | 21.38 | 21.42 | 21.05 | 21.15 | 20.7M |
| 2025-03-14 | 20.67 | 21.72 | 20.33 | 21.46 | 36.3M |
| 2025-03-13 | 21.38 | 21.40 | 20.37 | 20.67 | 27.7M |
| 2025-03-12 | 21.18 | 21.99 | 21.00 | 21.59 | 40.6M |
| 2025-03-11 | 20.72 | 21.00 | 20.53 | 20.90 | 25.7M |
| 2025-03-10 | 21.11 | 21.60 | 20.60 | 21.24 | 41.2M |
| 2025-03-07 | 22.11 | 22.93 | 21.28 | 21.48 | 90.1M |
| 2025-03-06 | 20.10 | 21.34 | 20.04 | 21.34 | 42.9M |
| 2025-03-05 | 19.31 | 19.62 | 19.14 | 19.40 | 12.5M |
| 2025-03-04 | 18.76 | 19.46 | 18.76 | 19.39 | 13.1M |
| 2025-03-03 | 18.95 | 19.60 | 18.60 | 19.12 | 17.7M |
| 2025-02-28 | 20.22 | 20.38 | 18.84 | 18.95 | 25.2M |
| 2025-02-27 | 20.89 | 21.12 | 20.01 | 20.50 | 25.4M |
| 2025-02-26 | 20.74 | 21.00 | 20.50 | 20.93 | 24.1M |
| 2025-02-25 | 20.48 | 21.16 | 20.28 | 20.77 | 22.8M |
| 2025-02-24 | 21.35 | 21.74 | 20.92 | 21.12 | 32.8M |
| 2025-02-21 | 21.38 | 21.40 | 20.62 | 21.30 | 35.5M |
| 2025-02-20 | 20.55 | 21.70 | 20.53 | 20.98 | 30.8M |
| 2025-02-19 | 20.20 | 20.68 | 20.04 | 20.67 | 24.1M |
| 2025-02-18 | 21.29 | 21.46 | 20.10 | 20.29 | 42.3M |
| 2025-02-17 | 22.35 | 22.48 | 21.46 | 21.62 | 42.9M |
| 2025-02-14 | 21.55 | 22.79 | 21.33 | 21.88 | 55.7M |
| 2025-02-13 | 22.04 | 22.04 | 21.03 | 21.09 | 43.6M |
| 2025-02-12 | 21.50 | 22.50 | 21.30 | 22.26 | 51.7M |
| 2025-02-11 | 21.50 | 22.27 | 20.81 | 21.95 | 53.5M |
| 2025-02-10 | 21.18 | 21.70 | 21.00 | 21.35 | 46.9M |
| 2025-02-07 | 20.01 | 21.26 | 19.95 | 20.66 | 51.1M |
| 2025-02-06 | 19.80 | 20.80 | 19.48 | 20.36 | 45.2M |
| 2025-02-05 | 19.90 | 20.88 | 19.56 | 20.33 | 49.7M |
| 2025-01-27 | 19.88 | 20.39 | 18.50 | 19.44 | 53.1M |
| 2025-01-24 | 18.60 | 19.36 | 18.38 | 19.27 | 51.5M |
| 2025-01-23 | 18.10 | 19.09 | 17.97 | 17.99 | 28.3M |
| 2025-01-22 | 18.05 | 18.05 | 17.60 | 17.70 | 10.1M |
| 2025-01-21 | 18.26 | 18.39 | 17.82 | 18.12 | 12.0M |
| 2025-01-20 | 18.50 | 18.68 | 18.04 | 18.18 | 13.1M |
| 2025-01-17 | 18.18 | 18.50 | 18.02 | 18.24 | 12.5M |
| 2025-01-16 | 18.26 | 18.69 | 18.00 | 18.37 | 20.4M |
| 2025-01-15 | 18.21 | 18.35 | 18.03 | 18.22 | 19.1M |
| 2025-01-14 | 17.01 | 18.20 | 17.01 | 18.19 | 27.6M |
| 2025-01-13 | 16.40 | 16.92 | 15.97 | 16.88 | 13.3M |
| 2025-01-10 | 17.20 | 17.48 | 16.64 | 16.65 | 14.8M |
| 2025-01-09 | 17.20 | 17.53 | 17.18 | 17.40 | 14.9M |
| 2025-01-08 | 17.08 | 17.57 | 16.53 | 17.36 | 23.9M |
| 2025-01-07 | 16.30 | 17.20 | 16.30 | 17.20 | 20.0M |
| 2025-01-06 | 16.56 | 16.88 | 16.11 | 16.30 | 15.8M |
| 2025-01-03 | 17.79 | 17.96 | 16.61 | 16.73 | 22.6M |
| 2025-01-02 | 18.02 | 18.53 | 17.58 | 17.81 | 20.0M |