27.12
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 27.56 | 27.56 | 27.39 | 27.46 | 818.0K |
| 09:35 | 27.46 | 27.47 | 27.34 | 27.34 | 695.3K |
| 09:40 | 27.35 | 27.42 | 27.31 | 27.31 | 395.4K |
| 09:45 | 27.32 | 27.35 | 27.25 | 27.25 | 447.8K |
| 09:50 | 27.25 | 27.25 | 27.11 | 27.11 | 547.4K |
| 09:55 | 27.11 | 27.16 | 27.06 | 27.11 | 591.6K |
| 10:00 | 27.12 | 27.13 | 27.00 | 27.08 | 543.1K |
| 10:05 | 27.08 | 27.12 | 27.00 | 27.12 | 309.0K |
| 10:10 | 27.13 | 27.15 | 27.02 | 27.07 | 247.8K |
| 10:15 | 27.07 | 27.07 | 27.01 | 27.01 | 350.3K |
| 10:20 | 27.01 | 27.02 | 26.94 | 27.00 | 408.1K |
| 10:25 | 27.02 | 27.04 | 26.99 | 27.03 | 475.9K |
| 10:30 | 27.02 | 27.15 | 27.01 | 27.14 | 287.8K |
| 10:35 | 27.15 | 27.28 | 27.15 | 27.23 | 417.6K |
| 10:40 | 27.23 | 27.40 | 27.21 | 27.39 | 317.4K |
| 10:45 | 27.39 | 27.45 | 27.31 | 27.31 | 523.2K |
| 10:50 | 27.32 | 27.33 | 27.20 | 27.21 | 147.2K |
| 10:55 | 27.23 | 27.40 | 27.23 | 27.36 | 126.7K |
| 11:00 | 27.33 | 27.44 | 27.33 | 27.42 | 100.9K |
| 11:05 | 27.40 | 27.40 | 27.32 | 27.34 | 84.5K |
| 11:10 | 27.33 | 27.34 | 27.28 | 27.30 | 73.9K |
| 11:15 | 27.30 | 27.30 | 27.12 | 27.14 | 319.6K |
| 11:20 | 27.13 | 27.19 | 27.10 | 27.18 | 193.4K |
| 11:25 | 27.14 | 27.20 | 27.14 | 27.20 | 44.0K |
| 11:30 | 27.20 | 27.20 | 27.20 | 27.20 | 1.0K |
| 13:00 | 27.21 | 27.21 | 27.11 | 27.13 | 230.0K |
| 13:05 | 27.11 | 27.11 | 27.08 | 27.11 | 158.7K |
| 13:10 | 27.10 | 27.20 | 27.09 | 27.20 | 104.8K |
| 13:15 | 27.18 | 27.20 | 27.15 | 27.17 | 58.3K |
| 13:20 | 27.17 | 27.22 | 27.17 | 27.20 | 59.6K |
| 13:25 | 27.18 | 27.19 | 27.15 | 27.16 | 45.1K |
| 13:30 | 27.16 | 27.16 | 27.13 | 27.14 | 103.3K |
| 13:35 | 27.13 | 27.15 | 27.11 | 27.14 | 145.4K |
| 13:40 | 27.13 | 27.18 | 27.12 | 27.15 | 161.2K |
| 13:45 | 27.16 | 27.21 | 27.13 | 27.21 | 112.7K |
| 13:50 | 27.21 | 27.23 | 27.13 | 27.14 | 188.5K |
| 13:55 | 27.14 | 27.16 | 27.05 | 27.05 | 503.0K |
| 14:00 | 27.05 | 27.08 | 27.03 | 27.06 | 149.1K |
| 14:05 | 27.05 | 27.08 | 27.03 | 27.08 | 253.0K |
| 14:10 | 27.07 | 27.07 | 26.98 | 26.98 | 385.6K |
| 14:15 | 26.98 | 27.01 | 26.98 | 27.01 | 171.8K |
| 14:20 | 27.00 | 27.03 | 26.96 | 26.98 | 192.3K |
| 14:25 | 26.98 | 26.98 | 26.92 | 26.95 | 497.9K |
| 14:30 | 26.94 | 27.01 | 26.90 | 26.92 | 263.6K |
| 14:35 | 26.92 | 26.96 | 26.90 | 26.93 | 333.6K |
| 14:40 | 26.91 | 26.98 | 26.88 | 26.95 | 197.0K |
| 14:45 | 26.96 | 27.02 | 26.92 | 26.93 | 204.6K |
| 14:50 | 26.93 | 26.94 | 26.91 | 26.92 | 291.7K |
| 14:55 | 26.92 | 26.92 | 26.90 | 26.91 | 200.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 26.88 | 27.25 | 26.66 | 27.12 | 8.5M |
| 2025-09-26 | 27.60 | 27.63 | 26.88 | 26.89 | 13.6M |
| 2025-09-25 | 27.38 | 28.05 | 27.28 | 27.71 | 14.1M |
| 2025-09-24 | 26.41 | 27.46 | 26.30 | 27.41 | 14.6M |
| 2025-09-23 | 27.58 | 27.59 | 26.06 | 26.55 | 17.8M |
| 2025-09-22 | 27.07 | 27.75 | 26.88 | 27.47 | 14.2M |
| 2025-09-19 | 26.85 | 27.46 | 26.81 | 27.00 | 15.7M |
| 2025-09-18 | 26.90 | 27.97 | 26.50 | 26.77 | 21.8M |
| 2025-09-17 | 27.00 | 27.19 | 26.81 | 26.93 | 11.0M |
| 2025-09-16 | 26.94 | 27.20 | 26.73 | 27.11 | 9.4M |
| 2025-09-15 | 27.28 | 27.45 | 26.90 | 27.09 | 11.3M |
| 2025-09-12 | 27.62 | 28.38 | 27.40 | 27.45 | 17.4M |
| 2025-09-11 | 27.70 | 27.88 | 26.70 | 27.59 | 19.7M |
| 2025-09-10 | 26.76 | 27.05 | 26.50 | 26.51 | 9.5M |
| 2025-09-09 | 27.31 | 27.31 | 26.40 | 26.57 | 13.1M |
| 2025-09-08 | 26.99 | 27.40 | 26.80 | 27.29 | 11.4M |
| 2025-09-05 | 26.64 | 27.02 | 26.15 | 27.02 | 10.9M |
| 2025-09-04 | 27.61 | 27.88 | 26.03 | 26.44 | 17.7M |
| 2025-09-03 | 28.74 | 28.77 | 27.59 | 27.78 | 15.5M |
| 2025-09-02 | 29.45 | 29.45 | 28.20 | 28.90 | 22.2M |
| 2025-09-01 | 29.99 | 30.31 | 29.25 | 29.50 | 22.1M |
| 2025-08-29 | 30.00 | 30.70 | 29.68 | 30.04 | 31.7M |
| 2025-08-28 | 28.99 | 29.77 | 28.52 | 29.61 | 24.1M |
| 2025-08-27 | 29.84 | 30.27 | 29.00 | 29.08 | 33.4M |
| 2025-08-26 | 29.49 | 30.03 | 29.01 | 29.55 | 24.7M |
| 2025-08-25 | 31.20 | 31.25 | 29.45 | 29.81 | 44.1M |
| 2025-08-22 | 29.90 | 30.18 | 29.15 | 30.04 | 31.1M |
| 2025-08-21 | 28.55 | 30.30 | 28.40 | 29.33 | 41.9M |
| 2025-08-20 | 28.58 | 28.58 | 27.79 | 28.52 | 24.8M |
| 2025-08-19 | 28.61 | 29.55 | 28.04 | 28.93 | 40.7M |
| 2025-08-18 | 26.26 | 28.66 | 26.26 | 28.04 | 38.9M |
| 2025-08-15 | 26.05 | 26.28 | 25.93 | 26.25 | 18.7M |
| 2025-08-14 | 26.50 | 27.07 | 26.13 | 26.15 | 20.2M |
| 2025-08-13 | 25.70 | 26.95 | 25.61 | 26.37 | 26.8M |
| 2025-08-12 | 25.66 | 25.85 | 25.40 | 25.70 | 10.8M |
| 2025-08-11 | 25.24 | 25.98 | 25.22 | 25.64 | 14.9M |
| 2025-08-08 | 26.01 | 26.23 | 25.18 | 25.24 | 19.3M |
| 2025-08-07 | 25.40 | 26.74 | 25.40 | 26.24 | 33.2M |
| 2025-08-06 | 25.00 | 25.52 | 24.92 | 25.48 | 13.0M |
| 2025-08-05 | 25.20 | 25.24 | 24.83 | 25.06 | 9.3M |
| 2025-08-04 | 24.85 | 25.25 | 24.83 | 25.19 | 9.8M |
| 2025-08-01 | 25.00 | 25.24 | 24.41 | 25.01 | 13.0M |
| 2025-07-31 | 24.85 | 25.35 | 24.81 | 24.86 | 12.2M |
| 2025-07-30 | 25.38 | 25.46 | 24.78 | 24.92 | 11.1M |
| 2025-07-29 | 25.20 | 25.56 | 25.01 | 25.45 | 11.0M |
| 2025-07-28 | 25.45 | 25.46 | 24.96 | 25.43 | 12.5M |
| 2025-07-25 | 25.06 | 25.38 | 24.90 | 25.32 | 13.6M |
| 2025-07-24 | 24.82 | 25.07 | 24.74 | 24.90 | 11.2M |
| 2025-07-23 | 25.08 | 25.23 | 24.75 | 24.83 | 13.4M |
| 2025-07-22 | 25.00 | 25.19 | 24.73 | 24.99 | 11.4M |
| 2025-07-21 | 25.25 | 25.44 | 24.81 | 25.02 | 17.0M |
| 2025-07-18 | 24.52 | 26.30 | 24.49 | 25.45 | 30.8M |
| 2025-07-17 | 24.15 | 25.03 | 23.98 | 24.52 | 20.2M |
| 2025-07-16 | 24.09 | 24.28 | 23.85 | 24.11 | 12.8M |
| 2025-07-15 | 23.59 | 24.15 | 23.40 | 24.11 | 17.7M |
| 2025-07-14 | 23.69 | 23.92 | 23.29 | 23.42 | 9.7M |
| 2025-07-11 | 22.89 | 23.45 | 22.75 | 23.31 | 10.4M |
| 2025-07-10 | 22.80 | 22.98 | 22.66 | 22.89 | 5.3M |
| 2025-07-09 | 23.10 | 23.10 | 22.84 | 22.87 | 5.8M |
| 2025-07-08 | 22.70 | 23.02 | 22.66 | 22.96 | 5.9M |
| 2025-07-07 | 22.80 | 22.95 | 22.62 | 22.70 | 4.9M |
| 2025-07-04 | 22.73 | 23.22 | 22.60 | 22.82 | 8.9M |
| 2025-07-03 | 22.81 | 23.07 | 22.72 | 22.79 | 4.9M |
| 2025-07-02 | 23.07 | 23.13 | 22.70 | 22.85 | 6.6M |
| 2025-07-01 | 23.37 | 23.40 | 22.89 | 23.13 | 9.2M |
| 2025-06-30 | 23.21 | 23.50 | 23.20 | 23.42 | 7.3M |
| 2025-06-27 | 23.45 | 23.69 | 23.20 | 23.21 | 8.2M |
| 2025-06-26 | 23.37 | 23.75 | 23.25 | 23.38 | 10.8M |
| 2025-06-25 | 22.98 | 23.48 | 22.90 | 23.38 | 12.2M |
| 2025-06-24 | 22.38 | 23.06 | 22.38 | 22.98 | 10.6M |
| 2025-06-23 | 21.41 | 22.42 | 21.30 | 22.37 | 10.7M |
| 2025-06-20 | 22.17 | 22.35 | 21.51 | 21.53 | 11.6M |
| 2025-06-19 | 22.37 | 22.73 | 22.15 | 22.27 | 10.2M |
| 2025-06-18 | 22.64 | 22.65 | 22.32 | 22.39 | 7.1M |
| 2025-06-17 | 22.78 | 22.79 | 22.50 | 22.64 | 9.0M |
| 2025-06-16 | 22.65 | 22.88 | 22.40 | 22.79 | 12.4M |
| 2025-06-13 | 23.91 | 23.99 | 22.61 | 22.87 | 31.7M |
| 2025-06-12 | 23.82 | 24.28 | 23.68 | 24.09 | 9.0M |
| 2025-06-11 | 23.91 | 24.18 | 23.76 | 23.92 | 7.5M |
| 2025-06-10 | 24.70 | 24.70 | 23.86 | 23.96 | 10.1M |
| 2025-06-09 | 24.58 | 24.68 | 24.38 | 24.66 | 8.4M |
| 2025-06-06 | 24.30 | 24.69 | 24.20 | 24.64 | 11.3M |
| 2025-06-05 | 23.98 | 24.35 | 23.89 | 24.28 | 8.6M |
| 2025-06-04 | 24.10 | 24.38 | 23.87 | 23.97 | 6.2M |
| 2025-06-03 | 23.80 | 24.16 | 23.73 | 23.96 | 6.1M |
| 2025-05-30 | 23.89 | 24.16 | 23.69 | 23.91 | 7.1M |
| 2025-05-29 | 23.24 | 23.90 | 23.24 | 23.88 | 8.6M |
| 2025-05-28 | 23.51 | 23.75 | 23.16 | 23.23 | 6.2M |
| 2025-05-27 | 23.46 | 23.84 | 23.30 | 23.64 | 5.7M |
| 2025-05-26 | 23.35 | 24.10 | 23.35 | 23.58 | 6.9M |
| 2025-05-23 | 23.50 | 23.79 | 23.22 | 23.25 | 6.5M |
| 2025-05-22 | 23.60 | 23.83 | 23.38 | 23.50 | 5.1M |
| 2025-05-21 | 23.78 | 24.00 | 23.53 | 23.71 | 7.1M |
| 2025-05-20 | 23.73 | 23.87 | 23.51 | 23.79 | 5.5M |
| 2025-05-19 | 23.88 | 23.88 | 23.32 | 23.78 | 5.6M |
| 2025-05-16 | 23.93 | 24.07 | 23.70 | 23.80 | 5.5M |
| 2025-05-15 | 24.73 | 24.78 | 23.92 | 23.93 | 8.7M |
| 2025-05-14 | 24.64 | 24.91 | 24.31 | 24.71 | 8.8M |
| 2025-05-13 | 25.13 | 25.16 | 24.57 | 24.63 | 8.7M |
| 2025-05-12 | 24.52 | 24.97 | 24.52 | 24.94 | 8.8M |
| 2025-05-09 | 24.85 | 24.95 | 24.28 | 24.40 | 9.3M |
| 2025-05-08 | 24.88 | 25.07 | 24.80 | 24.95 | 10.3M |
| 2025-05-07 | 25.47 | 25.58 | 24.73 | 24.94 | 12.1M |
| 2025-05-06 | 24.39 | 25.10 | 24.18 | 24.99 | 14.0M |
| 2025-04-30 | 23.79 | 24.28 | 23.60 | 24.05 | 9.1M |
| 2025-04-29 | 23.64 | 23.86 | 23.42 | 23.66 | 6.2M |
| 2025-04-28 | 24.15 | 24.30 | 23.62 | 23.65 | 7.9M |
| 2025-04-25 | 23.32 | 24.54 | 23.31 | 24.11 | 15.2M |
| 2025-04-24 | 24.10 | 24.14 | 23.18 | 23.26 | 10.7M |
| 2025-04-23 | 24.18 | 24.53 | 24.01 | 24.10 | 10.4M |
| 2025-04-22 | 24.08 | 24.16 | 23.73 | 24.03 | 8.6M |
| 2025-04-21 | 23.70 | 24.25 | 23.48 | 24.14 | 9.4M |
| 2025-04-18 | 23.60 | 23.89 | 23.49 | 23.70 | 6.2M |
| 2025-04-17 | 23.71 | 24.27 | 23.70 | 23.71 | 8.1M |
| 2025-04-16 | 24.08 | 24.35 | 23.52 | 23.96 | 10.1M |
| 2025-04-15 | 24.80 | 24.88 | 24.00 | 24.28 | 13.3M |
| 2025-04-14 | 25.11 | 25.22 | 24.75 | 24.82 | 12.9M |
| 2025-04-11 | 24.50 | 25.30 | 24.42 | 24.81 | 16.1M |
| 2025-04-10 | 25.14 | 25.68 | 24.69 | 24.69 | 25.8M |
| 2025-04-09 | 22.58 | 25.36 | 22.28 | 25.01 | 34.0M |
| 2025-04-08 | 22.87 | 23.17 | 22.06 | 23.05 | 18.6M |
| 2025-04-07 | 23.85 | 24.20 | 22.59 | 22.59 | 20.8M |
| 2025-04-03 | 24.50 | 25.69 | 24.50 | 25.10 | 14.5M |
| 2025-04-02 | 24.39 | 25.39 | 24.32 | 24.82 | 13.8M |
| 2025-04-01 | 24.89 | 24.97 | 24.61 | 24.90 | 8.8M |
| 2025-03-31 | 24.50 | 24.84 | 24.06 | 24.84 | 9.5M |
| 2025-03-28 | 24.88 | 25.16 | 24.67 | 24.68 | 6.7M |
| 2025-03-27 | 24.88 | 25.20 | 24.53 | 24.88 | 7.3M |
| 2025-03-26 | 25.02 | 25.21 | 24.76 | 24.88 | 8.3M |
| 2025-03-25 | 25.32 | 25.42 | 24.82 | 24.94 | 8.1M |
| 2025-03-24 | 25.70 | 25.92 | 24.70 | 25.31 | 11.8M |
| 2025-03-21 | 26.06 | 26.29 | 25.56 | 25.64 | 12.0M |
| 2025-03-20 | 26.82 | 26.87 | 26.26 | 26.31 | 14.8M |
| 2025-03-19 | 27.07 | 27.11 | 26.70 | 26.87 | 10.2M |
| 2025-03-18 | 27.60 | 27.82 | 27.02 | 27.13 | 12.2M |
| 2025-03-17 | 27.35 | 27.74 | 26.98 | 27.28 | 12.1M |
| 2025-03-14 | 26.86 | 27.58 | 26.66 | 27.35 | 14.3M |
| 2025-03-13 | 27.60 | 27.70 | 26.69 | 27.05 | 16.2M |
| 2025-03-12 | 27.35 | 28.53 | 27.26 | 27.81 | 27.7M |
| 2025-03-11 | 26.62 | 27.37 | 26.62 | 27.03 | 13.2M |
| 2025-03-10 | 27.52 | 27.67 | 26.90 | 27.28 | 18.1M |
| 2025-03-07 | 28.24 | 28.49 | 27.43 | 27.73 | 26.7M |
| 2025-03-06 | 27.83 | 29.29 | 27.50 | 28.54 | 38.4M |
| 2025-03-05 | 27.44 | 27.71 | 27.01 | 27.50 | 18.2M |
| 2025-03-04 | 26.73 | 27.67 | 26.73 | 27.32 | 18.0M |
| 2025-03-03 | 27.51 | 28.27 | 26.70 | 27.42 | 24.5M |
| 2025-02-28 | 28.41 | 28.72 | 27.11 | 27.51 | 33.6M |
| 2025-02-27 | 30.76 | 30.85 | 28.45 | 28.87 | 45.3M |
| 2025-02-26 | 30.06 | 31.73 | 29.30 | 30.90 | 46.1M |
| 2025-02-25 | 30.28 | 31.19 | 29.80 | 30.00 | 43.4M |
| 2025-02-24 | 32.22 | 33.24 | 30.88 | 31.77 | 67.1M |
| 2025-02-21 | 30.58 | 31.80 | 29.25 | 31.70 | 70.6M |
| 2025-02-20 | 30.88 | 31.10 | 29.44 | 30.15 | 63.7M |
| 2025-02-19 | 27.30 | 30.50 | 27.30 | 30.50 | 57.5M |
| 2025-02-18 | 29.30 | 29.65 | 27.01 | 27.73 | 50.0M |
| 2025-02-17 | 29.10 | 30.60 | 27.55 | 27.88 | 56.0M |
| 2025-02-14 | 28.41 | 29.29 | 27.27 | 29.04 | 51.5M |
| 2025-02-13 | 27.71 | 27.71 | 26.55 | 26.93 | 19.7M |
| 2025-02-12 | 26.57 | 27.85 | 26.49 | 27.70 | 23.7M |
| 2025-02-11 | 26.21 | 27.20 | 25.74 | 26.66 | 23.1M |
| 2025-02-10 | 26.18 | 26.58 | 25.92 | 26.52 | 21.4M |
| 2025-02-07 | 24.80 | 26.05 | 24.60 | 25.52 | 19.2M |
| 2025-02-06 | 24.20 | 24.83 | 23.92 | 24.77 | 13.4M |
| 2025-02-05 | 23.55 | 24.59 | 23.17 | 24.20 | 16.2M |
| 2025-01-27 | 23.47 | 24.00 | 23.00 | 23.00 | 7.2M |
| 2025-01-24 | 22.95 | 23.55 | 22.88 | 23.48 | 7.8M |
| 2025-01-23 | 23.50 | 23.90 | 23.02 | 23.02 | 9.3M |
| 2025-01-22 | 22.92 | 23.39 | 22.72 | 23.11 | 8.1M |
| 2025-01-21 | 23.13 | 23.30 | 22.72 | 23.07 | 7.4M |
| 2025-01-20 | 22.60 | 23.19 | 22.38 | 22.90 | 11.2M |
| 2025-01-17 | 22.15 | 22.49 | 22.05 | 22.32 | 7.1M |
| 2025-01-16 | 22.55 | 22.91 | 22.15 | 22.34 | 8.4M |
| 2025-01-15 | 22.55 | 22.68 | 22.26 | 22.40 | 8.4M |
| 2025-01-14 | 21.99 | 22.63 | 21.70 | 22.54 | 12.7M |
| 2025-01-13 | 20.91 | 21.98 | 20.79 | 21.81 | 11.9M |
| 2025-01-10 | 21.52 | 22.13 | 21.15 | 21.16 | 10.1M |
| 2025-01-09 | 20.80 | 21.79 | 20.68 | 21.54 | 13.4M |
| 2025-01-08 | 21.50 | 21.56 | 20.25 | 20.96 | 16.8M |
| 2025-01-07 | 21.40 | 21.61 | 21.25 | 21.60 | 9.3M |
| 2025-01-06 | 21.50 | 21.86 | 21.12 | 21.31 | 12.0M |
| 2025-01-03 | 22.69 | 22.80 | 21.55 | 21.59 | 11.1M |
| 2025-01-02 | 23.46 | 23.94 | 22.35 | 22.66 | 13.1M |