26.39
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 26.01 | 26.06 | 25.88 | 25.94 | 737.0K |
| 09:35 | 25.91 | 26.15 | 25.88 | 26.00 | 402.6K |
| 09:40 | 25.98 | 26.36 | 25.98 | 26.30 | 291.1K |
| 09:45 | 26.30 | 26.55 | 26.20 | 26.39 | 544.9K |
| 09:50 | 26.42 | 26.42 | 26.25 | 26.36 | 174.9K |
| 09:55 | 26.36 | 26.36 | 26.21 | 26.35 | 174.4K |
| 10:00 | 26.35 | 26.35 | 26.14 | 26.14 | 165.1K |
| 10:05 | 26.12 | 26.24 | 26.10 | 26.24 | 101.5K |
| 10:10 | 26.26 | 26.28 | 26.10 | 26.16 | 112.0K |
| 10:15 | 26.11 | 26.21 | 26.05 | 26.05 | 138.2K |
| 10:20 | 26.05 | 26.10 | 26.05 | 26.10 | 74.6K |
| 10:25 | 26.14 | 26.22 | 26.12 | 26.12 | 47.9K |
| 10:30 | 26.13 | 26.27 | 26.11 | 26.21 | 54.8K |
| 10:35 | 26.21 | 26.21 | 26.06 | 26.06 | 81.6K |
| 10:40 | 26.05 | 26.06 | 25.90 | 25.99 | 182.6K |
| 10:45 | 25.99 | 26.11 | 25.92 | 26.04 | 90.6K |
| 10:50 | 26.04 | 26.06 | 26.00 | 26.00 | 71.2K |
| 10:55 | 26.00 | 26.02 | 25.98 | 26.00 | 53.7K |
| 11:00 | 26.00 | 26.11 | 25.99 | 26.06 | 100.2K |
| 11:05 | 26.06 | 26.07 | 26.01 | 26.01 | 33.9K |
| 11:10 | 26.00 | 26.00 | 25.92 | 25.92 | 87.3K |
| 11:15 | 25.93 | 25.96 | 25.92 | 25.95 | 72.0K |
| 11:20 | 25.93 | 25.94 | 25.92 | 25.92 | 68.6K |
| 11:25 | 25.92 | 25.93 | 25.90 | 25.90 | 108.1K |
| 13:00 | 25.91 | 25.91 | 25.89 | 25.89 | 99.5K |
| 13:05 | 25.90 | 25.91 | 25.86 | 25.86 | 103.3K |
| 13:10 | 25.86 | 25.90 | 25.82 | 25.84 | 145.9K |
| 13:15 | 25.83 | 25.94 | 25.82 | 25.90 | 93.9K |
| 13:20 | 25.90 | 25.99 | 25.88 | 25.99 | 41.7K |
| 13:25 | 25.99 | 25.99 | 25.88 | 25.88 | 80.4K |
| 13:30 | 25.89 | 25.91 | 25.81 | 25.82 | 87.5K |
| 13:35 | 25.82 | 25.85 | 25.80 | 25.85 | 97.9K |
| 13:40 | 25.85 | 25.85 | 25.81 | 25.84 | 66.2K |
| 13:45 | 25.82 | 25.93 | 25.81 | 25.90 | 68.6K |
| 13:50 | 25.90 | 25.91 | 25.78 | 25.78 | 120.0K |
| 13:55 | 25.78 | 25.78 | 25.71 | 25.72 | 141.9K |
| 14:00 | 25.72 | 25.75 | 25.71 | 25.73 | 93.5K |
| 14:05 | 25.72 | 25.74 | 25.67 | 25.74 | 192.1K |
| 14:10 | 25.74 | 25.80 | 25.68 | 25.69 | 85.2K |
| 14:15 | 25.68 | 25.70 | 25.64 | 25.65 | 147.9K |
| 14:20 | 25.65 | 25.69 | 25.60 | 25.62 | 175.8K |
| 14:25 | 25.62 | 25.62 | 25.50 | 25.60 | 291.7K |
| 14:30 | 25.58 | 25.67 | 25.45 | 25.45 | 179.3K |
| 14:35 | 25.46 | 25.57 | 25.42 | 25.49 | 354.1K |
| 14:40 | 25.49 | 25.65 | 25.43 | 25.62 | 204.7K |
| 14:45 | 25.62 | 25.65 | 25.59 | 25.59 | 203.0K |
| 14:50 | 25.59 | 25.68 | 25.58 | 25.62 | 253.4K |
| 14:55 | 25.59 | 25.60 | 25.51 | 25.51 | 130.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 25.99 | 26.72 | 25.88 | 26.39 | 8.4M |
| 2025-09-26 | 26.06 | 26.58 | 25.41 | 25.50 | 7.6M |
| 2025-09-25 | 27.20 | 27.37 | 26.29 | 26.29 | 12.6M |
| 2025-09-24 | 26.60 | 27.87 | 25.66 | 27.65 | 15.4M |
| 2025-09-23 | 27.75 | 28.48 | 26.26 | 26.66 | 13.3M |
| 2025-09-22 | 28.66 | 28.90 | 27.18 | 28.03 | 15.4M |
| 2025-09-19 | 27.29 | 29.52 | 26.70 | 28.63 | 23.4M |
| 2025-09-18 | 27.43 | 28.39 | 27.10 | 27.68 | 16.6M |
| 2025-09-17 | 27.71 | 28.13 | 27.41 | 27.42 | 13.4M |
| 2025-09-16 | 28.12 | 28.58 | 27.24 | 27.70 | 16.6M |
| 2025-09-15 | 27.89 | 29.53 | 27.69 | 28.30 | 19.4M |
| 2025-09-12 | 28.90 | 29.30 | 27.52 | 28.17 | 24.6M |
| 2025-09-11 | 29.51 | 29.87 | 28.38 | 29.45 | 23.0M |
| 2025-09-10 | 31.10 | 31.41 | 29.56 | 30.26 | 29.6M |
| 2025-09-09 | 28.50 | 34.30 | 28.21 | 31.94 | 40.5M |
| 2025-09-08 | 28.87 | 32.50 | 27.60 | 29.84 | 40.9M |
| 2025-09-05 | 27.50 | 28.87 | 27.50 | 28.33 | 36.5M |
| 2025-09-04 | 29.89 | 30.09 | 26.86 | 27.50 | 41.8M |
| 2025-09-03 | 25.19 | 30.19 | 24.51 | 30.19 | 36.7M |
| 2025-09-02 | 25.44 | 26.25 | 24.85 | 25.16 | 27.5M |
| 2025-09-01 | 23.19 | 25.50 | 23.18 | 25.10 | 19.2M |
| 2025-08-29 | 22.79 | 23.66 | 22.62 | 23.26 | 8.6M |
| 2025-08-28 | 23.88 | 24.14 | 22.18 | 22.96 | 12.7M |
| 2025-08-27 | 25.25 | 25.25 | 23.67 | 23.69 | 15.4M |
| 2025-08-26 | 24.21 | 25.30 | 23.60 | 25.21 | 18.1M |
| 2025-08-25 | 24.36 | 24.65 | 24.01 | 24.24 | 10.6M |
| 2025-08-22 | 24.15 | 24.45 | 24.08 | 24.26 | 6.8M |
| 2025-08-21 | 24.80 | 24.80 | 24.10 | 24.32 | 8.8M |
| 2025-08-20 | 24.93 | 24.93 | 24.42 | 24.80 | 8.7M |
| 2025-08-19 | 25.52 | 25.65 | 24.70 | 24.97 | 14.2M |
| 2025-08-18 | 25.15 | 25.75 | 24.70 | 25.52 | 23.5M |
| 2025-08-15 | 23.02 | 25.34 | 23.02 | 25.03 | 27.1M |
| 2025-08-14 | 24.00 | 24.15 | 23.10 | 23.15 | 9.9M |
| 2025-08-13 | 23.87 | 24.20 | 23.80 | 23.97 | 8.4M |
| 2025-08-12 | 24.50 | 24.50 | 23.86 | 24.01 | 9.9M |
| 2025-08-11 | 23.41 | 24.49 | 23.31 | 24.45 | 14.7M |
| 2025-08-08 | 24.00 | 24.25 | 23.54 | 23.61 | 8.3M |
| 2025-08-07 | 24.56 | 24.64 | 23.78 | 23.91 | 13.3M |
| 2025-08-06 | 24.01 | 24.64 | 23.51 | 24.49 | 22.7M |
| 2025-08-05 | 22.63 | 24.05 | 22.52 | 23.99 | 23.2M |
| 2025-08-04 | 22.12 | 22.68 | 21.90 | 22.68 | 4.8M |
| 2025-08-01 | 22.19 | 22.52 | 21.93 | 22.32 | 4.9M |
| 2025-07-31 | 22.30 | 22.60 | 22.00 | 22.11 | 5.0M |
| 2025-07-30 | 22.77 | 22.80 | 22.13 | 22.41 | 7.4M |
| 2025-07-29 | 22.98 | 23.13 | 22.60 | 22.85 | 7.5M |
| 2025-07-28 | 22.68 | 23.30 | 22.60 | 23.19 | 8.9M |
| 2025-07-25 | 22.87 | 23.09 | 22.63 | 22.71 | 5.1M |
| 2025-07-24 | 22.63 | 23.09 | 22.53 | 22.92 | 6.9M |
| 2025-07-23 | 22.73 | 22.96 | 22.39 | 22.53 | 7.0M |
| 2025-07-22 | 23.00 | 23.40 | 22.86 | 22.97 | 9.3M |
| 2025-07-21 | 22.86 | 23.20 | 22.79 | 23.15 | 6.6M |
| 2025-07-18 | 23.08 | 23.33 | 22.84 | 22.97 | 7.8M |
| 2025-07-17 | 22.65 | 23.13 | 22.46 | 23.05 | 7.8M |
| 2025-07-16 | 22.90 | 22.96 | 22.54 | 22.60 | 9.6M |
| 2025-07-15 | 24.25 | 24.25 | 22.52 | 22.90 | 18.0M |
| 2025-07-14 | 23.65 | 24.80 | 23.47 | 24.58 | 21.8M |
| 2025-07-11 | 23.39 | 23.64 | 23.24 | 23.62 | 9.4M |
| 2025-07-10 | 23.60 | 23.71 | 23.17 | 23.34 | 9.5M |
| 2025-07-09 | 24.09 | 24.20 | 23.44 | 23.60 | 14.5M |
| 2025-07-08 | 24.54 | 24.81 | 24.17 | 24.20 | 14.6M |
| 2025-07-07 | 24.20 | 24.60 | 24.00 | 24.54 | 12.4M |
| 2025-07-04 | 24.88 | 25.07 | 23.70 | 24.19 | 19.0M |
| 2025-07-03 | 24.70 | 25.18 | 23.58 | 25.13 | 22.3M |
| 2025-07-02 | 24.81 | 25.76 | 24.14 | 24.39 | 20.4M |
| 2025-07-01 | 27.30 | 27.32 | 24.60 | 25.27 | 32.0M |
| 2025-06-30 | 26.11 | 27.94 | 25.76 | 27.78 | 37.3M |
| 2025-06-27 | 26.85 | 27.86 | 25.56 | 26.70 | 39.8M |
| 2025-06-26 | 29.04 | 29.78 | 26.60 | 26.65 | 49.5M |
| 2025-06-25 | 27.35 | 31.16 | 25.15 | 31.16 | 61.9M |
| 2025-06-24 | 22.78 | 25.97 | 22.20 | 25.97 | 44.5M |
| 2025-06-23 | 18.37 | 21.64 | 17.60 | 21.64 | 38.1M |
| 2025-06-20 | 17.03 | 18.04 | 16.75 | 18.03 | 19.5M |
| 2025-06-19 | 16.58 | 18.08 | 16.50 | 17.20 | 12.7M |
| 2025-06-18 | 16.61 | 16.70 | 16.32 | 16.59 | 2.7M |
| 2025-06-17 | 16.63 | 16.80 | 16.51 | 16.70 | 3.0M |
| 2025-06-16 | 16.76 | 16.95 | 16.62 | 16.71 | 3.4M |
| 2025-06-13 | 17.06 | 17.06 | 16.59 | 16.65 | 3.8M |
| 2025-06-12 | 16.73 | 17.21 | 16.55 | 17.06 | 5.6M |
| 2025-06-11 | 16.67 | 17.00 | 16.66 | 16.75 | 4.9M |
| 2025-06-10 | 16.39 | 17.09 | 16.38 | 16.70 | 8.2M |
| 2025-06-09 | 16.04 | 16.45 | 15.98 | 16.39 | 4.3M |
| 2025-06-06 | 15.93 | 16.32 | 15.88 | 16.06 | 3.5M |
| 2025-06-05 | 15.95 | 16.08 | 15.85 | 15.93 | 2.1M |
| 2025-06-04 | 15.90 | 16.13 | 15.80 | 16.03 | 2.5M |
| 2025-06-03 | 15.77 | 15.90 | 15.66 | 15.82 | 2.0M |
| 2025-05-30 | 16.17 | 16.17 | 15.74 | 15.78 | 2.5M |
| 2025-05-29 | 15.90 | 16.13 | 15.81 | 16.12 | 2.7M |
| 2025-05-28 | 15.87 | 16.44 | 15.87 | 15.96 | 3.7M |
| 2025-05-27 | 15.79 | 16.00 | 15.55 | 15.95 | 2.5M |
| 2025-05-26 | 15.75 | 15.84 | 15.52 | 15.79 | 2.1M |
| 2025-05-23 | 15.68 | 16.10 | 15.68 | 15.75 | 3.1M |
| 2025-05-22 | 16.18 | 16.22 | 15.64 | 15.67 | 3.6M |
| 2025-05-21 | 16.20 | 16.38 | 16.08 | 16.27 | 3.7M |
| 2025-05-20 | 16.08 | 16.24 | 16.08 | 16.19 | 1.8M |
| 2025-05-19 | 16.14 | 16.25 | 15.95 | 16.17 | 2.0M |
| 2025-05-16 | 16.11 | 16.23 | 16.01 | 16.15 | 1.8M |
| 2025-05-15 | 16.19 | 16.28 | 16.05 | 16.12 | 2.1M |
| 2025-05-14 | 16.20 | 16.26 | 15.96 | 16.17 | 2.1M |
| 2025-05-13 | 16.29 | 16.37 | 16.10 | 16.20 | 2.4M |
| 2025-05-12 | 16.05 | 16.22 | 16.01 | 16.19 | 2.4M |
| 2025-05-09 | 16.13 | 16.13 | 15.83 | 15.94 | 1.5M |
| 2025-05-08 | 15.88 | 16.20 | 15.81 | 16.16 | 2.2M |
| 2025-05-07 | 16.04 | 16.17 | 15.72 | 15.95 | 2.8M |
| 2025-05-06 | 15.57 | 15.87 | 15.57 | 15.86 | 1.9M |
| 2025-04-30 | 15.55 | 15.65 | 15.42 | 15.50 | 1.6M |
| 2025-04-29 | 15.41 | 15.67 | 15.26 | 15.50 | 1.9M |
| 2025-04-28 | 15.50 | 15.50 | 15.15 | 15.38 | 1.6M |
| 2025-04-25 | 15.71 | 15.79 | 15.47 | 15.50 | 1.9M |
| 2025-04-24 | 15.92 | 15.97 | 15.53 | 15.71 | 2.0M |
| 2025-04-23 | 15.79 | 15.95 | 15.68 | 15.90 | 2.7M |
| 2025-04-22 | 15.89 | 15.95 | 15.50 | 15.77 | 2.9M |
| 2025-04-21 | 15.63 | 16.05 | 15.60 | 15.95 | 2.1M |
| 2025-04-18 | 15.63 | 15.86 | 15.46 | 15.74 | 2.3M |
| 2025-04-17 | 15.30 | 15.96 | 15.21 | 15.72 | 2.9M |
| 2025-04-16 | 15.50 | 15.69 | 15.09 | 15.33 | 2.1M |
| 2025-04-15 | 15.56 | 15.84 | 15.49 | 15.64 | 2.6M |
| 2025-04-14 | 15.34 | 15.69 | 15.34 | 15.56 | 2.9M |
| 2025-04-11 | 15.15 | 15.46 | 15.00 | 15.16 | 2.5M |
| 2025-04-10 | 15.49 | 15.64 | 15.14 | 15.24 | 3.6M |
| 2025-04-09 | 14.75 | 15.21 | 13.70 | 15.03 | 5.3M |
| 2025-04-08 | 14.02 | 15.26 | 14.02 | 15.06 | 6.2M |
| 2025-04-07 | 16.44 | 16.60 | 13.96 | 14.02 | 7.4M |
| 2025-04-03 | 17.08 | 17.49 | 17.05 | 17.45 | 4.5M |
| 2025-04-02 | 17.60 | 17.80 | 17.30 | 17.44 | 6.8M |
| 2025-04-01 | 17.26 | 17.84 | 17.15 | 17.79 | 10.0M |
| 2025-03-31 | 16.18 | 17.61 | 16.18 | 17.50 | 9.0M |
| 2025-03-28 | 17.12 | 17.22 | 16.38 | 16.39 | 4.9M |
| 2025-03-27 | 16.69 | 17.46 | 16.69 | 17.29 | 7.2M |
| 2025-03-26 | 16.47 | 16.95 | 16.46 | 16.77 | 2.6M |
| 2025-03-25 | 16.06 | 16.73 | 16.05 | 16.54 | 2.6M |
| 2025-03-24 | 16.41 | 16.59 | 15.84 | 16.15 | 2.7M |
| 2025-03-21 | 16.73 | 16.92 | 16.44 | 16.52 | 2.0M |
| 2025-03-20 | 16.89 | 16.96 | 16.73 | 16.81 | 1.6M |
| 2025-03-19 | 17.09 | 17.09 | 16.85 | 16.86 | 2.3M |
| 2025-03-18 | 17.06 | 17.24 | 17.01 | 17.16 | 2.6M |
| 2025-03-17 | 16.98 | 17.09 | 16.89 | 17.01 | 1.9M |
| 2025-03-14 | 16.76 | 16.97 | 16.62 | 16.92 | 2.2M |
| 2025-03-13 | 16.95 | 17.05 | 16.61 | 16.82 | 2.8M |
| 2025-03-12 | 17.02 | 17.17 | 16.88 | 17.05 | 2.7M |
| 2025-03-11 | 16.91 | 17.00 | 16.74 | 17.00 | 2.3M |
| 2025-03-10 | 17.01 | 17.24 | 16.96 | 17.11 | 2.8M |
| 2025-03-07 | 17.42 | 17.42 | 16.90 | 17.00 | 4.8M |
| 2025-03-06 | 17.58 | 17.76 | 17.36 | 17.49 | 5.7M |
| 2025-03-05 | 17.42 | 18.35 | 17.42 | 17.73 | 7.4M |
| 2025-03-04 | 17.73 | 17.74 | 17.35 | 17.58 | 6.8M |
| 2025-03-03 | 17.21 | 18.01 | 17.18 | 18.01 | 10.4M |
| 2025-02-28 | 17.41 | 17.68 | 16.80 | 17.18 | 8.1M |
| 2025-02-27 | 16.78 | 17.31 | 16.69 | 17.31 | 7.6M |
| 2025-02-26 | 16.60 | 16.99 | 16.60 | 16.72 | 3.3M |
| 2025-02-25 | 16.60 | 16.72 | 16.47 | 16.55 | 2.4M |
| 2025-02-24 | 16.52 | 17.18 | 16.38 | 16.76 | 4.2M |
| 2025-02-21 | 16.49 | 16.75 | 16.38 | 16.65 | 3.1M |
| 2025-02-20 | 16.40 | 16.65 | 16.32 | 16.57 | 2.5M |
| 2025-02-19 | 16.19 | 16.47 | 16.08 | 16.41 | 2.6M |
| 2025-02-18 | 16.73 | 16.81 | 16.17 | 16.19 | 4.0M |
| 2025-02-17 | 17.00 | 17.00 | 16.51 | 16.73 | 5.2M |
| 2025-02-14 | 16.48 | 17.35 | 16.48 | 17.11 | 7.9M |
| 2025-02-13 | 16.50 | 17.20 | 16.33 | 16.65 | 6.4M |
| 2025-02-12 | 16.13 | 16.41 | 16.04 | 16.32 | 2.5M |
| 2025-02-11 | 16.19 | 16.20 | 15.96 | 16.14 | 1.8M |
| 2025-02-10 | 15.96 | 16.24 | 15.92 | 16.20 | 2.3M |
| 2025-02-07 | 15.94 | 16.16 | 15.78 | 15.98 | 2.8M |
| 2025-02-06 | 15.50 | 16.16 | 15.45 | 15.98 | 2.6M |
| 2025-02-05 | 15.33 | 15.66 | 15.31 | 15.56 | 2.4M |
| 2025-01-27 | 15.31 | 15.61 | 15.28 | 15.32 | 1.9M |
| 2025-01-24 | 15.40 | 15.48 | 15.22 | 15.32 | 2.1M |
| 2025-01-23 | 15.38 | 15.69 | 15.34 | 15.38 | 2.4M |
| 2025-01-22 | 15.43 | 15.43 | 15.17 | 15.24 | 1.3M |
| 2025-01-21 | 15.65 | 15.66 | 15.27 | 15.43 | 1.6M |
| 2025-01-20 | 15.46 | 15.64 | 15.30 | 15.60 | 1.7M |
| 2025-01-17 | 15.22 | 15.47 | 15.18 | 15.35 | 1.3M |
| 2025-01-16 | 15.39 | 15.59 | 15.15 | 15.32 | 1.6M |
| 2025-01-15 | 15.47 | 15.50 | 15.23 | 15.30 | 1.5M |
| 2025-01-14 | 14.88 | 15.44 | 14.83 | 15.43 | 2.1M |
| 2025-01-13 | 14.62 | 14.87 | 14.27 | 14.81 | 1.4M |
| 2025-01-10 | 15.14 | 15.26 | 14.68 | 14.68 | 1.5M |
| 2025-01-09 | 15.10 | 15.23 | 15.00 | 15.12 | 1.5M |
| 2025-01-08 | 15.20 | 15.22 | 14.58 | 15.08 | 2.2M |
| 2025-01-07 | 14.95 | 15.20 | 14.79 | 15.20 | 1.6M |
| 2025-01-06 | 14.93 | 15.15 | 14.43 | 14.95 | 1.6M |
| 2025-01-03 | 15.50 | 15.58 | 14.84 | 14.86 | 2.3M |
| 2025-01-02 | 15.86 | 16.05 | 15.35 | 15.48 | 1.9M |