22.75
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 21.16 | 21.55 | 21.16 | 21.45 | 196.5K |
| 09:35 | 21.44 | 21.55 | 21.41 | 21.52 | 73.6K |
| 09:40 | 21.56 | 21.75 | 21.51 | 21.63 | 218.2K |
| 09:45 | 21.66 | 21.66 | 21.50 | 21.52 | 41.1K |
| 09:50 | 21.51 | 21.63 | 21.46 | 21.56 | 54.4K |
| 09:55 | 21.59 | 21.68 | 21.50 | 21.62 | 44.2K |
| 10:00 | 21.66 | 21.74 | 21.56 | 21.61 | 71.2K |
| 10:05 | 21.63 | 21.66 | 21.54 | 21.66 | 53.9K |
| 10:10 | 21.66 | 21.67 | 21.59 | 21.59 | 24.5K |
| 10:15 | 21.62 | 21.65 | 21.58 | 21.59 | 34.0K |
| 10:20 | 21.60 | 21.72 | 21.60 | 21.71 | 53.1K |
| 10:25 | 21.71 | 21.80 | 21.70 | 21.77 | 53.4K |
| 10:30 | 21.77 | 21.79 | 21.67 | 21.77 | 24.8K |
| 10:35 | 21.77 | 21.95 | 21.75 | 21.86 | 53.6K |
| 10:40 | 21.86 | 21.87 | 21.79 | 21.80 | 16.9K |
| 10:45 | 21.79 | 21.83 | 21.72 | 21.72 | 20.7K |
| 10:50 | 21.74 | 21.78 | 21.69 | 21.69 | 18.1K |
| 10:55 | 21.74 | 21.74 | 21.65 | 21.65 | 15.1K |
| 11:00 | 21.65 | 21.70 | 21.61 | 21.70 | 5.1K |
| 11:05 | 21.68 | 21.68 | 21.61 | 21.61 | 19.7K |
| 11:10 | 21.61 | 21.61 | 21.56 | 21.60 | 14.4K |
| 11:15 | 21.60 | 21.67 | 21.58 | 21.62 | 22.6K |
| 11:20 | 21.62 | 21.63 | 21.59 | 21.63 | 28.2K |
| 11:25 | 21.62 | 21.63 | 21.58 | 21.62 | 11.9K |
| 13:00 | 21.62 | 21.62 | 21.55 | 21.57 | 30.5K |
| 13:05 | 21.58 | 21.69 | 21.52 | 21.52 | 34.6K |
| 13:10 | 21.50 | 21.68 | 21.50 | 21.68 | 158.5K |
| 13:15 | 21.67 | 21.72 | 21.60 | 21.68 | 139.3K |
| 13:20 | 21.67 | 21.74 | 21.67 | 21.68 | 12.1K |
| 13:25 | 21.67 | 21.69 | 21.66 | 21.66 | 7.1K |
| 13:30 | 21.66 | 21.68 | 21.61 | 21.65 | 30.5K |
| 13:35 | 21.70 | 21.70 | 21.60 | 21.60 | 9.3K |
| 13:40 | 21.60 | 21.65 | 21.60 | 21.65 | 4.6K |
| 13:45 | 21.62 | 21.62 | 21.58 | 21.58 | 7.1K |
| 13:50 | 21.58 | 21.60 | 21.55 | 21.57 | 5.7K |
| 13:55 | 21.53 | 21.55 | 21.53 | 21.55 | 0.9K |
| 14:00 | 21.55 | 21.56 | 21.52 | 21.56 | 35.3K |
| 14:05 | 21.54 | 21.56 | 21.54 | 21.55 | 4.5K |
| 14:10 | 21.53 | 21.55 | 21.52 | 21.54 | 16.5K |
| 14:15 | 21.54 | 21.80 | 21.52 | 21.74 | 138.0K |
| 14:20 | 21.74 | 21.83 | 21.71 | 21.83 | 73.4K |
| 14:25 | 21.81 | 22.00 | 21.81 | 22.00 | 144.0K |
| 14:30 | 22.00 | 22.05 | 21.96 | 22.00 | 124.2K |
| 14:35 | 22.01 | 22.05 | 21.95 | 21.95 | 96.4K |
| 14:40 | 22.05 | 22.05 | 21.87 | 21.99 | 152.1K |
| 14:45 | 21.96 | 21.96 | 21.86 | 21.86 | 27.5K |
| 14:50 | 21.86 | 22.00 | 21.76 | 21.82 | 121.8K |
| 14:55 | 21.81 | 21.91 | 21.81 | 21.86 | 39.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 21.78 | 23.20 | 21.78 | 22.75 | 3.5M |
| 2025-09-26 | 21.54 | 22.50 | 21.35 | 21.87 | 2.2M |
| 2025-09-25 | 21.39 | 22.05 | 21.16 | 21.77 | 2.6M |
| 2025-09-24 | 20.81 | 22.15 | 20.53 | 21.39 | 2.9M |
| 2025-09-23 | 21.29 | 21.45 | 19.95 | 20.76 | 2.7M |
| 2025-09-22 | 21.38 | 21.58 | 20.93 | 21.29 | 1.8M |
| 2025-09-19 | 21.48 | 21.87 | 21.30 | 21.38 | 1.7M |
| 2025-09-18 | 22.46 | 22.55 | 21.21 | 21.48 | 2.8M |
| 2025-09-17 | 22.84 | 22.85 | 22.30 | 22.35 | 1.6M |
| 2025-09-16 | 22.40 | 22.69 | 22.12 | 22.63 | 1.8M |
| 2025-09-15 | 22.61 | 22.68 | 22.33 | 22.40 | 1.7M |
| 2025-09-12 | 23.06 | 23.30 | 22.37 | 22.56 | 2.5M |
| 2025-09-11 | 22.38 | 23.29 | 22.20 | 23.06 | 2.7M |
| 2025-09-10 | 22.47 | 22.89 | 22.20 | 22.36 | 1.9M |
| 2025-09-09 | 22.95 | 23.28 | 22.51 | 22.66 | 2.4M |
| 2025-09-08 | 22.69 | 23.14 | 22.22 | 23.10 | 2.5M |
| 2025-09-05 | 21.83 | 22.60 | 21.69 | 22.59 | 2.6M |
| 2025-09-04 | 21.69 | 22.60 | 21.32 | 21.69 | 2.9M |
| 2025-09-03 | 22.41 | 22.82 | 21.63 | 21.74 | 2.3M |
| 2025-09-02 | 22.98 | 23.04 | 21.90 | 22.32 | 3.3M |
| 2025-09-01 | 23.11 | 23.46 | 22.90 | 23.03 | 3.0M |
| 2025-08-29 | 23.69 | 24.00 | 23.36 | 23.48 | 2.5M |
| 2025-08-28 | 24.27 | 24.66 | 23.00 | 23.89 | 4.7M |
| 2025-08-27 | 25.81 | 25.94 | 24.27 | 24.28 | 4.7M |
| 2025-08-26 | 25.98 | 26.45 | 25.39 | 25.85 | 3.5M |
| 2025-08-25 | 26.00 | 26.53 | 25.75 | 25.90 | 3.5M |
| 2025-08-22 | 25.70 | 26.55 | 25.48 | 25.88 | 4.8M |
| 2025-08-21 | 25.68 | 26.14 | 25.26 | 25.48 | 3.1M |
| 2025-08-20 | 25.98 | 26.57 | 25.48 | 26.06 | 3.8M |
| 2025-08-19 | 26.60 | 26.60 | 25.41 | 26.10 | 4.6M |
| 2025-08-18 | 25.00 | 27.38 | 24.66 | 26.39 | 9.3M |
| 2025-08-15 | 23.46 | 24.72 | 23.44 | 24.49 | 5.6M |
| 2025-08-14 | 25.29 | 26.43 | 23.80 | 23.88 | 6.0M |
| 2025-08-13 | 24.86 | 25.90 | 24.66 | 24.73 | 5.9M |
| 2025-08-12 | 24.45 | 25.10 | 24.00 | 24.78 | 4.7M |
| 2025-08-11 | 23.52 | 24.72 | 23.42 | 24.16 | 4.1M |
| 2025-08-08 | 23.65 | 24.00 | 23.07 | 23.63 | 4.4M |
| 2025-08-07 | 23.46 | 24.98 | 23.46 | 24.16 | 7.0M |
| 2025-08-06 | 22.19 | 24.23 | 21.97 | 23.74 | 7.6M |
| 2025-08-05 | 22.02 | 22.44 | 21.88 | 22.04 | 2.4M |
| 2025-08-04 | 21.37 | 22.03 | 21.37 | 21.96 | 1.7M |
| 2025-08-01 | 21.50 | 21.79 | 21.38 | 21.52 | 1.9M |
| 2025-07-31 | 21.71 | 21.99 | 21.34 | 21.39 | 2.0M |
| 2025-07-30 | 22.19 | 22.32 | 21.41 | 21.72 | 2.8M |
| 2025-07-29 | 22.51 | 22.51 | 21.98 | 22.14 | 1.9M |
| 2025-07-28 | 22.19 | 22.57 | 21.92 | 22.45 | 2.1M |
| 2025-07-25 | 21.62 | 22.39 | 21.58 | 21.98 | 2.2M |
| 2025-07-24 | 21.32 | 21.88 | 21.20 | 21.62 | 2.1M |
| 2025-07-23 | 21.39 | 21.55 | 21.01 | 21.32 | 2.1M |
| 2025-07-22 | 21.52 | 21.77 | 21.20 | 21.29 | 1.8M |
| 2025-07-21 | 21.56 | 21.66 | 21.42 | 21.52 | 1.7M |
| 2025-07-18 | 21.73 | 21.73 | 21.22 | 21.49 | 1.7M |
| 2025-07-17 | 21.39 | 21.92 | 21.12 | 21.55 | 2.8M |
| 2025-07-16 | 21.13 | 21.39 | 20.81 | 21.16 | 1.7M |
| 2025-07-15 | 21.50 | 21.62 | 20.74 | 20.98 | 3.1M |
| 2025-07-14 | 21.00 | 21.60 | 20.82 | 21.55 | 2.6M |
| 2025-07-11 | 20.90 | 21.09 | 20.72 | 20.94 | 1.9M |
| 2025-07-10 | 20.89 | 21.16 | 20.60 | 20.91 | 2.1M |
| 2025-07-09 | 21.07 | 21.46 | 20.84 | 20.89 | 2.9M |
| 2025-07-08 | 21.03 | 21.11 | 20.87 | 21.01 | 2.0M |
| 2025-07-07 | 21.10 | 21.17 | 20.83 | 21.02 | 2.0M |
| 2025-07-04 | 21.78 | 21.82 | 20.98 | 21.03 | 2.0M |
| 2025-07-03 | 21.30 | 21.93 | 21.16 | 21.78 | 2.2M |
| 2025-07-02 | 21.20 | 21.50 | 21.13 | 21.28 | 1.8M |
| 2025-07-01 | 21.50 | 21.58 | 21.11 | 21.49 | 1.9M |
| 2025-06-30 | 21.10 | 21.58 | 21.02 | 21.50 | 1.9M |
| 2025-06-27 | 21.30 | 21.61 | 21.00 | 21.25 | 2.3M |
| 2025-06-26 | 20.80 | 22.00 | 20.68 | 21.20 | 4.1M |
| 2025-06-25 | 20.77 | 21.00 | 20.57 | 20.85 | 2.4M |
| 2025-06-24 | 19.64 | 20.90 | 19.61 | 20.79 | 3.6M |
| 2025-06-23 | 19.20 | 19.58 | 19.12 | 19.56 | 1.6M |
| 2025-06-20 | 19.30 | 19.78 | 19.22 | 19.29 | 2.0M |
| 2025-06-19 | 19.40 | 19.84 | 19.21 | 19.33 | 1.9M |
| 2025-06-18 | 19.42 | 19.57 | 19.21 | 19.46 | 1.6M |
| 2025-06-17 | 19.73 | 19.85 | 19.18 | 19.40 | 2.6M |
| 2025-06-16 | 19.82 | 20.10 | 19.64 | 19.73 | 1.3M |
| 2025-06-13 | 20.31 | 20.57 | 19.50 | 19.83 | 2.6M |
| 2025-06-12 | 20.56 | 20.87 | 20.24 | 20.33 | 1.5M |
| 2025-06-11 | 20.48 | 21.35 | 20.48 | 20.66 | 3.2M |
| 2025-06-10 | 21.25 | 21.25 | 20.11 | 20.48 | 2.2M |
| 2025-06-09 | 20.81 | 21.31 | 20.68 | 21.04 | 1.9M |
| 2025-06-06 | 20.40 | 21.15 | 20.22 | 20.72 | 2.4M |
| 2025-06-05 | 20.41 | 20.58 | 20.06 | 20.38 | 2.0M |
| 2025-06-04 | 20.08 | 20.42 | 20.08 | 20.33 | 1.3M |
| 2025-06-03 | 20.01 | 20.31 | 19.92 | 20.20 | 1.5M |
| 2025-05-30 | 20.50 | 20.63 | 20.00 | 20.16 | 1.8M |
| 2025-05-29 | 20.48 | 21.03 | 20.06 | 20.46 | 2.5M |
| 2025-05-28 | 20.80 | 20.86 | 20.25 | 20.31 | 1.3M |
| 2025-05-27 | 20.60 | 20.83 | 20.19 | 20.67 | 2.1M |
| 2025-05-26 | 20.68 | 20.71 | 20.30 | 20.59 | 1.9M |
| 2025-05-23 | 21.10 | 21.79 | 20.58 | 20.80 | 3.2M |
| 2025-05-22 | 21.84 | 22.00 | 21.22 | 21.38 | 2.2M |
| 2025-05-21 | 22.20 | 22.25 | 21.51 | 21.84 | 2.3M |
| 2025-05-20 | 21.96 | 22.65 | 21.65 | 22.26 | 3.4M |
| 2025-05-19 | 22.10 | 22.67 | 21.60 | 21.82 | 3.4M |
| 2025-05-16 | 21.89 | 23.20 | 21.80 | 22.32 | 4.1M |
| 2025-05-15 | 22.50 | 22.59 | 21.84 | 22.02 | 3.7M |
| 2025-05-14 | 23.11 | 23.45 | 22.40 | 22.53 | 4.5M |
| 2025-05-13 | 23.50 | 23.96 | 22.91 | 23.11 | 4.4M |
| 2025-05-12 | 23.50 | 23.99 | 22.59 | 23.52 | 9.4M |
| 2025-05-09 | 21.68 | 24.23 | 21.25 | 23.85 | 10.6M |
| 2025-05-08 | 22.55 | 23.44 | 21.75 | 21.86 | 5.7M |
| 2025-05-07 | 22.20 | 22.59 | 21.15 | 22.42 | 10.0M |
| 2025-05-06 | 20.50 | 22.50 | 20.17 | 22.03 | 9.9M |
| 2025-04-30 | 19.19 | 20.47 | 18.82 | 20.04 | 6.2M |
| 2025-04-29 | 17.61 | 19.40 | 17.33 | 18.81 | 4.8M |
| 2025-04-28 | 16.99 | 17.58 | 16.65 | 17.50 | 2.8M |
| 2025-04-25 | 16.70 | 17.40 | 16.70 | 16.96 | 1.7M |
| 2025-04-24 | 16.90 | 17.04 | 16.28 | 16.81 | 2.0M |
| 2025-04-23 | 17.05 | 17.28 | 16.70 | 16.82 | 2.1M |
| 2025-04-22 | 17.00 | 17.06 | 16.71 | 17.01 | 0.8M |
| 2025-04-21 | 16.88 | 17.08 | 16.62 | 16.91 | 1.5M |
| 2025-04-18 | 16.83 | 17.05 | 16.64 | 16.81 | 1.1M |
| 2025-04-17 | 16.55 | 17.35 | 16.40 | 16.83 | 1.5M |
| 2025-04-16 | 17.32 | 17.32 | 16.20 | 16.64 | 1.9M |
| 2025-04-15 | 16.80 | 17.32 | 16.63 | 16.99 | 2.2M |
| 2025-04-14 | 16.99 | 17.08 | 16.60 | 16.80 | 1.2M |
| 2025-04-11 | 16.42 | 16.79 | 16.39 | 16.72 | 1.0M |
| 2025-04-10 | 16.60 | 16.79 | 16.20 | 16.56 | 1.9M |
| 2025-04-09 | 14.75 | 16.09 | 13.89 | 15.87 | 2.9M |
| 2025-04-08 | 15.18 | 15.91 | 14.70 | 14.89 | 2.8M |
| 2025-04-07 | 17.21 | 17.38 | 14.74 | 14.74 | 3.2M |
| 2025-04-03 | 18.60 | 18.88 | 18.21 | 18.42 | 1.6M |
| 2025-04-02 | 18.72 | 19.30 | 18.60 | 18.89 | 1.5M |
| 2025-04-01 | 18.49 | 19.13 | 18.38 | 18.72 | 1.5M |
| 2025-03-31 | 18.59 | 18.92 | 18.13 | 18.30 | 1.7M |
| 2025-03-28 | 19.34 | 19.34 | 18.70 | 18.71 | 1.2M |
| 2025-03-27 | 18.89 | 19.22 | 18.61 | 19.02 | 1.6M |
| 2025-03-26 | 19.00 | 19.84 | 19.00 | 19.16 | 1.7M |
| 2025-03-25 | 19.70 | 19.96 | 19.00 | 19.20 | 2.8M |
| 2025-03-24 | 20.26 | 20.49 | 19.18 | 19.82 | 5.5M |
| 2025-03-21 | 21.24 | 21.60 | 19.91 | 20.05 | 4.3M |
| 2025-03-20 | 22.28 | 22.28 | 21.11 | 21.65 | 4.8M |
| 2025-03-19 | 20.95 | 23.23 | 20.46 | 21.92 | 9.0M |
| 2025-03-18 | 19.88 | 20.98 | 19.83 | 20.40 | 4.6M |
| 2025-03-17 | 19.30 | 20.16 | 19.01 | 20.11 | 3.5M |
| 2025-03-14 | 18.88 | 19.32 | 18.46 | 19.15 | 3.3M |
| 2025-03-13 | 18.88 | 19.66 | 18.30 | 18.55 | 3.9M |
| 2025-03-12 | 19.02 | 19.43 | 18.77 | 18.91 | 2.9M |
| 2025-03-11 | 18.99 | 19.28 | 18.53 | 18.71 | 2.5M |
| 2025-03-10 | 18.72 | 19.22 | 18.47 | 18.99 | 3.8M |
| 2025-03-07 | 18.70 | 18.80 | 18.29 | 18.42 | 2.0M |
| 2025-03-06 | 18.75 | 19.32 | 18.59 | 18.84 | 3.2M |
| 2025-03-05 | 18.61 | 18.82 | 18.32 | 18.75 | 2.1M |
| 2025-03-04 | 18.58 | 18.80 | 18.36 | 18.77 | 1.7M |
| 2025-03-03 | 18.47 | 19.15 | 18.13 | 18.66 | 2.8M |
| 2025-02-28 | 19.47 | 19.47 | 18.27 | 18.35 | 2.9M |
| 2025-02-27 | 19.17 | 19.76 | 18.90 | 19.44 | 3.1M |
| 2025-02-26 | 19.54 | 20.03 | 18.77 | 19.17 | 4.3M |
| 2025-02-25 | 19.45 | 19.83 | 19.38 | 19.60 | 1.6M |
| 2025-02-24 | 20.75 | 20.77 | 19.40 | 19.78 | 3.7M |
| 2025-02-21 | 20.82 | 21.20 | 20.43 | 20.75 | 3.0M |
| 2025-02-20 | 19.80 | 21.26 | 19.57 | 20.87 | 4.7M |
| 2025-02-19 | 18.26 | 19.70 | 18.26 | 19.62 | 3.7M |
| 2025-02-18 | 18.83 | 18.90 | 18.18 | 18.25 | 2.3M |
| 2025-02-17 | 19.33 | 19.72 | 18.69 | 19.09 | 2.1M |
| 2025-02-14 | 19.55 | 19.90 | 19.20 | 19.40 | 1.4M |
| 2025-02-13 | 20.28 | 20.34 | 19.56 | 19.62 | 1.8M |
| 2025-02-12 | 19.95 | 20.23 | 19.40 | 20.18 | 1.8M |
| 2025-02-11 | 19.68 | 20.08 | 19.32 | 19.89 | 2.8M |
| 2025-02-10 | 18.32 | 19.70 | 18.00 | 19.64 | 3.8M |
| 2025-02-07 | 18.18 | 18.64 | 17.95 | 18.26 | 2.4M |
| 2025-02-06 | 16.75 | 18.42 | 16.70 | 18.13 | 3.2M |
| 2025-02-05 | 16.30 | 16.95 | 16.20 | 16.82 | 1.5M |
| 2025-01-27 | 16.80 | 17.08 | 16.11 | 16.27 | 1.7M |
| 2025-01-24 | 16.14 | 16.88 | 16.14 | 16.80 | 1.2M |
| 2025-01-23 | 16.77 | 16.95 | 16.23 | 16.33 | 1.4M |
| 2025-01-22 | 16.73 | 17.30 | 16.28 | 16.39 | 1.7M |
| 2025-01-21 | 16.77 | 17.21 | 16.39 | 16.90 | 1.4M |
| 2025-01-20 | 16.73 | 16.89 | 16.21 | 16.68 | 1.1M |
| 2025-01-17 | 17.01 | 17.03 | 16.53 | 16.69 | 1.2M |
| 2025-01-16 | 17.00 | 17.51 | 16.92 | 17.00 | 1.0M |
| 2025-01-15 | 17.18 | 17.18 | 16.72 | 16.97 | 1.2M |
| 2025-01-14 | 16.22 | 17.00 | 16.11 | 17.00 | 1.3M |
| 2025-01-13 | 15.80 | 16.28 | 15.52 | 16.07 | 0.9M |
| 2025-01-10 | 16.71 | 16.89 | 16.00 | 16.00 | 1.3M |
| 2025-01-09 | 16.33 | 16.98 | 16.29 | 16.53 | 1.4M |
| 2025-01-08 | 16.54 | 16.63 | 15.81 | 16.33 | 1.1M |
| 2025-01-07 | 16.41 | 16.70 | 16.07 | 16.54 | 1.3M |
| 2025-01-06 | 16.16 | 16.61 | 15.62 | 16.41 | 1.6M |
| 2025-01-03 | 16.85 | 17.16 | 16.11 | 16.14 | 2.1M |
| 2025-01-02 | 17.65 | 17.98 | 16.51 | 16.86 | 2.6M |