19.50
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 18.73 | 18.75 | 18.58 | 18.72 | 177.0K |
| 09:35 | 18.70 | 18.80 | 18.66 | 18.79 | 59.8K |
| 09:40 | 18.80 | 18.85 | 18.78 | 18.83 | 43.0K |
| 09:45 | 18.83 | 18.88 | 18.75 | 18.75 | 41.2K |
| 09:50 | 18.76 | 18.76 | 18.65 | 18.65 | 107.1K |
| 09:55 | 18.60 | 18.69 | 18.60 | 18.65 | 64.9K |
| 10:00 | 18.67 | 18.72 | 18.64 | 18.72 | 38.3K |
| 10:05 | 18.73 | 18.85 | 18.73 | 18.84 | 42.4K |
| 10:10 | 18.85 | 18.96 | 18.85 | 18.95 | 84.5K |
| 10:15 | 18.96 | 19.05 | 18.96 | 19.03 | 74.4K |
| 10:20 | 19.03 | 19.06 | 19.02 | 19.04 | 65.7K |
| 10:25 | 19.05 | 19.10 | 19.04 | 19.09 | 42.0K |
| 10:30 | 19.10 | 19.10 | 18.99 | 18.99 | 51.5K |
| 10:35 | 18.99 | 19.01 | 18.95 | 19.00 | 16.6K |
| 10:40 | 19.00 | 19.00 | 18.98 | 18.99 | 5.1K |
| 10:45 | 18.98 | 19.02 | 18.97 | 18.99 | 29.2K |
| 10:50 | 18.99 | 19.01 | 18.98 | 18.98 | 12.4K |
| 10:55 | 18.99 | 18.99 | 18.98 | 18.98 | 5.0K |
| 11:00 | 18.98 | 19.00 | 18.97 | 19.00 | 13.5K |
| 11:05 | 19.00 | 19.01 | 18.99 | 19.01 | 16.0K |
| 11:10 | 19.01 | 19.01 | 18.97 | 18.99 | 14.2K |
| 11:15 | 19.00 | 19.02 | 18.98 | 18.98 | 17.4K |
| 11:20 | 18.99 | 19.00 | 18.98 | 18.99 | 14.5K |
| 11:25 | 18.98 | 19.00 | 18.98 | 18.99 | 8.8K |
| 13:00 | 19.00 | 19.03 | 18.99 | 19.00 | 20.6K |
| 13:05 | 19.00 | 19.06 | 18.99 | 19.01 | 31.3K |
| 13:10 | 19.02 | 19.05 | 19.01 | 19.01 | 16.8K |
| 13:15 | 19.01 | 19.01 | 18.99 | 18.99 | 15.7K |
| 13:20 | 18.99 | 19.01 | 18.98 | 18.98 | 20.3K |
| 13:25 | 18.97 | 18.98 | 18.97 | 18.97 | 15.2K |
| 13:30 | 19.00 | 19.03 | 18.99 | 19.00 | 37.3K |
| 13:35 | 19.01 | 19.01 | 18.98 | 18.99 | 16.3K |
| 13:40 | 18.99 | 19.02 | 18.98 | 19.00 | 17.0K |
| 13:45 | 18.99 | 19.02 | 18.98 | 19.02 | 21.2K |
| 13:50 | 19.01 | 19.03 | 18.97 | 18.98 | 33.8K |
| 13:55 | 18.99 | 19.00 | 18.95 | 18.95 | 29.1K |
| 14:00 | 18.95 | 19.05 | 18.95 | 19.03 | 62.0K |
| 14:05 | 19.02 | 19.16 | 19.00 | 19.16 | 118.5K |
| 14:10 | 19.16 | 19.16 | 19.04 | 19.07 | 71.8K |
| 14:15 | 19.06 | 19.13 | 19.05 | 19.07 | 52.9K |
| 14:20 | 19.07 | 19.07 | 19.04 | 19.05 | 44.6K |
| 14:25 | 19.03 | 19.04 | 19.01 | 19.03 | 33.7K |
| 14:30 | 19.02 | 19.04 | 18.99 | 18.99 | 20.0K |
| 14:35 | 18.98 | 19.03 | 18.97 | 18.99 | 46.7K |
| 14:40 | 18.99 | 19.01 | 18.99 | 19.00 | 31.5K |
| 14:45 | 19.02 | 19.03 | 18.98 | 19.00 | 49.6K |
| 14:50 | 19.02 | 19.02 | 18.98 | 19.00 | 41.3K |
| 14:55 | 19.00 | 19.01 | 18.98 | 18.99 | 32.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 18.95 | 19.63 | 18.65 | 19.50 | 3.8M |
| 2025-09-26 | 18.72 | 19.16 | 18.58 | 18.99 | 1.9M |
| 2025-09-25 | 19.02 | 19.19 | 18.70 | 18.81 | 2.2M |
| 2025-09-24 | 18.61 | 19.02 | 18.31 | 18.98 | 2.4M |
| 2025-09-23 | 19.01 | 19.01 | 18.07 | 18.62 | 3.4M |
| 2025-09-22 | 18.97 | 19.24 | 18.67 | 18.99 | 2.8M |
| 2025-09-19 | 19.31 | 19.44 | 18.70 | 18.92 | 3.4M |
| 2025-09-18 | 19.73 | 19.83 | 19.15 | 19.30 | 3.3M |
| 2025-09-17 | 19.88 | 20.05 | 19.78 | 19.81 | 2.2M |
| 2025-09-16 | 19.93 | 20.00 | 19.61 | 19.88 | 2.2M |
| 2025-09-15 | 19.71 | 19.92 | 19.68 | 19.73 | 1.9M |
| 2025-09-12 | 20.00 | 20.08 | 19.77 | 19.78 | 2.3M |
| 2025-09-11 | 20.20 | 20.24 | 19.86 | 20.00 | 3.0M |
| 2025-09-10 | 20.05 | 20.25 | 19.75 | 20.20 | 4.3M |
| 2025-09-09 | 20.96 | 21.35 | 20.00 | 20.12 | 8.5M |
| 2025-09-08 | 19.58 | 20.05 | 19.44 | 20.05 | 4.1M |
| 2025-09-05 | 19.08 | 19.45 | 18.88 | 19.44 | 3.2M |
| 2025-09-04 | 18.97 | 19.29 | 18.72 | 19.05 | 3.4M |
| 2025-09-03 | 19.37 | 19.48 | 18.70 | 18.77 | 2.6M |
| 2025-09-02 | 19.45 | 19.56 | 18.94 | 19.37 | 3.8M |
| 2025-09-01 | 19.16 | 19.64 | 19.16 | 19.36 | 3.9M |
| 2025-08-29 | 19.25 | 19.46 | 19.20 | 19.22 | 2.8M |
| 2025-08-28 | 19.49 | 19.83 | 18.65 | 19.32 | 5.2M |
| 2025-08-27 | 20.08 | 20.20 | 19.51 | 19.51 | 4.8M |
| 2025-08-26 | 19.91 | 20.28 | 19.83 | 20.18 | 5.1M |
| 2025-08-25 | 20.10 | 20.15 | 19.66 | 19.84 | 5.3M |
| 2025-08-22 | 20.24 | 20.38 | 19.86 | 20.00 | 4.5M |
| 2025-08-21 | 20.11 | 20.50 | 20.01 | 20.20 | 5.8M |
| 2025-08-20 | 20.09 | 20.10 | 19.87 | 20.08 | 4.7M |
| 2025-08-19 | 20.01 | 20.20 | 19.78 | 20.10 | 9.9M |
| 2025-08-18 | 20.90 | 21.56 | 19.89 | 20.00 | 15.6M |
| 2025-08-15 | 19.52 | 19.72 | 19.45 | 19.60 | 3.3M |
| 2025-08-14 | 19.86 | 19.91 | 19.39 | 19.52 | 4.3M |
| 2025-08-13 | 19.94 | 20.27 | 19.68 | 19.75 | 4.3M |
| 2025-08-12 | 19.85 | 19.99 | 19.65 | 19.90 | 3.3M |
| 2025-08-11 | 19.50 | 19.92 | 19.44 | 19.86 | 5.3M |
| 2025-08-08 | 19.12 | 19.62 | 19.01 | 19.56 | 5.0M |
| 2025-08-07 | 19.23 | 19.31 | 19.07 | 19.11 | 2.3M |
| 2025-08-06 | 19.17 | 19.25 | 19.07 | 19.24 | 2.6M |
| 2025-08-05 | 18.92 | 19.18 | 18.92 | 19.17 | 3.4M |
| 2025-08-04 | 18.70 | 18.96 | 18.47 | 18.96 | 3.4M |
| 2025-08-01 | 18.42 | 18.75 | 18.31 | 18.63 | 3.0M |
| 2025-07-31 | 18.67 | 18.78 | 18.26 | 18.30 | 3.2M |
| 2025-07-30 | 18.76 | 19.05 | 18.57 | 18.72 | 3.5M |
| 2025-07-29 | 18.76 | 19.40 | 18.61 | 18.85 | 4.1M |
| 2025-07-28 | 18.60 | 19.00 | 18.40 | 18.86 | 3.6M |
| 2025-07-25 | 18.51 | 18.58 | 18.37 | 18.57 | 2.4M |
| 2025-07-24 | 18.55 | 18.60 | 18.35 | 18.54 | 3.5M |
| 2025-07-23 | 18.70 | 18.75 | 18.46 | 18.50 | 3.2M |
| 2025-07-22 | 18.81 | 18.81 | 18.53 | 18.72 | 3.2M |
| 2025-07-21 | 18.55 | 18.86 | 18.44 | 18.82 | 5.2M |
| 2025-07-18 | 18.59 | 18.68 | 18.32 | 18.48 | 4.1M |
| 2025-07-17 | 18.70 | 18.75 | 18.40 | 18.63 | 6.9M |
| 2025-07-16 | 18.23 | 19.01 | 18.23 | 18.92 | 9.8M |
| 2025-07-15 | 18.70 | 18.78 | 18.16 | 18.23 | 5.5M |
| 2025-07-14 | 18.00 | 18.23 | 17.90 | 18.14 | 2.8M |
| 2025-07-11 | 18.05 | 18.15 | 17.70 | 17.96 | 3.3M |
| 2025-07-10 | 18.00 | 18.10 | 17.93 | 18.08 | 2.5M |
| 2025-07-09 | 18.00 | 18.23 | 17.94 | 18.12 | 3.4M |
| 2025-07-08 | 18.09 | 18.25 | 17.94 | 18.05 | 2.9M |
| 2025-07-07 | 17.41 | 18.26 | 17.39 | 18.10 | 5.4M |
| 2025-07-04 | 17.91 | 17.96 | 17.43 | 17.52 | 5.4M |
| 2025-07-03 | 17.93 | 18.08 | 17.68 | 18.01 | 4.4M |
| 2025-07-02 | 18.28 | 18.28 | 17.75 | 17.93 | 5.2M |
| 2025-07-01 | 17.70 | 18.78 | 17.47 | 18.19 | 9.9M |
| 2025-06-30 | 17.58 | 17.95 | 17.54 | 17.75 | 3.9M |
| 2025-06-27 | 17.45 | 17.85 | 17.31 | 17.61 | 5.7M |
| 2025-06-26 | 17.50 | 17.68 | 17.32 | 17.45 | 3.9M |
| 2025-06-25 | 17.66 | 17.90 | 17.37 | 17.55 | 5.3M |
| 2025-06-24 | 17.53 | 17.80 | 17.33 | 17.65 | 5.7M |
| 2025-06-23 | 17.10 | 17.45 | 16.92 | 17.44 | 4.6M |
| 2025-06-20 | 16.88 | 17.50 | 16.88 | 17.17 | 4.6M |
| 2025-06-19 | 17.30 | 17.43 | 16.86 | 17.02 | 5.8M |
| 2025-06-18 | 17.70 | 17.83 | 17.19 | 17.38 | 5.4M |
| 2025-06-17 | 17.78 | 17.92 | 17.50 | 17.67 | 6.2M |
| 2025-06-16 | 17.54 | 18.00 | 17.47 | 17.77 | 7.3M |
| 2025-06-13 | 18.24 | 18.79 | 17.69 | 17.74 | 12.7M |
| 2025-06-12 | 18.32 | 18.79 | 18.32 | 18.44 | 13.0M |
| 2025-06-11 | 19.81 | 20.38 | 18.94 | 19.00 | 26.6M |
| 2025-06-10 | 17.19 | 18.87 | 17.13 | 18.87 | 5.0M |
| 2025-06-09 | 17.08 | 17.26 | 17.00 | 17.15 | 3.5M |
| 2025-06-06 | 16.79 | 17.10 | 16.77 | 17.10 | 4.1M |
| 2025-06-05 | 16.95 | 16.96 | 16.73 | 16.79 | 2.9M |
| 2025-06-04 | 16.61 | 16.94 | 16.61 | 16.89 | 3.8M |
| 2025-06-03 | 16.36 | 16.75 | 16.36 | 16.63 | 3.0M |
| 2025-05-30 | 17.00 | 17.19 | 16.61 | 16.71 | 5.6M |
| 2025-05-29 | 16.55 | 16.95 | 16.41 | 16.73 | 3.8M |
| 2025-05-28 | 16.55 | 16.85 | 16.45 | 16.54 | 2.9M |
| 2025-05-27 | 16.49 | 16.73 | 16.40 | 16.67 | 2.6M |
| 2025-05-26 | 16.25 | 16.59 | 16.22 | 16.53 | 2.8M |
| 2025-05-23 | 16.28 | 16.60 | 16.14 | 16.19 | 4.0M |
| 2025-05-22 | 16.61 | 16.80 | 16.24 | 16.27 | 4.6M |
| 2025-05-21 | 16.82 | 16.92 | 16.63 | 16.74 | 4.1M |
| 2025-05-20 | 16.70 | 16.98 | 16.54 | 16.87 | 4.9M |
| 2025-05-19 | 16.84 | 16.90 | 16.49 | 16.75 | 5.5M |
| 2025-05-16 | 16.33 | 17.30 | 16.22 | 16.79 | 9.1M |
| 2025-05-15 | 16.33 | 16.45 | 16.19 | 16.33 | 3.1M |
| 2025-05-14 | 16.38 | 16.67 | 15.90 | 16.42 | 6.9M |
| 2025-05-13 | 16.75 | 16.96 | 16.36 | 16.38 | 4.3M |
| 2025-05-12 | 16.65 | 17.10 | 16.45 | 16.63 | 6.8M |
| 2025-05-09 | 16.22 | 17.34 | 16.15 | 16.66 | 11.7M |
| 2025-05-08 | 16.01 | 16.23 | 15.90 | 16.19 | 4.2M |
| 2025-05-07 | 16.26 | 16.68 | 15.94 | 16.11 | 7.6M |
| 2025-05-06 | 15.88 | 16.08 | 15.78 | 16.07 | 5.9M |
| 2025-04-30 | 16.10 | 16.29 | 15.87 | 15.87 | 4.0M |
| 2025-04-29 | 15.91 | 16.11 | 15.83 | 15.92 | 3.7M |
| 2025-04-28 | 16.20 | 16.20 | 15.63 | 16.11 | 4.2M |
| 2025-04-25 | 16.41 | 16.41 | 15.96 | 16.02 | 6.5M |
| 2025-04-24 | 15.97 | 16.49 | 15.70 | 16.44 | 10.3M |
| 2025-04-23 | 16.02 | 16.18 | 15.84 | 16.00 | 7.1M |
| 2025-04-22 | 15.80 | 16.50 | 15.47 | 16.37 | 12.0M |
| 2025-04-21 | 15.88 | 16.70 | 15.58 | 16.06 | 12.7M |
| 2025-04-18 | 14.34 | 15.87 | 14.34 | 15.87 | 6.5M |
| 2025-04-17 | 14.19 | 14.54 | 14.13 | 14.43 | 1.7M |
| 2025-04-16 | 14.46 | 14.46 | 14.00 | 14.19 | 1.7M |
| 2025-04-15 | 14.32 | 14.90 | 14.32 | 14.48 | 1.7M |
| 2025-04-14 | 14.13 | 14.39 | 14.13 | 14.32 | 1.2M |
| 2025-04-11 | 14.16 | 14.30 | 14.04 | 14.09 | 1.5M |
| 2025-04-10 | 14.00 | 14.38 | 13.80 | 14.18 | 2.5M |
| 2025-04-09 | 13.25 | 13.94 | 12.40 | 13.70 | 3.0M |
| 2025-04-08 | 13.74 | 14.00 | 13.20 | 13.48 | 2.9M |
| 2025-04-07 | 14.79 | 14.79 | 13.76 | 13.76 | 3.0M |
| 2025-04-03 | 15.07 | 15.33 | 15.01 | 15.29 | 1.5M |
| 2025-04-02 | 15.51 | 15.52 | 15.16 | 15.22 | 1.4M |
| 2025-04-01 | 15.09 | 15.55 | 15.09 | 15.32 | 2.1M |
| 2025-03-31 | 15.05 | 15.19 | 14.81 | 15.09 | 2.1M |
| 2025-03-28 | 15.69 | 15.83 | 15.25 | 15.26 | 2.3M |
| 2025-03-27 | 15.77 | 15.98 | 15.52 | 15.74 | 2.5M |
| 2025-03-26 | 15.57 | 16.05 | 15.57 | 15.92 | 4.2M |
| 2025-03-25 | 15.21 | 16.33 | 14.99 | 15.74 | 5.7M |
| 2025-03-24 | 15.88 | 16.01 | 15.05 | 15.26 | 3.2M |
| 2025-03-21 | 16.02 | 16.14 | 15.61 | 15.86 | 3.4M |
| 2025-03-20 | 16.38 | 16.38 | 15.91 | 16.03 | 4.2M |
| 2025-03-19 | 16.00 | 16.10 | 15.79 | 16.06 | 3.0M |
| 2025-03-18 | 16.07 | 16.14 | 15.93 | 15.97 | 2.9M |
| 2025-03-17 | 15.70 | 16.15 | 15.62 | 16.13 | 4.6M |
| 2025-03-14 | 15.58 | 15.72 | 15.42 | 15.69 | 2.5M |
| 2025-03-13 | 15.66 | 15.74 | 15.40 | 15.62 | 2.6M |
| 2025-03-12 | 15.60 | 15.75 | 15.53 | 15.72 | 2.3M |
| 2025-03-11 | 15.52 | 15.64 | 15.43 | 15.63 | 2.1M |
| 2025-03-10 | 15.54 | 15.72 | 15.44 | 15.69 | 2.7M |
| 2025-03-07 | 15.76 | 15.88 | 15.47 | 15.53 | 3.3M |
| 2025-03-06 | 15.69 | 15.90 | 15.52 | 15.77 | 4.7M |
| 2025-03-05 | 15.46 | 15.85 | 15.19 | 15.73 | 5.1M |
| 2025-03-04 | 15.22 | 15.45 | 15.14 | 15.44 | 2.2M |
| 2025-03-03 | 15.15 | 15.53 | 15.14 | 15.32 | 3.4M |
| 2025-02-28 | 15.25 | 15.45 | 15.12 | 15.15 | 3.1M |
| 2025-02-27 | 15.44 | 15.63 | 15.13 | 15.36 | 4.1M |
| 2025-02-26 | 15.09 | 15.28 | 15.09 | 15.25 | 2.3M |
| 2025-02-25 | 15.14 | 15.26 | 15.03 | 15.09 | 2.3M |
| 2025-02-24 | 15.18 | 15.29 | 15.01 | 15.19 | 3.0M |
| 2025-02-21 | 15.01 | 15.17 | 14.82 | 15.14 | 3.2M |
| 2025-02-20 | 15.00 | 15.13 | 14.88 | 15.01 | 2.1M |
| 2025-02-19 | 14.82 | 15.07 | 14.75 | 15.05 | 2.7M |
| 2025-02-18 | 15.20 | 15.30 | 14.78 | 14.84 | 3.0M |
| 2025-02-17 | 14.85 | 15.17 | 14.83 | 15.11 | 2.5M |
| 2025-02-14 | 14.95 | 15.05 | 14.81 | 14.84 | 2.0M |
| 2025-02-13 | 15.16 | 15.25 | 14.90 | 14.97 | 2.1M |
| 2025-02-12 | 15.15 | 15.22 | 15.02 | 15.17 | 2.3M |
| 2025-02-11 | 15.16 | 15.26 | 14.96 | 15.07 | 2.3M |
| 2025-02-10 | 15.05 | 15.23 | 14.94 | 15.18 | 2.5M |
| 2025-02-07 | 15.09 | 15.25 | 14.86 | 15.01 | 3.4M |
| 2025-02-06 | 14.95 | 15.11 | 14.71 | 15.10 | 2.3M |
| 2025-02-05 | 14.97 | 15.08 | 14.78 | 14.93 | 1.9M |
| 2025-01-27 | 14.88 | 15.15 | 14.81 | 14.85 | 1.8M |
| 2025-01-24 | 14.69 | 14.98 | 14.60 | 14.80 | 1.8M |
| 2025-01-23 | 14.82 | 15.02 | 14.68 | 14.69 | 2.2M |
| 2025-01-22 | 14.88 | 14.92 | 14.65 | 14.74 | 1.6M |
| 2025-01-21 | 15.08 | 15.20 | 14.71 | 14.92 | 2.1M |
| 2025-01-20 | 14.88 | 15.22 | 14.62 | 15.08 | 3.0M |
| 2025-01-17 | 14.70 | 14.85 | 14.46 | 14.67 | 2.1M |
| 2025-01-16 | 15.00 | 15.05 | 14.55 | 14.74 | 3.9M |
| 2025-01-15 | 14.53 | 14.68 | 14.31 | 14.45 | 2.3M |
| 2025-01-14 | 13.98 | 14.53 | 13.81 | 14.53 | 3.2M |
| 2025-01-13 | 13.47 | 13.75 | 13.18 | 13.75 | 2.3M |
| 2025-01-10 | 14.37 | 14.47 | 13.70 | 13.71 | 2.6M |
| 2025-01-09 | 14.55 | 14.65 | 14.32 | 14.38 | 1.8M |
| 2025-01-08 | 14.39 | 14.60 | 14.08 | 14.45 | 2.3M |
| 2025-01-07 | 14.19 | 14.52 | 14.06 | 14.52 | 3.1M |
| 2025-01-06 | 14.50 | 14.59 | 13.90 | 14.11 | 3.7M |
| 2025-01-03 | 15.18 | 15.52 | 14.55 | 14.60 | 4.0M |
| 2025-01-02 | 15.02 | 15.48 | 14.86 | 15.03 | 4.2M |