38.87
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 41.65 | 42.39 | 41.65 | 42.18 | 280.3K |
| 09:35 | 42.18 | 42.19 | 41.82 | 41.92 | 99.6K |
| 09:40 | 41.93 | 42.00 | 41.60 | 41.71 | 191.6K |
| 09:45 | 41.72 | 41.72 | 41.19 | 41.33 | 247.8K |
| 09:50 | 41.24 | 41.24 | 40.40 | 40.68 | 471.6K |
| 09:55 | 40.69 | 41.05 | 40.52 | 40.60 | 141.7K |
| 10:00 | 40.52 | 40.59 | 40.28 | 40.40 | 233.8K |
| 10:05 | 40.40 | 40.40 | 40.05 | 40.35 | 248.1K |
| 10:10 | 40.35 | 40.35 | 40.00 | 40.00 | 174.3K |
| 10:15 | 40.10 | 40.10 | 39.71 | 39.78 | 207.0K |
| 10:20 | 39.70 | 40.12 | 39.70 | 40.08 | 94.1K |
| 10:25 | 40.09 | 40.22 | 40.00 | 40.03 | 46.9K |
| 10:30 | 40.03 | 40.20 | 39.99 | 40.12 | 42.3K |
| 10:35 | 40.13 | 40.13 | 39.80 | 40.01 | 76.3K |
| 10:40 | 40.02 | 40.08 | 39.95 | 39.99 | 28.0K |
| 10:45 | 39.98 | 40.02 | 39.91 | 40.02 | 67.4K |
| 10:50 | 40.02 | 40.13 | 39.85 | 39.85 | 49.4K |
| 10:55 | 39.85 | 39.98 | 39.81 | 39.95 | 43.6K |
| 11:00 | 39.89 | 40.10 | 39.88 | 39.97 | 34.4K |
| 11:05 | 39.97 | 40.00 | 39.80 | 39.84 | 77.1K |
| 11:10 | 39.83 | 40.14 | 39.81 | 39.86 | 70.3K |
| 11:15 | 39.86 | 39.93 | 39.70 | 39.70 | 70.3K |
| 11:20 | 39.77 | 39.77 | 39.50 | 39.50 | 117.6K |
| 11:25 | 39.50 | 39.52 | 39.24 | 39.41 | 85.6K |
| 13:00 | 39.42 | 39.67 | 39.42 | 39.43 | 139.7K |
| 13:05 | 39.43 | 39.55 | 39.37 | 39.54 | 59.6K |
| 13:10 | 39.54 | 39.55 | 39.37 | 39.48 | 29.7K |
| 13:15 | 39.48 | 39.48 | 39.16 | 39.16 | 107.7K |
| 13:20 | 39.19 | 39.28 | 39.16 | 39.27 | 41.8K |
| 13:25 | 39.25 | 39.28 | 39.21 | 39.28 | 143.8K |
| 13:30 | 39.28 | 39.28 | 39.20 | 39.20 | 41.1K |
| 13:35 | 39.20 | 39.21 | 39.02 | 39.02 | 89.0K |
| 13:40 | 39.05 | 39.29 | 39.01 | 39.16 | 66.7K |
| 13:45 | 39.10 | 39.37 | 39.10 | 39.33 | 49.3K |
| 13:50 | 39.38 | 39.47 | 39.15 | 39.23 | 44.6K |
| 13:55 | 39.26 | 39.29 | 39.12 | 39.17 | 53.0K |
| 14:00 | 39.17 | 39.17 | 39.01 | 39.14 | 96.7K |
| 14:05 | 39.17 | 39.21 | 39.07 | 39.09 | 16.1K |
| 14:10 | 39.11 | 39.11 | 38.96 | 38.96 | 74.6K |
| 14:15 | 38.98 | 39.28 | 38.96 | 39.20 | 45.8K |
| 14:20 | 39.12 | 39.13 | 38.93 | 38.97 | 56.5K |
| 14:25 | 38.97 | 39.00 | 38.83 | 38.85 | 98.4K |
| 14:30 | 38.85 | 38.97 | 38.66 | 38.77 | 136.0K |
| 14:35 | 38.86 | 38.95 | 38.75 | 38.94 | 46.7K |
| 14:40 | 38.91 | 39.00 | 38.82 | 38.90 | 65.6K |
| 14:45 | 38.90 | 39.21 | 38.82 | 38.99 | 105.4K |
| 14:50 | 38.99 | 39.00 | 38.74 | 38.78 | 73.8K |
| 14:55 | 38.79 | 39.03 | 38.79 | 39.03 | 38.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 41.65 | 42.48 | 38.66 | 38.87 | 5.0M |
| 2025-09-25 | 43.89 | 46.15 | 42.32 | 42.85 | 4.4M |
| 2025-09-24 | 41.11 | 43.87 | 40.81 | 43.87 | 4.5M |
| 2025-09-23 | 43.18 | 43.78 | 40.36 | 41.83 | 4.2M |
| 2025-09-22 | 43.26 | 43.91 | 41.69 | 43.35 | 4.0M |
| 2025-09-19 | 42.08 | 46.29 | 42.08 | 42.81 | 6.5M |
| 2025-09-18 | 42.78 | 43.65 | 41.60 | 42.50 | 4.8M |
| 2025-09-17 | 42.70 | 44.85 | 42.13 | 43.13 | 5.9M |
| 2025-09-16 | 42.90 | 43.80 | 41.67 | 42.90 | 5.4M |
| 2025-09-15 | 41.44 | 44.16 | 41.30 | 42.26 | 7.6M |
| 2025-09-12 | 45.50 | 45.96 | 41.44 | 42.36 | 8.5M |
| 2025-09-11 | 45.06 | 47.33 | 44.17 | 46.54 | 6.1M |
| 2025-09-10 | 45.65 | 46.78 | 44.76 | 45.64 | 8.3M |
| 2025-09-09 | 47.00 | 48.27 | 44.36 | 45.60 | 11.9M |
| 2025-09-08 | 41.06 | 47.54 | 41.06 | 47.54 | 17.6M |
| 2025-09-05 | 35.00 | 41.01 | 35.00 | 39.62 | 7.7M |
| 2025-09-04 | 35.75 | 36.86 | 34.58 | 35.18 | 4.8M |
| 2025-09-03 | 39.18 | 39.27 | 34.31 | 35.25 | 8.4M |
| 2025-09-02 | 39.35 | 40.80 | 38.15 | 39.11 | 7.4M |
| 2025-09-01 | 39.78 | 40.36 | 38.03 | 39.62 | 6.5M |
| 2025-08-29 | 36.77 | 40.30 | 35.64 | 38.86 | 7.4M |
| 2025-08-28 | 36.00 | 37.36 | 35.20 | 36.88 | 5.0M |
| 2025-08-27 | 37.28 | 39.64 | 36.79 | 36.79 | 7.5M |
| 2025-08-26 | 37.13 | 37.58 | 35.72 | 36.65 | 4.5M |
| 2025-08-25 | 34.91 | 37.44 | 34.27 | 37.14 | 8.8M |
| 2025-08-22 | 34.15 | 34.99 | 34.00 | 34.80 | 3.9M |
| 2025-08-21 | 34.76 | 35.06 | 33.82 | 34.21 | 3.8M |
| 2025-08-20 | 35.01 | 35.27 | 34.01 | 34.59 | 4.5M |
| 2025-08-19 | 35.82 | 36.34 | 34.60 | 35.00 | 8.9M |
| 2025-08-18 | 38.50 | 38.50 | 35.48 | 35.55 | 7.7M |
| 2025-08-15 | 36.30 | 38.59 | 36.00 | 38.19 | 4.5M |
| 2025-08-14 | 39.00 | 39.38 | 36.50 | 36.50 | 4.9M |
| 2025-08-13 | 38.32 | 39.34 | 37.51 | 39.22 | 5.5M |
| 2025-08-12 | 39.57 | 39.89 | 37.90 | 38.32 | 2.9M |
| 2025-08-11 | 37.96 | 40.90 | 37.95 | 39.58 | 4.4M |
| 2025-08-08 | 38.00 | 38.84 | 37.58 | 38.00 | 4.2M |
| 2025-08-07 | 38.48 | 39.48 | 37.77 | 38.74 | 5.9M |
| 2025-08-06 | 40.90 | 43.45 | 37.30 | 38.83 | 10.4M |
| 2025-08-05 | 40.10 | 42.00 | 39.46 | 40.50 | 5.8M |
| 2025-08-04 | 37.97 | 40.77 | 37.26 | 40.18 | 5.9M |
| 2025-08-01 | 39.35 | 40.61 | 38.34 | 38.34 | 4.9M |
| 2025-07-31 | 37.60 | 42.31 | 37.20 | 39.58 | 9.8M |
| 2025-07-30 | 37.86 | 38.14 | 35.98 | 37.18 | 6.4M |
| 2025-07-29 | 37.72 | 38.79 | 37.28 | 38.10 | 4.7M |
| 2025-07-28 | 34.65 | 39.30 | 34.28 | 37.62 | 9.0M |
| 2025-07-25 | 34.86 | 35.41 | 34.10 | 34.67 | 5.8M |
| 2025-07-24 | 35.00 | 37.42 | 34.36 | 34.86 | 7.8M |
| 2025-07-23 | 33.00 | 36.30 | 32.55 | 34.45 | 9.0M |
| 2025-07-22 | 30.03 | 33.88 | 29.56 | 33.32 | 9.7M |
| 2025-07-21 | 29.89 | 31.11 | 29.81 | 30.42 | 6.1M |
| 2025-07-18 | 29.46 | 30.09 | 28.68 | 29.82 | 7.9M |
| 2025-07-17 | 27.77 | 29.88 | 27.30 | 29.56 | 9.5M |
| 2025-07-16 | 25.57 | 27.77 | 25.33 | 27.51 | 7.5M |
| 2025-07-15 | 25.89 | 25.95 | 24.86 | 25.53 | 3.2M |
| 2025-07-14 | 26.23 | 26.55 | 25.56 | 25.94 | 4.5M |
| 2025-07-11 | 26.56 | 26.90 | 26.00 | 26.22 | 4.2M |
| 2025-07-10 | 27.91 | 27.99 | 26.55 | 26.66 | 4.7M |
| 2025-07-09 | 27.94 | 28.64 | 27.43 | 27.85 | 5.7M |
| 2025-07-08 | 26.01 | 29.31 | 26.01 | 28.00 | 10.9M |
| 2025-07-07 | 25.96 | 27.15 | 25.80 | 26.37 | 3.9M |
| 2025-07-04 | 28.00 | 28.30 | 26.24 | 26.24 | 7.3M |
| 2025-07-03 | 25.99 | 28.45 | 25.52 | 27.50 | 11.8M |
| 2025-07-02 | 24.72 | 25.85 | 24.32 | 25.75 | 6.3M |
| 2025-07-01 | 25.20 | 25.20 | 24.06 | 24.93 | 4.3M |
| 2025-06-30 | 24.68 | 25.45 | 24.45 | 25.20 | 4.7M |
| 2025-06-27 | 25.01 | 26.50 | 24.57 | 24.68 | 5.8M |
| 2025-06-26 | 25.57 | 26.85 | 24.97 | 25.15 | 5.8M |
| 2025-06-25 | 26.74 | 26.88 | 25.36 | 25.83 | 7.3M |
| 2025-06-24 | 25.45 | 27.50 | 24.58 | 26.76 | 9.9M |
| 2025-06-23 | 24.01 | 25.80 | 23.58 | 25.08 | 6.3M |
| 2025-06-20 | 23.75 | 25.85 | 23.30 | 24.10 | 5.6M |
| 2025-06-19 | 24.81 | 24.93 | 23.00 | 23.43 | 5.1M |
| 2025-06-18 | 23.60 | 25.40 | 23.42 | 24.80 | 5.4M |
| 2025-06-17 | 25.00 | 25.00 | 23.51 | 23.87 | 3.5M |
| 2025-06-16 | 22.96 | 24.50 | 22.51 | 24.46 | 4.7M |
| 2025-06-13 | 22.22 | 24.07 | 22.01 | 23.01 | 4.5M |
| 2025-06-12 | 21.92 | 22.55 | 21.70 | 22.31 | 1.5M |
| 2025-06-11 | 21.76 | 22.19 | 21.60 | 21.94 | 1.2M |
| 2025-06-10 | 21.95 | 21.95 | 21.42 | 21.68 | 1.0M |
| 2025-06-09 | 21.88 | 21.91 | 21.72 | 21.85 | 0.8M |
| 2025-06-06 | 21.34 | 21.95 | 21.29 | 21.79 | 1.4M |
| 2025-06-05 | 21.28 | 21.47 | 21.17 | 21.43 | 0.8M |
| 2025-06-04 | 21.30 | 21.42 | 21.16 | 21.27 | 0.7M |
| 2025-06-03 | 21.05 | 21.46 | 21.05 | 21.21 | 0.6M |
| 2025-05-30 | 21.44 | 21.52 | 21.06 | 21.10 | 0.9M |
| 2025-05-29 | 21.35 | 21.45 | 21.12 | 21.40 | 1.3M |
| 2025-05-28 | 21.39 | 21.46 | 21.12 | 21.17 | 0.9M |
| 2025-05-27 | 21.40 | 21.40 | 21.12 | 21.32 | 0.7M |
| 2025-05-26 | 21.00 | 21.47 | 21.00 | 21.31 | 0.9M |
| 2025-05-23 | 21.02 | 21.43 | 21.01 | 21.10 | 1.5M |
| 2025-05-22 | 21.25 | 21.67 | 20.82 | 21.25 | 2.5M |
| 2025-05-21 | 21.75 | 21.84 | 21.36 | 21.62 | 1.0M |
| 2025-05-20 | 21.48 | 21.78 | 21.33 | 21.75 | 0.7M |
| 2025-05-19 | 21.59 | 21.59 | 21.13 | 21.50 | 0.7M |
| 2025-05-16 | 21.21 | 21.63 | 21.20 | 21.24 | 0.8M |
| 2025-05-15 | 21.55 | 21.55 | 21.08 | 21.21 | 0.7M |
| 2025-05-14 | 21.69 | 21.78 | 21.31 | 21.40 | 1.1M |
| 2025-05-13 | 21.90 | 22.05 | 21.43 | 21.60 | 1.1M |
| 2025-05-12 | 21.52 | 21.90 | 21.31 | 21.73 | 1.0M |
| 2025-05-09 | 21.80 | 21.80 | 21.21 | 21.31 | 0.9M |
| 2025-05-08 | 21.21 | 21.85 | 21.11 | 21.71 | 1.0M |
| 2025-05-07 | 21.51 | 21.70 | 21.10 | 21.23 | 1.0M |
| 2025-05-06 | 20.95 | 21.37 | 20.88 | 21.29 | 1.1M |
| 2025-04-30 | 20.81 | 20.98 | 20.62 | 20.65 | 1.2M |
| 2025-04-29 | 20.26 | 20.81 | 20.20 | 20.63 | 1.0M |
| 2025-04-28 | 20.63 | 21.07 | 20.43 | 21.01 | 0.8M |
| 2025-04-25 | 20.85 | 21.08 | 20.67 | 20.77 | 0.6M |
| 2025-04-24 | 20.58 | 20.98 | 20.49 | 20.85 | 0.9M |
| 2025-04-23 | 20.69 | 20.80 | 20.53 | 20.75 | 0.7M |
| 2025-04-22 | 20.49 | 20.73 | 20.30 | 20.53 | 0.7M |
| 2025-04-21 | 20.11 | 20.57 | 20.03 | 20.49 | 0.6M |
| 2025-04-18 | 20.21 | 20.48 | 19.98 | 20.29 | 0.6M |
| 2025-04-17 | 20.20 | 20.55 | 20.11 | 20.28 | 0.6M |
| 2025-04-16 | 20.43 | 20.60 | 19.91 | 20.21 | 1.0M |
| 2025-04-15 | 20.39 | 20.72 | 20.21 | 20.43 | 0.8M |
| 2025-04-14 | 20.24 | 20.87 | 20.18 | 20.30 | 1.1M |
| 2025-04-11 | 19.95 | 20.69 | 19.56 | 20.19 | 1.4M |
| 2025-04-10 | 19.70 | 20.10 | 19.44 | 19.78 | 1.6M |
| 2025-04-09 | 18.50 | 19.47 | 17.73 | 19.25 | 1.5M |
| 2025-04-08 | 18.33 | 19.39 | 18.31 | 18.93 | 1.3M |
| 2025-04-07 | 21.00 | 21.00 | 17.91 | 18.30 | 2.2M |
| 2025-04-03 | 22.40 | 22.61 | 21.91 | 22.12 | 1.1M |
| 2025-04-02 | 22.54 | 22.80 | 22.38 | 22.51 | 0.7M |
| 2025-04-01 | 22.20 | 22.90 | 22.20 | 22.53 | 0.7M |
| 2025-03-31 | 22.55 | 22.55 | 21.90 | 22.22 | 0.9M |
| 2025-03-28 | 22.90 | 23.15 | 22.42 | 22.50 | 0.7M |
| 2025-03-27 | 22.75 | 23.15 | 22.31 | 22.88 | 0.9M |
| 2025-03-26 | 22.67 | 23.25 | 22.55 | 22.97 | 0.8M |
| 2025-03-25 | 22.67 | 22.92 | 22.24 | 22.60 | 1.0M |
| 2025-03-24 | 23.80 | 24.02 | 22.04 | 22.64 | 2.2M |
| 2025-03-21 | 24.50 | 24.66 | 23.80 | 23.80 | 1.3M |
| 2025-03-20 | 24.44 | 24.79 | 24.19 | 24.62 | 1.1M |
| 2025-03-19 | 24.71 | 24.77 | 24.22 | 24.35 | 1.1M |
| 2025-03-18 | 24.94 | 25.02 | 24.53 | 24.70 | 1.1M |
| 2025-03-17 | 24.60 | 25.04 | 24.31 | 24.72 | 1.2M |
| 2025-03-14 | 24.37 | 24.59 | 23.87 | 24.48 | 1.4M |
| 2025-03-13 | 25.25 | 25.30 | 24.11 | 24.42 | 1.8M |
| 2025-03-12 | 24.60 | 25.39 | 24.50 | 25.09 | 2.1M |
| 2025-03-11 | 24.30 | 24.94 | 24.11 | 24.53 | 2.2M |
| 2025-03-10 | 24.04 | 25.63 | 23.90 | 24.69 | 4.3M |
| 2025-03-07 | 23.71 | 24.13 | 23.60 | 23.82 | 0.9M |
| 2025-03-06 | 23.80 | 24.12 | 23.40 | 23.87 | 1.2M |
| 2025-03-05 | 23.78 | 23.87 | 23.25 | 23.64 | 0.8M |
| 2025-03-04 | 23.40 | 23.80 | 23.26 | 23.75 | 0.9M |
| 2025-03-03 | 23.11 | 23.85 | 22.98 | 23.40 | 1.0M |
| 2025-02-28 | 23.70 | 23.94 | 23.09 | 23.09 | 1.2M |
| 2025-02-27 | 24.22 | 24.55 | 23.53 | 24.03 | 1.3M |
| 2025-02-26 | 24.16 | 24.40 | 23.95 | 24.21 | 1.1M |
| 2025-02-25 | 23.68 | 24.30 | 23.68 | 24.16 | 1.3M |
| 2025-02-24 | 24.09 | 24.11 | 23.59 | 23.92 | 1.3M |
| 2025-02-21 | 23.32 | 24.09 | 23.20 | 24.09 | 1.6M |
| 2025-02-20 | 23.00 | 23.52 | 23.00 | 23.50 | 1.1M |
| 2025-02-19 | 22.56 | 23.13 | 22.55 | 23.10 | 0.8M |
| 2025-02-18 | 23.08 | 23.33 | 22.53 | 22.56 | 0.9M |
| 2025-02-17 | 22.84 | 23.28 | 22.80 | 23.18 | 0.9M |
| 2025-02-14 | 22.78 | 23.04 | 22.67 | 22.84 | 0.8M |
| 2025-02-13 | 23.37 | 23.37 | 22.81 | 22.85 | 1.1M |
| 2025-02-12 | 23.27 | 23.46 | 23.15 | 23.38 | 1.0M |
| 2025-02-11 | 23.43 | 23.70 | 23.18 | 23.27 | 1.4M |
| 2025-02-10 | 22.96 | 23.48 | 22.81 | 23.40 | 1.0M |
| 2025-02-07 | 22.88 | 23.41 | 22.65 | 22.96 | 1.3M |
| 2025-02-06 | 22.45 | 22.87 | 22.08 | 22.87 | 1.1M |
| 2025-02-05 | 22.47 | 22.52 | 22.10 | 22.23 | 0.8M |
| 2025-01-27 | 22.32 | 22.68 | 21.82 | 22.10 | 1.3M |
| 2025-01-24 | 21.44 | 22.35 | 21.33 | 22.32 | 1.2M |
| 2025-01-23 | 21.88 | 22.19 | 21.45 | 21.50 | 1.1M |
| 2025-01-22 | 21.72 | 21.76 | 21.28 | 21.60 | 0.8M |
| 2025-01-21 | 21.66 | 21.76 | 21.02 | 21.52 | 0.7M |
| 2025-01-20 | 21.41 | 21.71 | 21.25 | 21.50 | 0.8M |
| 2025-01-17 | 21.48 | 21.68 | 21.10 | 21.38 | 1.0M |
| 2025-01-16 | 21.38 | 21.86 | 21.08 | 21.17 | 0.9M |
| 2025-01-15 | 21.68 | 21.68 | 21.18 | 21.38 | 0.7M |
| 2025-01-14 | 20.61 | 21.48 | 20.59 | 21.47 | 1.1M |
| 2025-01-13 | 20.04 | 20.63 | 19.76 | 20.47 | 0.9M |
| 2025-01-10 | 21.00 | 21.24 | 20.25 | 20.25 | 0.9M |
| 2025-01-09 | 20.67 | 21.29 | 20.60 | 21.00 | 0.8M |
| 2025-01-08 | 21.09 | 21.19 | 20.33 | 20.76 | 1.0M |
| 2025-01-07 | 20.81 | 21.28 | 20.41 | 21.14 | 1.0M |
| 2025-01-06 | 21.14 | 21.24 | 20.49 | 20.70 | 1.2M |
| 2025-01-03 | 21.96 | 21.99 | 21.13 | 21.17 | 1.2M |
| 2025-01-02 | 22.62 | 22.86 | 21.68 | 21.82 | 1.1M |