21.11
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 21.60 | 21.60 | 21.34 | 21.34 | 455.9K |
| 09:35 | 21.30 | 21.30 | 21.10 | 21.15 | 649.3K |
| 09:40 | 21.15 | 21.21 | 21.11 | 21.15 | 478.2K |
| 09:45 | 21.14 | 21.15 | 21.12 | 21.13 | 461.0K |
| 09:50 | 21.11 | 21.12 | 21.01 | 21.02 | 818.4K |
| 09:55 | 21.02 | 21.08 | 21.00 | 21.05 | 644.7K |
| 10:00 | 21.05 | 21.09 | 21.00 | 21.04 | 347.8K |
| 10:05 | 21.01 | 21.03 | 20.93 | 21.01 | 752.2K |
| 10:10 | 21.04 | 21.06 | 21.01 | 21.06 | 192.0K |
| 10:15 | 21.06 | 21.29 | 21.06 | 21.27 | 281.0K |
| 10:20 | 21.27 | 21.28 | 21.18 | 21.24 | 139.3K |
| 10:25 | 21.27 | 21.31 | 21.24 | 21.27 | 148.9K |
| 10:30 | 21.27 | 21.33 | 21.25 | 21.28 | 245.8K |
| 10:35 | 21.27 | 21.37 | 21.24 | 21.34 | 234.4K |
| 10:40 | 21.34 | 21.34 | 21.24 | 21.27 | 136.5K |
| 10:45 | 21.27 | 21.28 | 21.24 | 21.24 | 51.4K |
| 10:50 | 21.24 | 21.27 | 21.19 | 21.19 | 95.6K |
| 10:55 | 21.21 | 21.26 | 21.20 | 21.26 | 48.6K |
| 11:00 | 21.27 | 21.28 | 21.23 | 21.28 | 53.4K |
| 11:05 | 21.28 | 21.33 | 21.26 | 21.30 | 79.6K |
| 11:10 | 21.29 | 21.32 | 21.26 | 21.28 | 64.4K |
| 11:15 | 21.26 | 21.28 | 21.23 | 21.23 | 68.1K |
| 11:20 | 21.23 | 21.26 | 21.23 | 21.24 | 31.6K |
| 11:25 | 21.25 | 21.25 | 21.22 | 21.24 | 38.9K |
| 13:00 | 21.24 | 21.29 | 21.20 | 21.28 | 71.9K |
| 13:05 | 21.28 | 21.31 | 21.23 | 21.27 | 47.7K |
| 13:10 | 21.27 | 21.30 | 21.25 | 21.30 | 38.6K |
| 13:15 | 21.30 | 21.32 | 21.28 | 21.31 | 59.3K |
| 13:20 | 21.31 | 21.31 | 21.28 | 21.30 | 53.5K |
| 13:25 | 21.30 | 21.30 | 21.28 | 21.28 | 44.4K |
| 13:30 | 21.26 | 21.27 | 21.22 | 21.26 | 72.4K |
| 13:35 | 21.26 | 21.26 | 21.21 | 21.22 | 67.8K |
| 13:40 | 21.22 | 21.25 | 21.22 | 21.23 | 45.7K |
| 13:45 | 21.23 | 21.24 | 21.21 | 21.24 | 61.8K |
| 13:50 | 21.25 | 21.26 | 21.20 | 21.21 | 54.8K |
| 13:55 | 21.20 | 21.21 | 21.15 | 21.16 | 110.7K |
| 14:00 | 21.15 | 21.21 | 21.15 | 21.20 | 94.9K |
| 14:05 | 21.18 | 21.20 | 21.16 | 21.20 | 60.5K |
| 14:10 | 21.17 | 21.19 | 21.13 | 21.13 | 135.9K |
| 14:15 | 21.15 | 21.19 | 21.13 | 21.19 | 75.7K |
| 14:20 | 21.16 | 21.20 | 21.14 | 21.18 | 114.7K |
| 14:25 | 21.15 | 21.17 | 21.09 | 21.12 | 143.8K |
| 14:30 | 21.12 | 21.20 | 21.12 | 21.18 | 155.8K |
| 14:35 | 21.15 | 21.19 | 21.12 | 21.15 | 128.4K |
| 14:40 | 21.14 | 21.17 | 21.13 | 21.16 | 90.9K |
| 14:45 | 21.15 | 21.19 | 21.15 | 21.16 | 198.3K |
| 14:50 | 21.16 | 21.16 | 21.13 | 21.13 | 142.9K |
| 14:55 | 21.13 | 21.14 | 21.12 | 21.12 | 113.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 21.60 | 21.61 | 20.92 | 21.11 | 8.8M |
| 2025-09-25 | 21.48 | 21.75 | 21.31 | 21.46 | 9.8M |
| 2025-09-24 | 21.47 | 21.62 | 20.94 | 21.49 | 13.2M |
| 2025-09-23 | 21.21 | 21.80 | 20.88 | 21.66 | 13.4M |
| 2025-09-22 | 21.45 | 21.59 | 21.02 | 21.25 | 10.2M |
| 2025-09-19 | 20.80 | 22.20 | 20.78 | 21.45 | 24.1M |
| 2025-09-18 | 21.19 | 21.52 | 20.57 | 20.77 | 13.4M |
| 2025-09-17 | 21.07 | 21.32 | 20.83 | 21.20 | 12.2M |
| 2025-09-16 | 21.23 | 21.28 | 20.76 | 21.07 | 11.5M |
| 2025-09-15 | 21.71 | 21.80 | 21.08 | 21.22 | 12.3M |
| 2025-09-12 | 21.78 | 22.02 | 21.63 | 21.71 | 9.7M |
| 2025-09-11 | 22.00 | 22.05 | 21.53 | 21.83 | 15.9M |
| 2025-09-10 | 20.95 | 22.15 | 20.86 | 22.01 | 17.4M |
| 2025-09-09 | 21.64 | 21.64 | 20.79 | 20.97 | 12.2M |
| 2025-09-08 | 21.80 | 21.82 | 21.34 | 21.68 | 10.4M |
| 2025-09-05 | 21.20 | 21.65 | 20.71 | 21.53 | 13.0M |
| 2025-09-04 | 21.01 | 21.85 | 20.88 | 21.10 | 18.5M |
| 2025-09-03 | 22.56 | 22.59 | 21.00 | 21.09 | 23.4M |
| 2025-09-02 | 22.97 | 22.97 | 22.09 | 22.50 | 18.5M |
| 2025-09-01 | 22.92 | 23.13 | 22.32 | 22.97 | 21.1M |
| 2025-08-29 | 22.80 | 23.13 | 22.52 | 22.91 | 20.1M |
| 2025-08-28 | 24.10 | 24.69 | 22.27 | 23.13 | 41.1M |
| 2025-08-27 | 23.51 | 25.45 | 23.30 | 23.86 | 44.8M |
| 2025-08-26 | 23.75 | 24.06 | 23.45 | 23.66 | 22.0M |
| 2025-08-25 | 23.98 | 24.05 | 23.41 | 23.89 | 33.5M |
| 2025-08-22 | 23.18 | 23.76 | 23.01 | 23.76 | 24.3M |
| 2025-08-21 | 23.35 | 23.60 | 23.30 | 23.38 | 18.5M |
| 2025-08-20 | 23.55 | 23.73 | 23.05 | 23.44 | 25.7M |
| 2025-08-19 | 22.95 | 23.64 | 22.76 | 23.55 | 43.6M |
| 2025-08-18 | 23.03 | 23.19 | 22.73 | 22.95 | 34.4M |
| 2025-08-15 | 22.77 | 23.13 | 22.63 | 22.96 | 25.9M |
| 2025-08-14 | 23.66 | 23.68 | 22.70 | 22.84 | 27.7M |
| 2025-08-13 | 23.84 | 24.20 | 23.64 | 23.72 | 24.8M |
| 2025-08-12 | 24.62 | 24.85 | 23.58 | 23.85 | 39.7M |
| 2025-08-11 | 24.40 | 25.49 | 24.08 | 24.62 | 43.8M |
| 2025-08-08 | 25.00 | 26.25 | 24.33 | 24.38 | 66.3M |
| 2025-08-07 | 22.97 | 25.31 | 22.67 | 25.31 | 57.4M |
| 2025-08-06 | 22.78 | 23.30 | 22.50 | 23.01 | 37.2M |
| 2025-08-05 | 22.30 | 24.01 | 22.30 | 22.87 | 54.3M |
| 2025-08-04 | 20.63 | 22.06 | 20.60 | 22.03 | 33.3M |
| 2025-08-01 | 21.17 | 21.20 | 20.60 | 20.86 | 13.6M |
| 2025-07-31 | 21.30 | 21.53 | 21.07 | 21.19 | 18.4M |
| 2025-07-30 | 21.49 | 22.10 | 21.10 | 21.32 | 19.9M |
| 2025-07-29 | 20.90 | 21.50 | 20.89 | 21.49 | 14.5M |
| 2025-07-28 | 21.22 | 21.64 | 21.09 | 21.30 | 18.2M |
| 2025-07-25 | 21.08 | 21.25 | 20.91 | 21.17 | 12.1M |
| 2025-07-24 | 20.50 | 21.62 | 20.24 | 21.08 | 23.7M |
| 2025-07-23 | 20.62 | 20.65 | 20.21 | 20.26 | 10.8M |
| 2025-07-22 | 20.71 | 20.93 | 20.50 | 20.62 | 13.1M |
| 2025-07-21 | 20.66 | 21.05 | 20.56 | 20.79 | 12.0M |
| 2025-07-18 | 20.52 | 20.85 | 20.39 | 20.65 | 11.1M |
| 2025-07-17 | 19.99 | 20.73 | 19.90 | 20.56 | 16.7M |
| 2025-07-16 | 19.90 | 20.10 | 19.83 | 19.95 | 6.5M |
| 2025-07-15 | 20.05 | 20.27 | 19.68 | 19.94 | 20.0M |
| 2025-07-14 | 20.70 | 20.85 | 20.43 | 20.51 | 9.6M |
| 2025-07-11 | 20.50 | 20.80 | 20.48 | 20.68 | 10.5M |
| 2025-07-10 | 20.76 | 20.78 | 20.42 | 20.58 | 12.7M |
| 2025-07-09 | 21.07 | 21.20 | 20.73 | 20.84 | 11.6M |
| 2025-07-08 | 20.67 | 21.43 | 20.58 | 21.06 | 16.8M |
| 2025-07-07 | 21.21 | 21.25 | 20.73 | 20.84 | 13.0M |
| 2025-07-04 | 21.40 | 21.58 | 20.98 | 21.31 | 17.3M |
| 2025-07-03 | 20.82 | 22.30 | 20.82 | 21.66 | 36.8M |
| 2025-07-02 | 21.50 | 21.50 | 20.66 | 20.96 | 23.2M |
| 2025-07-01 | 21.02 | 21.83 | 20.84 | 21.54 | 37.2M |
| 2025-06-30 | 20.21 | 21.18 | 20.16 | 21.01 | 32.1M |
| 2025-06-27 | 20.34 | 20.59 | 20.12 | 20.15 | 18.3M |
| 2025-06-26 | 19.99 | 20.92 | 19.95 | 20.33 | 28.3M |
| 2025-06-25 | 19.45 | 20.20 | 19.41 | 19.96 | 16.8M |
| 2025-06-24 | 19.08 | 19.50 | 18.86 | 19.44 | 12.9M |
| 2025-06-23 | 19.06 | 19.34 | 18.98 | 19.30 | 11.3M |
| 2025-06-20 | 19.39 | 19.54 | 19.08 | 19.21 | 9.0M |
| 2025-06-19 | 19.99 | 19.99 | 19.20 | 19.46 | 15.9M |
| 2025-06-18 | 20.09 | 20.45 | 20.02 | 20.07 | 12.9M |
| 2025-06-17 | 19.91 | 20.41 | 19.87 | 20.18 | 14.7M |
| 2025-06-16 | 19.82 | 19.94 | 19.66 | 19.79 | 9.8M |
| 2025-06-13 | 20.04 | 20.25 | 19.75 | 19.83 | 18.5M |
| 2025-06-12 | 20.10 | 20.20 | 19.92 | 19.98 | 8.9M |
| 2025-06-11 | 20.14 | 20.39 | 20.08 | 20.22 | 8.0M |
| 2025-06-10 | 20.92 | 20.92 | 19.96 | 20.29 | 16.0M |
| 2025-06-09 | 20.80 | 21.21 | 20.80 | 20.96 | 14.9M |
| 2025-06-06 | 20.61 | 21.15 | 20.42 | 20.91 | 16.6M |
| 2025-06-05 | 20.33 | 20.68 | 19.98 | 20.60 | 13.6M |
| 2025-06-04 | 20.45 | 20.70 | 20.34 | 20.41 | 11.9M |
| 2025-06-03 | 20.37 | 20.89 | 20.28 | 20.65 | 21.2M |
| 2025-05-30 | 19.96 | 20.57 | 19.58 | 20.33 | 18.6M |
| 2025-05-29 | 19.52 | 19.88 | 19.51 | 19.85 | 8.8M |
| 2025-05-28 | 20.09 | 20.10 | 19.54 | 19.59 | 9.5M |
| 2025-05-27 | 20.05 | 20.21 | 19.77 | 20.14 | 10.2M |
| 2025-05-26 | 19.50 | 20.06 | 19.38 | 20.04 | 10.3M |
| 2025-05-23 | 19.66 | 20.07 | 19.60 | 19.63 | 13.5M |
| 2025-05-22 | 19.43 | 20.58 | 19.32 | 19.96 | 28.1M |
| 2025-05-21 | 19.85 | 19.85 | 19.46 | 19.47 | 14.3M |
| 2025-05-20 | 20.42 | 20.42 | 19.84 | 19.88 | 21.3M |
| 2025-05-19 | 20.25 | 20.63 | 20.13 | 20.53 | 20.3M |
| 2025-05-16 | 20.34 | 20.80 | 20.21 | 20.25 | 15.6M |
| 2025-05-15 | 20.88 | 20.98 | 20.29 | 20.42 | 24.0M |
| 2025-05-14 | 21.35 | 21.78 | 20.92 | 21.09 | 30.6M |
| 2025-05-13 | 22.84 | 23.22 | 21.33 | 21.45 | 69.6M |
| 2025-05-12 | 20.00 | 21.99 | 19.58 | 21.99 | 29.1M |
| 2025-05-09 | 20.50 | 20.63 | 19.81 | 19.99 | 21.4M |
| 2025-05-08 | 19.69 | 20.20 | 19.52 | 20.19 | 16.5M |
| 2025-05-07 | 19.30 | 20.10 | 19.10 | 19.68 | 16.2M |
| 2025-05-06 | 18.56 | 19.19 | 18.50 | 19.16 | 10.0M |
| 2025-04-30 | 18.41 | 18.58 | 18.30 | 18.45 | 5.6M |
| 2025-04-29 | 18.08 | 18.45 | 17.89 | 18.40 | 8.3M |
| 2025-04-28 | 18.91 | 19.10 | 18.40 | 18.40 | 8.5M |
| 2025-04-25 | 19.13 | 19.30 | 18.84 | 18.98 | 7.3M |
| 2025-04-24 | 19.11 | 19.45 | 18.80 | 19.32 | 9.8M |
| 2025-04-23 | 19.81 | 19.97 | 19.02 | 19.29 | 14.0M |
| 2025-04-22 | 20.09 | 20.19 | 19.60 | 19.88 | 11.5M |
| 2025-04-21 | 20.05 | 20.41 | 19.86 | 20.19 | 9.2M |
| 2025-04-18 | 19.99 | 20.48 | 19.51 | 20.00 | 10.4M |
| 2025-04-17 | 19.88 | 20.56 | 19.88 | 19.99 | 13.8M |
| 2025-04-16 | 20.35 | 20.35 | 19.72 | 19.94 | 9.3M |
| 2025-04-15 | 19.96 | 20.53 | 19.66 | 20.38 | 14.5M |
| 2025-04-14 | 20.15 | 20.40 | 19.83 | 19.98 | 14.3M |
| 2025-04-11 | 19.59 | 20.42 | 19.45 | 20.12 | 20.9M |
| 2025-04-10 | 19.49 | 20.26 | 19.28 | 19.71 | 26.5M |
| 2025-04-09 | 17.61 | 19.54 | 17.25 | 19.54 | 20.9M |
| 2025-04-08 | 17.86 | 18.51 | 17.34 | 17.76 | 11.6M |
| 2025-04-07 | 18.60 | 18.96 | 17.31 | 17.83 | 18.9M |
| 2025-04-03 | 19.06 | 19.48 | 18.72 | 19.23 | 10.5M |
| 2025-04-02 | 19.20 | 19.59 | 19.11 | 19.22 | 11.2M |
| 2025-04-01 | 18.85 | 19.59 | 18.85 | 19.39 | 12.6M |
| 2025-03-31 | 18.65 | 18.85 | 18.22 | 18.80 | 11.5M |
| 2025-03-28 | 19.09 | 19.28 | 18.64 | 18.72 | 8.4M |
| 2025-03-27 | 19.40 | 19.55 | 18.98 | 19.10 | 8.0M |
| 2025-03-26 | 19.67 | 20.05 | 19.40 | 19.48 | 8.6M |
| 2025-03-25 | 19.50 | 20.22 | 19.40 | 19.80 | 14.5M |
| 2025-03-24 | 19.85 | 19.99 | 19.02 | 19.51 | 13.5M |
| 2025-03-21 | 19.92 | 20.40 | 19.80 | 19.84 | 12.6M |
| 2025-03-20 | 19.92 | 20.35 | 19.76 | 20.07 | 11.5M |
| 2025-03-19 | 20.40 | 20.40 | 19.82 | 19.95 | 15.5M |
| 2025-03-18 | 20.76 | 21.12 | 20.26 | 20.49 | 15.9M |
| 2025-03-17 | 20.94 | 21.16 | 20.62 | 20.73 | 14.4M |
| 2025-03-14 | 21.23 | 21.39 | 20.49 | 20.95 | 22.0M |
| 2025-03-13 | 21.12 | 21.56 | 20.80 | 21.44 | 20.0M |
| 2025-03-12 | 21.17 | 21.85 | 21.06 | 21.19 | 31.8M |
| 2025-03-11 | 20.00 | 21.00 | 19.91 | 20.93 | 25.2M |
| 2025-03-10 | 20.55 | 21.48 | 20.24 | 20.43 | 30.5M |
| 2025-03-07 | 19.66 | 20.74 | 19.62 | 20.46 | 36.2M |
| 2025-03-06 | 19.57 | 20.12 | 19.37 | 19.89 | 26.9M |
| 2025-03-05 | 19.20 | 19.63 | 19.19 | 19.57 | 24.7M |
| 2025-03-04 | 18.66 | 19.88 | 18.61 | 19.56 | 41.7M |
| 2025-03-03 | 18.50 | 18.88 | 18.29 | 18.60 | 23.6M |
| 2025-02-28 | 19.03 | 19.45 | 18.18 | 18.34 | 30.4M |
| 2025-02-27 | 19.42 | 19.66 | 18.77 | 19.03 | 40.4M |
| 2025-02-26 | 17.79 | 19.42 | 17.70 | 19.42 | 38.7M |
| 2025-02-25 | 17.66 | 17.88 | 17.55 | 17.65 | 9.9M |
| 2025-02-24 | 17.98 | 18.17 | 17.78 | 17.87 | 14.9M |
| 2025-02-21 | 18.15 | 18.22 | 17.90 | 18.15 | 15.4M |
| 2025-02-20 | 17.51 | 18.20 | 17.51 | 18.12 | 22.3M |
| 2025-02-19 | 17.17 | 17.67 | 17.10 | 17.66 | 13.8M |
| 2025-02-18 | 17.50 | 17.95 | 17.26 | 17.27 | 15.8M |
| 2025-02-17 | 17.34 | 17.84 | 17.26 | 17.56 | 17.1M |
| 2025-02-14 | 17.46 | 17.53 | 17.20 | 17.42 | 12.4M |
| 2025-02-13 | 17.74 | 17.80 | 17.50 | 17.54 | 14.1M |
| 2025-02-12 | 17.14 | 18.37 | 17.09 | 17.79 | 27.2M |
| 2025-02-11 | 17.42 | 17.42 | 17.07 | 17.12 | 13.9M |
| 2025-02-10 | 17.02 | 17.58 | 17.02 | 17.43 | 19.0M |
| 2025-02-07 | 17.00 | 17.25 | 16.72 | 17.00 | 19.3M |
| 2025-02-06 | 16.16 | 17.00 | 15.97 | 16.98 | 25.0M |
| 2025-02-05 | 15.94 | 16.30 | 15.94 | 16.18 | 10.4M |
| 2025-01-27 | 16.44 | 16.48 | 15.94 | 15.94 | 11.7M |
| 2025-01-24 | 16.34 | 16.47 | 16.18 | 16.36 | 11.2M |
| 2025-01-23 | 16.55 | 16.97 | 16.34 | 16.34 | 21.2M |
| 2025-01-22 | 16.50 | 16.64 | 16.25 | 16.35 | 11.5M |
| 2025-01-21 | 16.57 | 16.84 | 16.49 | 16.61 | 18.4M |
| 2025-01-20 | 16.28 | 16.83 | 16.23 | 16.50 | 25.1M |
| 2025-01-17 | 15.76 | 16.37 | 15.30 | 16.22 | 28.0M |
| 2025-01-16 | 15.79 | 16.12 | 15.62 | 15.85 | 18.5M |
| 2025-01-15 | 16.13 | 16.27 | 15.70 | 15.72 | 30.9M |
| 2025-01-14 | 15.89 | 16.60 | 15.85 | 16.53 | 18.5M |
| 2025-01-13 | 15.71 | 16.09 | 15.59 | 15.87 | 11.7M |
| 2025-01-10 | 16.14 | 16.65 | 16.01 | 16.02 | 18.8M |
| 2025-01-09 | 16.00 | 16.52 | 15.98 | 16.34 | 18.3M |
| 2025-01-08 | 16.46 | 16.50 | 15.55 | 16.13 | 25.0M |
| 2025-01-07 | 16.39 | 16.65 | 16.21 | 16.63 | 15.8M |
| 2025-01-06 | 16.88 | 17.09 | 16.29 | 16.33 | 21.5M |
| 2025-01-03 | 18.36 | 18.43 | 16.96 | 17.09 | 24.3M |
| 2025-01-02 | 19.23 | 19.30 | 18.12 | 18.38 | 24.0M |