25.28
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 25.82 | 26.10 | 25.79 | 26.10 | 21.4K |
| 09:31 | 26.16 | 26.16 | 25.97 | 25.97 | 1.4K |
| 09:32 | 25.93 | 26.01 | 25.93 | 26.01 | 1.3K |
| 09:33 | 26.09 | 26.09 | 26.09 | 26.09 | 1.7K |
| 09:34 | 26.13 | 26.17 | 26.13 | 26.17 | 0.4K |
| 09:35 | 26.25 | 26.25 | 26.19 | 26.25 | 1.4K |
| 09:36 | 26.25 | 26.32 | 26.23 | 26.32 | 1.7K |
| 09:37 | 26.28 | 26.28 | 26.28 | 26.28 | 0.4K |
| 09:38 | 26.26 | 26.26 | 26.20 | 26.24 | 0.8K |
| 09:39 | 26.26 | 26.26 | 26.23 | 26.23 | 1.0K |
| 09:40 | 26.24 | 26.26 | 26.13 | 26.13 | 12.5K |
| 09:41 | 26.11 | 26.11 | 26.02 | 26.02 | 0.6K |
| 09:42 | 26.02 | 26.02 | 26.02 | 26.02 | 0.4K |
| 09:43 | 26.03 | 26.04 | 26.02 | 26.02 | 4.5K |
| 09:44 | 26.00 | 26.07 | 25.98 | 26.07 | 4.9K |
| 09:45 | 26.09 | 26.18 | 26.09 | 26.18 | 2.0K |
| 09:46 | 26.22 | 26.23 | 26.22 | 26.23 | 1.3K |
| 09:47 | 26.20 | 26.20 | 26.09 | 26.09 | 4.4K |
| 09:48 | 26.12 | 26.12 | 26.05 | 26.05 | 3.3K |
| 09:49 | 26.03 | 26.03 | 25.97 | 25.98 | 2.0K |
| 09:50 | 25.95 | 25.97 | 25.92 | 25.97 | 3.4K |
| 09:51 | 25.99 | 26.01 | 25.97 | 26.00 | 4.0K |
| 09:52 | 26.00 | 26.05 | 26.00 | 26.05 | 2.9K |
| 09:53 | 26.00 | 26.05 | 25.98 | 26.05 | 3.1K |
| 09:54 | 26.04 | 26.04 | 26.02 | 26.02 | 0.5K |
| 09:55 | 26.06 | 26.06 | 25.99 | 25.99 | 3.5K |
| 09:56 | 26.01 | 26.03 | 26.01 | 26.01 | 3.2K |
| 09:57 | 25.99 | 25.99 | 25.97 | 25.98 | 0.8K |
| 09:58 | 25.98 | 25.99 | 25.98 | 25.99 | 0.9K |
| 09:59 | 26.00 | 26.02 | 26.00 | 26.02 | 1.6K |
| 10:00 | 26.02 | 26.16 | 26.02 | 26.12 | 6.7K |
| 10:01 | 26.10 | 26.10 | 26.04 | 26.04 | 2.1K |
| 10:02 | 26.01 | 26.01 | 25.97 | 25.97 | 0.5K |
| 10:03 | 25.98 | 26.00 | 25.98 | 26.00 | 2.5K |
| 10:04 | 26.02 | 26.02 | 25.93 | 25.97 | 2.4K |
| 10:06 | 25.95 | 25.95 | 25.94 | 25.94 | 0.2K |
| 10:07 | 25.95 | 25.99 | 25.95 | 25.99 | 0.9K |
| 10:08 | 26.00 | 26.00 | 25.97 | 25.99 | 1.8K |
| 10:09 | 25.99 | 26.00 | 25.97 | 26.00 | 0.9K |
| 10:10 | 26.00 | 26.00 | 25.97 | 25.97 | 0.3K |
| 10:11 | 25.99 | 25.99 | 25.95 | 25.95 | 0.6K |
| 10:12 | 25.92 | 25.92 | 25.92 | 25.92 | 0.1K |
| 10:13 | 25.94 | 25.97 | 25.94 | 25.97 | 0.6K |
| 10:14 | 25.98 | 25.98 | 25.96 | 25.96 | 2.6K |
| 10:15 | 25.96 | 25.99 | 25.96 | 25.99 | 1.0K |
| 10:16 | 26.00 | 26.02 | 26.00 | 26.02 | 0.7K |
| 10:17 | 26.01 | 26.01 | 26.01 | 26.01 | 0.1K |
| 10:18 | 25.98 | 25.98 | 25.98 | 25.98 | 0.3K |
| 10:19 | 25.97 | 25.97 | 25.97 | 25.97 | 0.1K |
| 10:20 | 25.98 | 25.98 | 25.95 | 25.98 | 0.9K |
| 10:21 | 25.95 | 25.95 | 25.95 | 25.95 | 0.1K |
| 10:22 | 25.93 | 25.93 | 25.92 | 25.92 | 0.4K |
| 10:23 | 25.91 | 25.91 | 25.88 | 25.88 | 0.4K |
| 10:24 | 25.85 | 25.89 | 25.85 | 25.89 | 0.5K |
| 10:25 | 25.93 | 25.93 | 25.93 | 25.93 | 0.5K |
| 10:26 | 25.94 | 25.95 | 25.94 | 25.95 | 0.3K |
| 10:27 | 25.97 | 25.97 | 25.97 | 25.97 | 0.1K |
| 10:28 | 25.98 | 25.99 | 25.98 | 25.99 | 0.3K |
| 10:29 | 26.00 | 26.00 | 26.00 | 26.00 | 0.3K |
| 10:30 | 26.00 | 26.00 | 26.00 | 26.00 | 0.3K |
| 10:31 | 26.00 | 26.01 | 26.00 | 26.01 | 1.0K |
| 10:34 | 26.03 | 26.06 | 26.03 | 26.06 | 1.5K |
| 10:35 | 26.05 | 26.05 | 26.03 | 26.03 | 2.6K |
| 10:36 | 26.02 | 26.02 | 26.01 | 26.01 | 1.3K |
| 10:37 | 26.01 | 26.02 | 26.01 | 26.02 | 1.4K |
| 10:39 | 26.03 | 26.06 | 26.03 | 26.06 | 2.0K |
| 10:40 | 26.06 | 26.07 | 26.03 | 26.03 | 2.2K |
| 10:41 | 26.01 | 26.02 | 26.00 | 26.02 | 1.3K |
| 10:42 | 26.03 | 26.03 | 26.01 | 26.01 | 0.5K |
| 10:43 | 26.01 | 26.01 | 25.99 | 25.99 | 0.4K |
| 10:44 | 25.98 | 25.98 | 25.98 | 25.98 | 0.2K |
| 10:46 | 26.00 | 26.01 | 25.95 | 25.95 | 6.1K |
| 10:47 | 25.94 | 25.94 | 25.76 | 25.76 | 2.2K |
| 10:48 | 25.77 | 25.77 | 25.66 | 25.77 | 6.3K |
| 10:49 | 25.74 | 25.77 | 25.74 | 25.77 | 0.8K |
| 10:50 | 25.78 | 25.83 | 25.78 | 25.83 | 1.1K |
| 10:51 | 25.84 | 25.90 | 25.84 | 25.90 | 0.7K |
| 10:53 | 25.89 | 25.93 | 25.89 | 25.93 | 24.2K |
| 10:54 | 25.92 | 25.92 | 25.92 | 25.92 | 2.1K |
| 10:56 | 25.88 | 25.88 | 25.88 | 25.88 | 0.3K |
| 10:57 | 25.91 | 25.93 | 25.91 | 25.93 | 0.3K |
| 10:58 | 25.89 | 25.89 | 25.89 | 25.89 | 0.5K |
| 11:00 | 25.88 | 25.90 | 25.88 | 25.90 | 1.0K |
| 11:01 | 25.89 | 25.90 | 25.89 | 25.90 | 0.2K |
| 11:02 | 25.91 | 25.91 | 25.91 | 25.91 | 0.1K |
| 11:03 | 25.94 | 25.94 | 25.89 | 25.89 | 0.6K |
| 11:04 | 25.86 | 25.89 | 25.86 | 25.89 | 0.5K |
| 11:05 | 25.86 | 25.86 | 25.83 | 25.83 | 0.3K |
| 11:07 | 25.88 | 25.89 | 25.88 | 25.89 | 0.2K |
| 11:10 | 25.92 | 25.92 | 25.92 | 25.92 | 0.1K |
| 11:11 | 25.88 | 25.88 | 25.85 | 25.85 | 1.3K |
| 11:12 | 25.84 | 25.84 | 25.82 | 25.84 | 1.2K |
| 11:13 | 25.81 | 25.81 | 25.81 | 25.81 | 0.2K |
| 11:15 | 25.86 | 25.87 | 25.86 | 25.87 | 0.2K |
| 11:17 | 25.83 | 25.83 | 25.83 | 25.83 | 0.2K |
| 11:19 | 25.86 | 25.86 | 25.81 | 25.81 | 0.4K |
| 11:20 | 25.84 | 25.86 | 25.84 | 25.86 | 0.4K |
| 11:21 | 25.83 | 25.83 | 25.83 | 25.83 | 0.5K |
| 11:22 | 25.80 | 25.80 | 25.79 | 25.79 | 0.4K |
| 11:23 | 25.80 | 25.81 | 25.80 | 25.81 | 4.5K |
| 11:24 | 25.79 | 25.79 | 25.77 | 25.77 | 0.8K |
| 11:25 | 25.81 | 25.82 | 25.81 | 25.82 | 0.4K |
| 11:26 | 25.81 | 25.81 | 25.80 | 25.80 | 0.3K |
| 11:27 | 25.78 | 25.78 | 25.78 | 25.78 | 0.2K |
| 11:28 | 25.75 | 25.75 | 25.75 | 25.75 | 0.1K |
| 11:29 | 25.74 | 25.74 | 25.74 | 25.74 | 0.1K |
| 11:30 | 25.71 | 25.71 | 25.71 | 25.71 | 0.1K |
| 11:31 | 25.75 | 25.76 | 25.75 | 25.76 | 0.3K |
| 11:33 | 25.79 | 25.79 | 25.76 | 25.76 | 0.5K |
| 11:34 | 25.74 | 25.74 | 25.73 | 25.73 | 0.5K |
| 11:35 | 25.71 | 25.73 | 25.71 | 25.73 | 0.3K |
| 11:36 | 25.72 | 25.72 | 25.72 | 25.72 | 0.1K |
| 11:37 | 25.70 | 25.70 | 25.68 | 25.69 | 0.5K |
| 11:38 | 25.70 | 25.70 | 25.69 | 25.69 | 0.2K |
| 11:43 | 25.76 | 25.76 | 25.76 | 25.76 | 0.2K |
| 11:44 | 25.78 | 25.82 | 25.78 | 25.82 | 0.4K |
| 11:45 | 25.76 | 25.76 | 25.76 | 25.76 | 0.9K |
| 11:49 | 25.76 | 25.76 | 25.73 | 25.73 | 0.7K |
| 11:50 | 25.74 | 25.74 | 25.68 | 25.68 | 0.9K |
| 11:51 | 25.70 | 25.72 | 25.70 | 25.72 | 0.4K |
| 11:54 | 25.73 | 25.73 | 25.73 | 25.73 | 0.1K |
| 11:55 | 25.74 | 25.78 | 25.74 | 25.78 | 0.4K |
| 11:56 | 25.76 | 25.76 | 25.75 | 25.75 | 0.6K |
| 11:57 | 25.74 | 25.74 | 25.74 | 25.74 | 0.1K |
| 11:59 | 25.73 | 25.73 | 25.73 | 25.73 | 0.1K |
| 12:00 | 25.72 | 25.72 | 25.72 | 25.72 | 0.1K |
| 12:02 | 25.70 | 25.70 | 25.66 | 25.66 | 0.7K |
| 12:03 | 25.65 | 25.68 | 25.65 | 25.68 | 0.4K |
| 12:05 | 25.72 | 25.76 | 25.72 | 25.76 | 0.4K |
| 12:06 | 25.78 | 25.78 | 25.78 | 25.78 | 0.1K |
| 12:08 | 25.79 | 25.83 | 25.79 | 25.83 | 0.3K |
| 12:10 | 25.83 | 25.83 | 25.83 | 25.83 | 0.1K |
| 12:11 | 25.84 | 25.84 | 25.84 | 25.84 | 0.1K |
| 12:12 | 25.84 | 25.84 | 25.84 | 25.84 | 0.1K |
| 12:14 | 25.84 | 25.84 | 25.84 | 25.84 | 0.4K |
| 12:16 | 25.88 | 25.88 | 25.88 | 25.88 | 0.2K |
| 12:17 | 25.88 | 25.89 | 25.87 | 25.87 | 0.9K |
| 12:18 | 25.86 | 25.86 | 25.86 | 25.86 | 0.2K |
| 12:19 | 25.85 | 25.85 | 25.82 | 25.82 | 1.7K |
| 12:20 | 25.85 | 25.86 | 25.85 | 25.86 | 0.5K |
| 12:29 | 25.88 | 25.88 | 25.88 | 25.88 | 0.2K |
| 12:30 | 25.92 | 25.92 | 25.92 | 25.92 | 0.2K |
| 12:31 | 25.94 | 25.94 | 25.94 | 25.94 | 0.1K |
| 12:34 | 25.95 | 25.95 | 25.95 | 25.95 | 1.3K |
| 12:35 | 25.95 | 25.95 | 25.95 | 25.95 | 0.1K |
| 12:37 | 25.93 | 25.93 | 25.93 | 25.93 | 0.2K |
| 12:40 | 25.93 | 25.93 | 25.93 | 25.93 | 0.6K |
| 12:43 | 25.92 | 25.92 | 25.92 | 25.92 | 0.1K |
| 12:47 | 25.90 | 25.90 | 25.90 | 25.90 | 0.1K |
| 12:52 | 25.90 | 25.90 | 25.89 | 25.89 | 0.6K |
| 12:54 | 25.89 | 25.89 | 25.89 | 25.89 | 0.6K |
| 12:56 | 25.86 | 25.86 | 25.86 | 25.86 | 0.1K |
| 12:57 | 25.89 | 25.94 | 25.89 | 25.94 | 0.8K |
| 12:58 | 25.95 | 25.98 | 25.95 | 25.98 | 0.7K |
| 13:00 | 25.95 | 25.95 | 25.95 | 25.95 | 0.4K |
| 13:02 | 25.97 | 25.97 | 25.97 | 25.97 | 0.2K |
| 13:05 | 25.97 | 25.97 | 25.97 | 25.97 | 0.1K |
| 13:06 | 25.95 | 25.95 | 25.95 | 25.95 | 0.1K |
| 13:07 | 25.93 | 25.93 | 25.93 | 25.93 | 0.3K |
| 13:09 | 25.88 | 25.88 | 25.88 | 25.88 | 0.2K |
| 13:10 | 25.87 | 25.87 | 25.87 | 25.87 | 1.2K |
| 13:13 | 25.90 | 25.90 | 25.90 | 25.90 | 0.1K |
| 13:14 | 25.90 | 25.90 | 25.90 | 25.90 | 0.1K |
| 13:15 | 25.88 | 25.88 | 25.86 | 25.86 | 1.2K |
| 13:17 | 25.87 | 25.97 | 25.87 | 25.97 | 2.0K |
| 13:20 | 25.94 | 25.94 | 25.92 | 25.92 | 0.8K |
| 13:22 | 25.92 | 25.92 | 25.91 | 25.91 | 0.4K |
| 13:23 | 25.92 | 25.92 | 25.92 | 25.92 | 0.1K |
| 13:24 | 25.91 | 25.91 | 25.91 | 25.91 | 0.1K |
| 13:27 | 25.90 | 25.90 | 25.90 | 25.90 | 2.5K |
| 13:28 | 25.90 | 25.91 | 25.90 | 25.91 | 2.7K |
| 13:29 | 25.90 | 25.90 | 25.90 | 25.90 | 0.3K |
| 13:31 | 25.91 | 25.91 | 25.91 | 25.91 | 0.3K |
| 13:32 | 25.93 | 25.93 | 25.93 | 25.93 | 0.1K |
| 13:35 | 25.95 | 25.98 | 25.95 | 25.98 | 0.3K |
| 13:37 | 25.96 | 25.96 | 25.96 | 25.96 | 0.8K |
| 13:39 | 25.94 | 25.94 | 25.94 | 25.94 | 0.2K |
| 13:40 | 25.93 | 25.93 | 25.93 | 25.93 | 0.2K |
| 13:41 | 25.95 | 25.95 | 25.95 | 25.95 | 0.5K |
| 13:42 | 25.92 | 25.92 | 25.92 | 25.92 | 0.9K |
| 13:43 | 25.90 | 25.90 | 25.87 | 25.87 | 2.7K |
| 13:46 | 25.87 | 25.87 | 25.87 | 25.87 | 0.3K |
| 13:47 | 25.86 | 25.86 | 25.81 | 25.81 | 0.7K |
| 13:49 | 25.82 | 25.86 | 25.82 | 25.86 | 1.7K |
| 13:50 | 25.85 | 25.85 | 25.83 | 25.83 | 5.8K |
| 13:52 | 25.85 | 25.85 | 25.85 | 25.85 | 1.3K |
| 13:53 | 25.81 | 25.81 | 25.81 | 25.81 | 0.5K |
| 13:54 | 25.81 | 25.81 | 25.81 | 25.81 | 0.3K |
| 13:55 | 25.80 | 25.80 | 25.77 | 25.77 | 0.5K |
| 13:56 | 25.75 | 25.79 | 25.70 | 25.79 | 5.4K |
| 13:57 | 25.77 | 25.77 | 25.77 | 25.77 | 0.4K |
| 13:58 | 25.75 | 25.75 | 25.72 | 25.72 | 0.5K |
| 14:02 | 25.67 | 25.67 | 25.67 | 25.67 | 0.1K |
| 14:04 | 25.71 | 25.71 | 25.71 | 25.71 | 0.8K |
| 14:05 | 25.68 | 25.68 | 25.68 | 25.68 | 0.1K |
| 14:06 | 25.69 | 25.69 | 25.69 | 25.69 | 0.2K |
| 14:07 | 25.66 | 25.66 | 25.63 | 25.63 | 1.3K |
| 14:10 | 25.63 | 25.63 | 25.63 | 25.63 | 0.6K |
| 14:11 | 25.67 | 25.68 | 25.67 | 25.68 | 0.9K |
| 14:12 | 25.69 | 25.69 | 25.69 | 25.69 | 0.1K |
| 14:13 | 25.70 | 25.70 | 25.70 | 25.70 | 0.1K |
| 14:16 | 25.71 | 25.71 | 25.71 | 25.71 | 0.5K |
| 14:17 | 25.73 | 25.75 | 25.73 | 25.75 | 0.4K |
| 14:18 | 25.75 | 25.75 | 25.73 | 25.73 | 0.4K |
| 14:19 | 25.75 | 25.75 | 25.75 | 25.75 | 0.5K |
| 14:20 | 25.73 | 25.73 | 25.73 | 25.73 | 0.3K |
| 14:21 | 25.75 | 25.76 | 25.75 | 25.76 | 0.4K |
| 14:22 | 25.78 | 25.78 | 25.77 | 25.77 | 0.5K |
| 14:23 | 25.80 | 25.80 | 25.80 | 25.80 | 0.1K |
| 14:24 | 25.79 | 25.83 | 25.79 | 25.83 | 0.7K |
| 14:25 | 25.84 | 25.84 | 25.84 | 25.84 | 0.3K |
| 14:26 | 25.87 | 25.87 | 25.83 | 25.83 | 0.9K |
| 14:27 | 25.83 | 25.83 | 25.83 | 25.83 | 0.5K |
| 14:28 | 25.83 | 25.83 | 25.82 | 25.82 | 1.0K |
| 14:29 | 25.82 | 25.82 | 25.80 | 25.80 | 0.7K |
| 14:30 | 25.80 | 25.82 | 25.80 | 25.82 | 1.3K |
| 14:31 | 25.83 | 25.86 | 25.83 | 25.86 | 6.6K |
| 14:32 | 25.86 | 25.86 | 25.84 | 25.84 | 1.6K |
| 14:33 | 25.84 | 25.84 | 25.84 | 25.84 | 0.4K |
| 14:34 | 25.84 | 25.85 | 25.84 | 25.85 | 0.4K |
| 14:38 | 25.84 | 25.84 | 25.83 | 25.83 | 0.6K |
| 14:39 | 25.83 | 25.83 | 25.82 | 25.82 | 0.5K |
| 14:40 | 25.81 | 25.81 | 25.79 | 25.79 | 0.5K |
| 14:41 | 25.65 | 25.75 | 25.65 | 25.74 | 6.6K |
| 14:42 | 25.73 | 25.74 | 25.73 | 25.74 | 1.4K |
| 14:43 | 25.73 | 25.73 | 25.73 | 25.73 | 0.2K |
| 14:44 | 25.74 | 25.74 | 25.73 | 25.73 | 0.4K |
| 14:45 | 25.72 | 25.72 | 25.72 | 25.72 | 0.4K |
| 14:46 | 25.72 | 25.73 | 25.72 | 25.73 | 0.4K |
| 14:47 | 25.74 | 25.74 | 25.74 | 25.74 | 0.5K |
| 14:49 | 25.76 | 25.76 | 25.76 | 25.76 | 0.6K |
| 14:50 | 25.75 | 25.76 | 25.75 | 25.76 | 0.3K |
| 14:51 | 25.79 | 25.80 | 25.79 | 25.80 | 1.5K |
| 14:52 | 25.82 | 25.82 | 25.80 | 25.80 | 1.6K |
| 14:53 | 25.81 | 25.82 | 25.81 | 25.82 | 0.3K |
| 14:54 | 25.82 | 25.82 | 25.81 | 25.81 | 0.8K |
| 14:58 | 25.80 | 25.80 | 25.80 | 25.80 | 0.5K |
| 14:59 | 25.79 | 25.79 | 25.78 | 25.78 | 0.7K |
| 15:00 | 25.76 | 25.76 | 25.76 | 25.76 | 0.2K |
| 15:02 | 25.77 | 25.77 | 25.77 | 25.77 | 1.9K |
| 15:03 | 25.77 | 25.79 | 25.77 | 25.79 | 1.1K |
| 15:04 | 25.79 | 25.79 | 25.79 | 25.79 | 0.1K |
| 15:05 | 25.78 | 25.78 | 25.78 | 25.78 | 0.5K |
| 15:06 | 25.78 | 25.79 | 25.77 | 25.77 | 0.7K |
| 15:07 | 25.78 | 25.78 | 25.78 | 25.78 | 0.3K |
| 15:08 | 25.78 | 25.79 | 25.78 | 25.79 | 0.4K |
| 15:09 | 25.78 | 25.78 | 25.77 | 25.77 | 0.2K |
| 15:10 | 25.78 | 25.79 | 25.78 | 25.79 | 0.8K |
| 15:12 | 25.79 | 25.79 | 25.79 | 25.79 | 0.5K |
| 15:13 | 25.78 | 25.78 | 25.78 | 25.78 | 0.2K |
| 15:14 | 25.76 | 25.77 | 25.76 | 25.77 | 1.3K |
| 15:15 | 25.77 | 25.77 | 25.76 | 25.76 | 0.8K |
| 15:17 | 25.76 | 25.76 | 25.75 | 25.75 | 0.2K |
| 15:20 | 25.75 | 25.75 | 25.75 | 25.75 | 0.1K |
| 15:21 | 25.75 | 25.75 | 25.74 | 25.74 | 0.7K |
| 15:22 | 25.74 | 25.74 | 25.73 | 25.73 | 0.9K |
| 15:23 | 25.71 | 25.71 | 25.69 | 25.69 | 1.0K |
| 15:26 | 25.69 | 25.69 | 25.69 | 25.69 | 0.8K |
| 15:27 | 25.70 | 25.70 | 25.68 | 25.68 | 0.5K |
| 15:28 | 25.66 | 25.66 | 25.66 | 25.66 | 0.2K |
| 15:29 | 25.66 | 25.66 | 25.66 | 25.66 | 0.2K |
| 15:30 | 25.66 | 25.71 | 25.66 | 25.71 | 3.5K |
| 15:31 | 25.71 | 25.72 | 25.71 | 25.72 | 0.4K |
| 15:32 | 25.73 | 25.73 | 25.73 | 25.73 | 0.9K |
| 15:34 | 25.70 | 25.70 | 25.70 | 25.70 | 0.2K |
| 15:35 | 25.72 | 25.72 | 25.72 | 25.72 | 0.1K |
| 15:38 | 25.72 | 25.72 | 25.71 | 25.71 | 1.1K |
| 15:39 | 25.71 | 25.71 | 25.71 | 25.71 | 0.5K |
| 15:40 | 25.69 | 25.69 | 25.69 | 25.69 | 2.1K |
| 15:41 | 25.69 | 25.69 | 25.68 | 25.68 | 0.3K |
| 15:42 | 25.69 | 25.69 | 25.69 | 25.69 | 0.6K |
| 15:43 | 25.69 | 25.72 | 25.69 | 25.72 | 1.4K |
| 15:44 | 25.72 | 25.72 | 25.71 | 25.71 | 1.4K |
| 15:45 | 25.70 | 25.70 | 25.67 | 25.67 | 0.9K |
| 15:47 | 25.69 | 25.70 | 25.69 | 25.70 | 2.0K |
| 15:48 | 25.70 | 25.70 | 25.69 | 25.69 | 1.2K |
| 15:49 | 25.70 | 25.70 | 25.70 | 25.70 | 1.3K |
| 15:50 | 25.68 | 25.70 | 25.68 | 25.69 | 4.2K |
| 15:51 | 25.69 | 25.69 | 25.67 | 25.67 | 2.6K |
| 15:52 | 25.67 | 25.67 | 25.67 | 25.67 | 0.9K |
| 15:53 | 25.66 | 25.66 | 25.65 | 25.65 | 3.2K |
| 15:54 | 25.66 | 25.67 | 25.66 | 25.66 | 1.2K |
| 15:55 | 25.67 | 25.67 | 25.64 | 25.64 | 2.1K |
| 15:56 | 25.64 | 25.64 | 25.62 | 25.62 | 3.5K |
| 15:57 | 25.61 | 25.61 | 25.60 | 25.60 | 5.0K |
| 15:58 | 25.60 | 25.61 | 25.60 | 25.61 | 1.8K |
| 15:59 | 25.61 | 25.61 | 25.59 | 25.60 | 3.9K |
| 16:00 | 25.60 | 25.60 | 25.60 | 25.60 | 15.3K |
| 16:01 | 25.60 | 25.60 | 25.60 | 25.60 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-06 | 24.91 | 25.78 | 24.91 | 25.28 | 0.7M |
| 2025-10-03 | 24.25 | 24.62 | 24.21 | 24.38 | 0.9M |
| 2025-10-02 | 24.90 | 24.90 | 23.55 | 24.23 | 1.9M |
| 2025-10-01 | 25.82 | 26.32 | 25.58 | 25.60 | 0.4M |
| 2025-09-30 | 25.52 | 26.13 | 25.22 | 25.63 | 0.3M |
| 2025-09-29 | 26.44 | 26.73 | 25.55 | 25.85 | 0.4M |
| 2025-09-26 | 25.09 | 26.27 | 25.09 | 26.08 | 0.4M |
| 2025-09-25 | 25.00 | 25.56 | 24.62 | 25.15 | 0.4M |
| 2025-09-24 | 25.74 | 25.85 | 24.74 | 24.74 | 0.3M |
| 2025-09-23 | 26.11 | 26.41 | 25.54 | 25.75 | 0.4M |
| 2025-09-22 | 26.00 | 26.30 | 25.43 | 25.95 | 0.5M |
| 2025-09-19 | 23.90 | 25.20 | 23.90 | 24.86 | 5.1M |
| 2025-09-18 | 25.37 | 25.39 | 23.48 | 23.63 | 0.7M |
| 2025-09-17 | 25.83 | 26.24 | 25.13 | 25.20 | 0.5M |
| 2025-09-16 | 26.29 | 26.29 | 25.03 | 25.16 | 0.4M |
| 2025-09-15 | 24.39 | 25.84 | 24.25 | 25.74 | 0.4M |
| 2025-09-12 | 24.52 | 24.57 | 24.05 | 24.27 | 0.3M |
| 2025-09-11 | 24.55 | 24.73 | 24.07 | 24.18 | 0.2M |
| 2025-09-10 | 24.28 | 24.85 | 24.25 | 24.77 | 0.3M |
| 2025-09-09 | 24.19 | 24.61 | 24.06 | 24.08 | 0.2M |
| 2025-09-08 | 24.25 | 24.73 | 24.01 | 24.18 | 0.3M |
| 2025-09-05 | 23.57 | 24.05 | 23.25 | 24.02 | 0.2M |
| 2025-09-04 | 23.49 | 23.82 | 23.17 | 23.20 | 0.2M |
| 2025-09-03 | 24.14 | 24.43 | 23.42 | 23.71 | 0.2M |
| 2025-09-02 | 23.66 | 24.26 | 23.10 | 23.92 | 0.4M |
| 2025-08-29 | 21.63 | 23.17 | 21.53 | 23.02 | 0.7M |
| 2025-08-28 | 22.04 | 22.04 | 21.46 | 21.50 | 0.6M |
| 2025-08-27 | 21.92 | 22.05 | 21.42 | 21.71 | 0.3M |
| 2025-08-26 | 21.24 | 22.04 | 21.24 | 21.91 | 0.4M |
| 2025-08-25 | 21.08 | 21.55 | 21.00 | 21.26 | 0.3M |
| 2025-08-22 | 20.82 | 21.37 | 20.61 | 21.14 | 0.3M |
| 2025-08-21 | 20.95 | 21.40 | 20.84 | 20.94 | 0.2M |
| 2025-08-20 | 20.51 | 21.15 | 20.51 | 21.10 | 0.2M |
| 2025-08-19 | 21.02 | 21.02 | 20.15 | 20.47 | 0.3M |
| 2025-08-18 | 20.89 | 20.95 | 20.56 | 20.94 | 0.1M |
| 2025-08-15 | 20.97 | 21.58 | 20.81 | 20.92 | 0.4M |
| 2025-08-14 | 21.70 | 21.96 | 21.36 | 21.66 | 0.2M |
| 2025-08-13 | 21.99 | 22.48 | 21.71 | 21.76 | 0.2M |
| 2025-08-12 | 21.76 | 21.86 | 21.25 | 21.83 | 0.2M |
| 2025-08-11 | 20.63 | 21.79 | 20.46 | 21.79 | 0.2M |
| 2025-08-08 | 21.96 | 22.06 | 20.93 | 21.06 | 0.3M |
| 2025-08-07 | 21.82 | 21.88 | 21.47 | 21.67 | 0.3M |
| 2025-08-06 | 20.93 | 21.57 | 20.81 | 21.50 | 0.3M |
| 2025-08-05 | 20.60 | 20.98 | 20.31 | 20.98 | 0.3M |
| 2025-08-01 | 20.00 | 20.09 | 19.40 | 19.82 | 0.3M |
| 2025-07-31 | 19.51 | 19.82 | 19.14 | 19.50 | 0.4M |
| 2025-07-30 | 20.35 | 20.41 | 19.20 | 19.33 | 0.7M |
| 2025-07-29 | 20.18 | 20.68 | 19.94 | 20.57 | 0.4M |
| 2025-07-28 | 20.99 | 21.00 | 19.79 | 20.26 | 0.8M |
| 2025-07-25 | 21.14 | 21.25 | 20.06 | 21.16 | 1.0M |
| 2025-07-24 | 22.07 | 22.20 | 21.70 | 21.94 | 0.2M |
| 2025-07-23 | 22.97 | 22.97 | 21.96 | 22.23 | 0.2M |
| 2025-07-22 | 22.69 | 22.90 | 22.25 | 22.84 | 0.3M |
| 2025-07-21 | 22.77 | 23.62 | 22.62 | 22.72 | 0.3M |
| 2025-07-18 | 22.50 | 22.63 | 22.25 | 22.35 | 0.3M |
| 2025-07-17 | 22.45 | 22.45 | 21.84 | 22.30 | 0.2M |
| 2025-07-16 | 22.68 | 22.84 | 22.16 | 22.55 | 0.3M |
| 2025-07-15 | 22.50 | 22.71 | 22.08 | 22.57 | 0.2M |
| 2025-07-14 | 22.41 | 23.20 | 22.38 | 22.49 | 0.2M |
| 2025-07-11 | 21.69 | 22.54 | 21.69 | 22.30 | 0.2M |
| 2025-07-10 | 21.32 | 21.53 | 20.94 | 21.51 | 0.3M |
| 2025-07-09 | 20.90 | 21.26 | 20.51 | 21.16 | 0.3M |
| 2025-07-08 | 21.99 | 21.99 | 20.40 | 21.00 | 0.4M |
| 2025-07-07 | 21.17 | 22.06 | 20.66 | 21.99 | 0.4M |
| 2025-07-04 | 21.46 | 21.46 | 20.84 | 21.09 | 0.1M |
| 2025-07-03 | 21.09 | 21.44 | 20.82 | 21.31 | 0.2M |
| 2025-07-02 | 21.45 | 22.04 | 21.20 | 21.41 | 0.4M |
| 2025-06-30 | 20.87 | 21.68 | 20.74 | 21.66 | 0.3M |
| 2025-06-27 | 21.00 | 21.21 | 20.37 | 20.77 | 0.3M |
| 2025-06-26 | 20.72 | 21.37 | 20.66 | 21.36 | 0.2M |
| 2025-06-25 | 20.99 | 21.00 | 20.39 | 20.78 | 0.2M |
| 2025-06-24 | 21.08 | 21.17 | 20.20 | 20.93 | 0.3M |
| 2025-06-23 | 21.18 | 22.12 | 20.97 | 21.41 | 0.4M |
| 2025-06-20 | 20.39 | 21.23 | 20.32 | 20.68 | 0.5M |
| 2025-06-19 | 20.24 | 20.64 | 20.09 | 20.64 | 0.1M |
| 2025-06-18 | 19.90 | 20.45 | 19.75 | 20.31 | 0.3M |
| 2025-06-17 | 19.92 | 20.10 | 19.70 | 19.97 | 0.1M |
| 2025-06-16 | 20.04 | 20.06 | 19.71 | 19.96 | 0.2M |
| 2025-06-13 | 20.06 | 20.21 | 19.78 | 20.00 | 0.2M |
| 2025-06-12 | 19.28 | 19.74 | 19.28 | 19.61 | 0.1M |
| 2025-06-11 | 19.37 | 19.47 | 18.95 | 18.99 | 0.1M |
| 2025-06-10 | 19.94 | 19.95 | 19.09 | 19.37 | 0.1M |
| 2025-06-09 | 19.52 | 19.93 | 19.34 | 19.68 | 0.1M |
| 2025-06-06 | 20.46 | 20.46 | 19.45 | 19.49 | 0.1M |
| 2025-06-05 | 19.94 | 20.72 | 19.94 | 20.35 | 0.3M |
| 2025-06-04 | 19.83 | 19.93 | 19.43 | 19.72 | 0.3M |
| 2025-06-03 | 18.55 | 19.80 | 18.55 | 19.69 | 0.5M |
| 2025-06-02 | 17.93 | 18.65 | 17.93 | 18.57 | 0.2M |
| 2025-05-30 | 17.34 | 17.58 | 17.09 | 17.58 | 0.4M |
| 2025-05-29 | 17.37 | 17.82 | 17.20 | 17.38 | 0.2M |
| 2025-05-28 | 16.83 | 17.37 | 16.70 | 17.20 | 0.3M |
| 2025-05-27 | 16.51 | 17.00 | 16.46 | 16.85 | 0.3M |
| 2025-05-26 | 16.77 | 17.11 | 16.65 | 16.99 | 0.1M |
| 2025-05-23 | 16.85 | 17.28 | 16.39 | 16.85 | 0.5M |
| 2025-05-22 | 17.41 | 17.62 | 17.06 | 17.28 | 0.2M |
| 2025-05-21 | 17.21 | 17.80 | 17.06 | 17.58 | 0.4M |
| 2025-05-20 | 16.56 | 17.14 | 15.85 | 17.13 | 0.3M |
| 2025-05-16 | 15.65 | 16.08 | 15.38 | 15.87 | 0.8M |
| 2025-05-15 | 15.75 | 16.16 | 15.36 | 16.11 | 0.2M |
| 2025-05-14 | 15.67 | 15.67 | 15.26 | 15.54 | 0.2M |
| 2025-05-13 | 16.13 | 16.13 | 15.69 | 15.86 | 0.2M |
| 2025-05-12 | 16.90 | 16.90 | 15.86 | 16.11 | 0.3M |
| 2025-05-09 | 17.28 | 17.81 | 17.12 | 17.53 | 0.2M |
| 2025-05-08 | 17.61 | 17.81 | 17.01 | 17.11 | 0.1M |
| 2025-05-07 | 17.66 | 18.14 | 17.43 | 17.59 | 0.3M |
| 2025-05-06 | 16.92 | 18.06 | 16.92 | 18.03 | 0.5M |
| 2025-05-05 | 16.26 | 16.55 | 15.74 | 16.55 | 0.2M |
| 2025-05-02 | 15.87 | 15.91 | 15.33 | 15.52 | 0.1M |
| 2025-05-01 | 16.02 | 16.02 | 15.46 | 15.64 | 0.1M |
| 2025-04-30 | 16.10 | 16.49 | 15.94 | 16.48 | 0.2M |
| 2025-04-29 | 16.49 | 16.69 | 16.23 | 16.26 | 0.1M |
| 2025-04-28 | 16.79 | 16.82 | 16.34 | 16.67 | 0.2M |
| 2025-04-25 | 16.57 | 16.98 | 16.57 | 16.77 | 0.1M |
| 2025-04-24 | 17.05 | 17.35 | 16.75 | 17.19 | 0.1M |
| 2025-04-23 | 16.10 | 16.74 | 16.00 | 16.69 | 0.5M |
| 2025-04-22 | 17.29 | 17.30 | 16.39 | 16.67 | 0.2M |
| 2025-04-21 | 17.51 | 17.58 | 16.67 | 17.16 | 0.2M |
| 2025-04-17 | 17.24 | 17.24 | 16.39 | 17.05 | 0.2M |
| 2025-04-16 | 17.50 | 17.61 | 16.94 | 17.33 | 0.4M |
| 2025-04-15 | 15.95 | 17.05 | 15.95 | 16.99 | 0.5M |
| 2025-04-14 | 15.55 | 16.32 | 15.55 | 15.80 | 0.5M |
| 2025-04-11 | 14.79 | 15.83 | 14.79 | 15.78 | 0.4M |
| 2025-04-10 | 13.07 | 14.61 | 13.07 | 14.23 | 0.3M |
| 2025-04-09 | 12.20 | 13.20 | 12.18 | 13.06 | 0.6M |
| 2025-04-08 | 13.40 | 13.45 | 12.15 | 12.28 | 0.2M |
| 2025-04-07 | 12.51 | 13.58 | 12.50 | 12.79 | 0.4M |
| 2025-04-04 | 13.41 | 13.62 | 12.23 | 12.71 | 0.5M |
| 2025-04-03 | 13.56 | 13.97 | 13.30 | 13.70 | 0.1M |
| 2025-04-02 | 14.41 | 14.50 | 13.53 | 14.20 | 0.5M |
| 2025-04-01 | 14.55 | 14.76 | 14.26 | 14.45 | 0.2M |
| 2025-03-31 | 14.51 | 14.58 | 14.12 | 14.51 | 0.2M |
| 2025-03-28 | 14.85 | 15.04 | 14.09 | 14.44 | 0.2M |
| 2025-03-27 | 14.45 | 14.84 | 14.34 | 14.83 | 0.1M |
| 2025-03-26 | 14.45 | 14.61 | 14.18 | 14.23 | 0.2M |
| 2025-03-25 | 14.87 | 15.15 | 14.44 | 14.45 | 0.2M |
| 2025-03-24 | 15.06 | 15.12 | 14.63 | 14.65 | 0.2M |
| 2025-03-21 | 15.33 | 15.33 | 14.63 | 15.16 | 1.4M |
| 2025-03-20 | 15.50 | 15.66 | 15.24 | 15.44 | 0.2M |
| 2025-03-19 | 15.98 | 16.01 | 15.38 | 15.86 | 0.3M |
| 2025-03-18 | 15.65 | 16.18 | 15.62 | 15.99 | 0.4M |
| 2025-03-17 | 14.62 | 15.53 | 14.62 | 15.45 | 0.4M |
| 2025-03-14 | 14.77 | 14.85 | 14.42 | 14.62 | 0.2M |
| 2025-03-13 | 14.31 | 14.80 | 14.12 | 14.59 | 0.2M |
| 2025-03-12 | 13.71 | 14.13 | 13.71 | 14.04 | 0.1M |
| 2025-03-11 | 13.48 | 14.15 | 13.48 | 13.73 | 0.3M |
| 2025-03-10 | 13.84 | 13.84 | 13.10 | 13.32 | 0.2M |
| 2025-03-07 | 13.80 | 14.21 | 13.51 | 13.91 | 0.1M |
| 2025-03-06 | 13.89 | 14.40 | 13.73 | 13.76 | 0.3M |
| 2025-03-05 | 13.60 | 14.10 | 13.60 | 14.06 | 0.2M |
| 2025-03-04 | 13.99 | 14.20 | 13.37 | 13.68 | 0.2M |
| 2025-03-03 | 14.54 | 14.60 | 13.81 | 13.82 | 0.2M |
| 2025-02-28 | 13.70 | 14.29 | 13.47 | 14.27 | 0.2M |
| 2025-02-27 | 14.50 | 14.57 | 13.98 | 13.98 | 0.2M |
| 2025-02-26 | 14.21 | 14.79 | 14.21 | 14.54 | 0.2M |
| 2025-02-25 | 14.26 | 14.44 | 13.94 | 14.21 | 0.2M |
| 2025-02-24 | 14.21 | 14.61 | 14.18 | 14.46 | 0.2M |
| 2025-02-21 | 14.83 | 14.83 | 14.03 | 14.10 | 1.1M |
| 2025-02-20 | 14.68 | 15.02 | 14.67 | 14.79 | 0.5M |
| 2025-02-19 | 14.74 | 14.90 | 14.35 | 14.68 | 0.8M |
| 2025-02-18 | 15.54 | 15.63 | 15.32 | 15.48 | 0.1M |
| 2025-02-14 | 15.50 | 16.15 | 15.32 | 15.37 | 0.3M |
| 2025-02-13 | 15.71 | 15.71 | 15.00 | 15.37 | 0.2M |
| 2025-02-12 | 15.84 | 16.03 | 15.52 | 15.71 | 0.2M |
| 2025-02-11 | 16.28 | 16.43 | 15.84 | 15.90 | 0.2M |
| 2025-02-10 | 16.56 | 16.66 | 15.98 | 16.45 | 0.2M |
| 2025-02-07 | 15.75 | 16.25 | 15.50 | 16.10 | 0.3M |
| 2025-02-06 | 16.26 | 16.50 | 15.65 | 15.82 | 0.2M |
| 2025-02-05 | 14.92 | 16.79 | 14.90 | 16.45 | 0.6M |
| 2025-02-04 | 14.27 | 14.84 | 14.15 | 14.69 | 0.1M |
| 2025-02-03 | 14.15 | 14.81 | 14.15 | 14.39 | 0.2M |
| 2025-01-31 | 14.61 | 14.71 | 14.25 | 14.26 | 0.1M |
| 2025-01-30 | 14.23 | 14.60 | 14.11 | 14.42 | 0.2M |
| 2025-01-29 | 14.04 | 14.37 | 13.80 | 13.86 | 0.1M |
| 2025-01-28 | 14.18 | 14.18 | 13.81 | 14.00 | 0.1M |
| 2025-01-27 | 14.19 | 14.19 | 13.78 | 14.06 | 0.1M |
| 2025-01-24 | 14.10 | 14.35 | 13.95 | 14.21 | 0.1M |
| 2025-01-23 | 13.90 | 14.05 | 13.61 | 14.02 | 0.1M |
| 2025-01-22 | 13.50 | 14.42 | 13.50 | 14.12 | 0.3M |
| 2025-01-21 | 13.70 | 14.12 | 13.43 | 13.57 | 0.2M |
| 2025-01-20 | 13.56 | 13.68 | 13.44 | 13.68 | 0.1M |
| 2025-01-17 | 13.23 | 13.75 | 12.95 | 13.64 | 0.3M |
| 2025-01-16 | 13.71 | 13.77 | 13.22 | 13.22 | 0.3M |
| 2025-01-15 | 14.21 | 14.21 | 13.43 | 13.48 | 0.3M |
| 2025-01-14 | 13.25 | 14.70 | 13.25 | 13.92 | 0.7M |
| 2025-01-13 | 13.38 | 13.58 | 12.89 | 13.04 | 0.3M |
| 2025-01-10 | 14.10 | 14.10 | 13.55 | 13.61 | 0.2M |
| 2025-01-09 | 13.85 | 14.05 | 13.84 | 14.01 | 0.1M |
| 2025-01-08 | 13.71 | 13.83 | 13.23 | 13.73 | 0.2M |
| 2025-01-07 | 13.69 | 14.24 | 13.66 | 13.70 | 0.2M |
| 2025-01-06 | 13.51 | 13.57 | 13.24 | 13.46 | 0.2M |
| 2025-01-03 | 13.51 | 13.68 | 13.41 | 13.50 | 0.2M |
| 2025-01-02 | 12.72 | 13.59 | 12.72 | 13.54 | 0.3M |