21.40
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 20.98 | 21.08 | 20.93 | 21.08 | 34.9K |
| 09:35 | 21.11 | 21.30 | 21.00 | 21.02 | 93.7K |
| 09:40 | 21.03 | 21.08 | 20.94 | 21.00 | 67.7K |
| 09:45 | 21.00 | 21.00 | 20.93 | 20.93 | 50.2K |
| 09:50 | 20.93 | 20.93 | 20.88 | 20.88 | 32.0K |
| 09:55 | 20.89 | 20.89 | 20.80 | 20.84 | 54.8K |
| 10:00 | 20.83 | 20.88 | 20.83 | 20.88 | 19.9K |
| 10:05 | 20.87 | 20.88 | 20.85 | 20.85 | 27.8K |
| 10:10 | 20.87 | 21.16 | 20.87 | 21.14 | 69.5K |
| 10:15 | 21.13 | 21.13 | 21.04 | 21.04 | 4.9K |
| 10:20 | 21.08 | 21.08 | 20.94 | 20.99 | 24.9K |
| 10:25 | 21.08 | 21.08 | 21.00 | 21.00 | 8.6K |
| 10:30 | 21.02 | 21.05 | 21.02 | 21.04 | 4.9K |
| 10:35 | 21.04 | 21.04 | 21.02 | 21.02 | 11.0K |
| 10:40 | 21.00 | 21.02 | 20.99 | 21.02 | 24.1K |
| 10:45 | 21.03 | 21.03 | 20.99 | 20.99 | 5.9K |
| 10:50 | 21.00 | 21.05 | 21.00 | 21.05 | 6.2K |
| 10:55 | 21.05 | 21.05 | 21.05 | 21.05 | 2.1K |
| 11:00 | 21.05 | 21.14 | 21.05 | 21.14 | 45.6K |
| 11:05 | 21.15 | 21.15 | 21.09 | 21.14 | 6.2K |
| 11:10 | 21.09 | 21.09 | 21.01 | 21.08 | 6.9K |
| 11:15 | 21.04 | 21.14 | 21.04 | 21.10 | 13.9K |
| 11:20 | 21.08 | 21.08 | 21.07 | 21.07 | 3.8K |
| 11:25 | 21.04 | 21.04 | 21.03 | 21.03 | 10.1K |
| 13:00 | 21.04 | 21.08 | 21.01 | 21.08 | 19.3K |
| 13:05 | 21.08 | 21.08 | 21.03 | 21.03 | 12.1K |
| 13:10 | 21.03 | 21.08 | 21.03 | 21.04 | 1.5K |
| 13:15 | 21.04 | 21.05 | 21.04 | 21.04 | 1.2K |
| 13:20 | 21.04 | 21.05 | 21.03 | 21.05 | 3.7K |
| 13:25 | 21.02 | 21.02 | 21.02 | 21.02 | 3.6K |
| 13:30 | 21.02 | 21.04 | 21.00 | 21.00 | 22.7K |
| 13:35 | 21.00 | 21.00 | 20.93 | 20.97 | 45.8K |
| 13:40 | 20.97 | 21.05 | 20.97 | 21.05 | 12.0K |
| 13:45 | 21.05 | 21.05 | 20.99 | 20.99 | 0.9K |
| 13:50 | 21.00 | 21.00 | 20.99 | 20.99 | 12.5K |
| 13:55 | 21.05 | 21.07 | 21.01 | 21.01 | 48.4K |
| 14:00 | 21.01 | 21.01 | 21.01 | 21.01 | 2.2K |
| 14:05 | 21.00 | 21.00 | 21.00 | 21.00 | 11.8K |
| 14:10 | 20.99 | 20.99 | 20.99 | 20.99 | 1.9K |
| 14:15 | 20.95 | 20.96 | 20.95 | 20.96 | 11.8K |
| 14:20 | 20.96 | 20.96 | 20.93 | 20.93 | 24.3K |
| 14:25 | 20.93 | 21.00 | 20.93 | 20.94 | 54.5K |
| 14:30 | 20.96 | 21.03 | 20.95 | 20.96 | 7.8K |
| 14:35 | 20.97 | 21.03 | 20.96 | 21.03 | 7.8K |
| 14:40 | 20.98 | 21.36 | 20.98 | 21.24 | 330.2K |
| 14:45 | 21.40 | 21.40 | 21.23 | 21.25 | 59.6K |
| 14:50 | 21.25 | 21.38 | 21.22 | 21.35 | 194.3K |
| 14:55 | 21.38 | 21.41 | 21.35 | 21.40 | 246.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 20.98 | 21.48 | 20.77 | 21.40 | 1.8M |
| 2025-09-25 | 20.94 | 21.56 | 20.72 | 21.08 | 1.9M |
| 2025-09-24 | 20.60 | 21.06 | 20.56 | 20.94 | 1.0M |
| 2025-09-23 | 20.90 | 21.05 | 20.40 | 20.70 | 1.4M |
| 2025-09-22 | 20.46 | 21.05 | 20.46 | 20.93 | 0.9M |
| 2025-09-19 | 21.09 | 21.13 | 20.84 | 20.88 | 1.6M |
| 2025-09-18 | 21.50 | 21.65 | 20.80 | 21.09 | 3.0M |
| 2025-09-17 | 21.56 | 21.65 | 21.30 | 21.54 | 2.3M |
| 2025-09-16 | 22.20 | 22.20 | 21.39 | 21.56 | 3.9M |
| 2025-09-15 | 22.80 | 22.82 | 21.99 | 22.14 | 2.2M |
| 2025-09-12 | 22.27 | 22.85 | 22.22 | 22.71 | 1.9M |
| 2025-09-11 | 22.66 | 22.88 | 22.20 | 22.38 | 2.3M |
| 2025-09-10 | 22.61 | 22.76 | 22.30 | 22.54 | 1.7M |
| 2025-09-09 | 21.99 | 22.77 | 21.70 | 22.57 | 4.1M |
| 2025-09-08 | 21.39 | 22.33 | 21.22 | 21.81 | 4.3M |
| 2025-09-05 | 21.21 | 21.55 | 21.09 | 21.37 | 3.2M |
| 2025-09-04 | 21.29 | 21.39 | 20.78 | 21.20 | 3.0M |
| 2025-09-03 | 21.60 | 21.60 | 21.04 | 21.27 | 1.9M |
| 2025-09-02 | 21.48 | 21.75 | 21.10 | 21.42 | 3.2M |
| 2025-09-01 | 20.61 | 21.50 | 20.50 | 21.41 | 4.1M |
| 2025-08-29 | 20.49 | 20.86 | 20.15 | 20.58 | 3.1M |
| 2025-08-28 | 21.63 | 21.63 | 20.00 | 20.47 | 8.3M |
| 2025-08-27 | 19.94 | 20.94 | 19.94 | 20.60 | 5.7M |
| 2025-08-26 | 19.98 | 20.19 | 19.90 | 20.00 | 2.1M |
| 2025-08-25 | 20.03 | 20.14 | 19.80 | 19.99 | 3.7M |
| 2025-08-22 | 19.98 | 20.15 | 19.79 | 20.00 | 2.4M |
| 2025-08-21 | 20.00 | 20.12 | 19.75 | 19.98 | 2.4M |
| 2025-08-20 | 19.62 | 20.43 | 19.50 | 20.03 | 3.6M |
| 2025-08-19 | 19.39 | 19.76 | 19.39 | 19.61 | 3.0M |
| 2025-08-18 | 19.28 | 19.63 | 19.21 | 19.39 | 3.1M |
| 2025-08-15 | 19.22 | 19.30 | 18.90 | 19.28 | 2.1M |
| 2025-08-14 | 19.85 | 19.85 | 19.08 | 19.22 | 3.8M |
| 2025-08-13 | 19.93 | 20.02 | 19.78 | 19.80 | 2.1M |
| 2025-08-12 | 19.84 | 20.05 | 19.79 | 19.90 | 1.9M |
| 2025-08-11 | 19.75 | 19.86 | 19.60 | 19.84 | 1.7M |
| 2025-08-08 | 19.83 | 19.94 | 19.72 | 19.83 | 1.4M |
| 2025-08-07 | 19.99 | 20.10 | 19.80 | 19.96 | 1.9M |
| 2025-08-06 | 20.20 | 20.26 | 19.69 | 19.99 | 3.4M |
| 2025-08-05 | 19.95 | 20.25 | 19.95 | 20.08 | 1.4M |
| 2025-08-04 | 19.89 | 19.94 | 19.66 | 19.92 | 1.7M |
| 2025-08-01 | 20.02 | 20.02 | 19.72 | 20.01 | 1.4M |
| 2025-07-31 | 19.71 | 20.10 | 19.67 | 19.92 | 2.3M |
| 2025-07-30 | 19.81 | 19.93 | 19.60 | 19.71 | 2.1M |
| 2025-07-29 | 19.98 | 20.12 | 19.60 | 19.80 | 2.0M |
| 2025-07-28 | 20.12 | 20.44 | 20.00 | 20.06 | 2.3M |
| 2025-07-25 | 20.00 | 20.39 | 19.93 | 20.12 | 2.2M |
| 2025-07-24 | 20.10 | 20.39 | 19.92 | 19.96 | 2.6M |
| 2025-07-23 | 20.29 | 20.96 | 20.16 | 20.25 | 3.1M |
| 2025-07-22 | 20.81 | 21.12 | 20.00 | 20.34 | 4.4M |
| 2025-07-21 | 20.74 | 21.49 | 20.25 | 20.86 | 6.7M |
| 2025-07-18 | 19.51 | 20.54 | 19.30 | 20.54 | 7.3M |
| 2025-07-17 | 19.03 | 19.74 | 19.01 | 19.56 | 4.3M |
| 2025-07-16 | 19.10 | 19.11 | 18.92 | 18.99 | 1.4M |
| 2025-07-15 | 19.05 | 19.15 | 18.83 | 19.01 | 3.0M |
| 2025-07-14 | 19.05 | 19.48 | 18.95 | 19.30 | 2.9M |
| 2025-07-11 | 18.95 | 19.05 | 18.82 | 18.98 | 1.6M |
| 2025-07-10 | 19.09 | 19.29 | 18.73 | 18.96 | 2.6M |
| 2025-07-09 | 19.16 | 19.43 | 19.04 | 19.09 | 2.1M |
| 2025-07-08 | 19.33 | 19.35 | 19.13 | 19.16 | 2.2M |
| 2025-07-07 | 19.68 | 19.74 | 19.30 | 19.34 | 2.2M |
| 2025-07-04 | 19.66 | 19.92 | 19.54 | 19.66 | 2.2M |
| 2025-07-03 | 19.17 | 20.00 | 19.06 | 19.79 | 4.0M |
| 2025-07-02 | 19.17 | 19.23 | 18.96 | 19.16 | 1.6M |
| 2025-07-01 | 19.20 | 19.29 | 18.98 | 19.13 | 2.3M |
| 2025-06-30 | 19.07 | 19.21 | 18.96 | 19.21 | 2.9M |
| 2025-06-27 | 18.99 | 19.12 | 18.91 | 18.96 | 2.3M |
| 2025-06-26 | 19.08 | 19.20 | 18.75 | 19.00 | 3.2M |
| 2025-06-25 | 19.11 | 19.16 | 18.93 | 19.11 | 2.2M |
| 2025-06-24 | 19.07 | 19.25 | 19.00 | 19.09 | 2.7M |
| 2025-06-23 | 18.64 | 19.08 | 18.62 | 18.99 | 1.7M |
| 2025-06-20 | 19.06 | 19.10 | 18.58 | 18.74 | 2.9M |
| 2025-06-19 | 19.53 | 19.53 | 18.83 | 19.06 | 3.2M |
| 2025-06-18 | 19.75 | 20.05 | 19.32 | 19.53 | 3.4M |
| 2025-06-17 | 19.67 | 20.18 | 19.56 | 19.73 | 3.3M |
| 2025-06-16 | 19.06 | 19.85 | 19.06 | 19.68 | 3.3M |
| 2025-06-13 | 20.12 | 20.15 | 19.15 | 19.31 | 4.7M |
| 2025-06-12 | 20.30 | 20.95 | 19.94 | 20.00 | 8.0M |
| 2025-06-11 | 19.12 | 20.08 | 19.12 | 20.08 | 5.1M |
| 2025-06-10 | 19.02 | 19.38 | 18.88 | 19.12 | 5.8M |
| 2025-06-09 | 18.58 | 19.14 | 18.54 | 18.98 | 5.9M |
| 2025-06-06 | 18.35 | 18.67 | 18.20 | 18.50 | 3.0M |
| 2025-06-05 | 18.36 | 18.46 | 18.14 | 18.30 | 3.5M |
| 2025-06-04 | 18.36 | 18.50 | 18.18 | 18.35 | 3.3M |
| 2025-06-03 | 18.10 | 18.39 | 18.06 | 18.30 | 3.2M |
| 2025-05-30 | 18.50 | 18.60 | 18.10 | 18.34 | 3.8M |
| 2025-05-29 | 18.81 | 19.15 | 18.53 | 18.68 | 5.4M |
| 2025-05-28 | 18.66 | 19.39 | 18.65 | 18.81 | 8.7M |
| 2025-05-27 | 17.69 | 18.65 | 17.60 | 18.48 | 6.3M |
| 2025-05-26 | 17.17 | 18.08 | 17.09 | 17.76 | 5.0M |
| 2025-05-23 | 18.15 | 18.22 | 17.27 | 17.27 | 6.8M |
| 2025-05-22 | 18.60 | 18.85 | 18.18 | 18.18 | 5.4M |
| 2025-05-21 | 18.78 | 18.93 | 18.39 | 18.69 | 5.6M |
| 2025-05-20 | 18.98 | 19.25 | 18.75 | 18.78 | 7.5M |
| 2025-05-19 | 18.91 | 19.10 | 18.38 | 18.77 | 8.7M |
| 2025-05-16 | 19.52 | 19.52 | 18.11 | 18.38 | 15.6M |
| 2025-05-15 | 18.59 | 18.59 | 18.59 | 18.59 | 1.1M |
| 2025-05-14 | 16.73 | 17.70 | 16.32 | 17.70 | 10.3M |
| 2025-05-13 | 17.25 | 17.69 | 16.82 | 16.86 | 7.0M |
| 2025-05-12 | 16.76 | 17.33 | 16.23 | 17.17 | 10.3M |
| 2025-05-09 | 16.16 | 16.85 | 16.07 | 16.50 | 10.1M |
| 2025-05-08 | 15.59 | 16.38 | 15.59 | 16.36 | 26.7M |
| 2025-05-07 | 16.41 | 16.41 | 16.41 | 16.41 | 0.3M |
| 2025-05-06 | 17.27 | 17.27 | 17.27 | 17.27 | 0.1M |
| 2025-04-29 | 18.96 | 19.49 | 18.10 | 18.18 | 12.0M |
| 2025-04-28 | 21.16 | 21.16 | 19.20 | 19.26 | 10.2M |
| 2025-04-25 | 21.10 | 21.68 | 21.00 | 21.18 | 4.4M |
| 2025-04-24 | 22.50 | 22.50 | 21.72 | 21.82 | 2.9M |
| 2025-04-23 | 22.40 | 22.75 | 22.33 | 22.50 | 2.7M |
| 2025-04-22 | 22.55 | 22.81 | 22.31 | 22.34 | 2.5M |
| 2025-04-21 | 22.24 | 22.79 | 21.95 | 22.75 | 2.3M |
| 2025-04-18 | 22.72 | 22.80 | 22.08 | 22.25 | 1.8M |
| 2025-04-17 | 22.11 | 22.83 | 22.11 | 22.52 | 2.0M |
| 2025-04-16 | 22.95 | 23.10 | 22.10 | 22.51 | 3.0M |
| 2025-04-15 | 23.28 | 23.52 | 22.85 | 23.10 | 3.5M |
| 2025-04-14 | 22.98 | 23.40 | 22.91 | 23.07 | 4.2M |
| 2025-04-11 | 23.18 | 23.41 | 22.87 | 22.91 | 4.8M |
| 2025-04-10 | 22.95 | 23.34 | 22.71 | 22.85 | 4.5M |
| 2025-04-09 | 21.30 | 22.63 | 19.80 | 22.35 | 4.6M |
| 2025-04-08 | 21.00 | 22.57 | 21.00 | 21.74 | 4.0M |
| 2025-04-07 | 22.50 | 23.49 | 22.33 | 22.33 | 2.8M |
| 2025-04-03 | 25.03 | 25.26 | 24.66 | 24.81 | 1.8M |
| 2025-04-02 | 25.10 | 25.68 | 25.01 | 25.20 | 2.0M |
| 2025-04-01 | 25.50 | 25.70 | 25.01 | 25.14 | 3.2M |
| 2025-03-31 | 25.55 | 26.01 | 24.50 | 25.62 | 5.2M |
| 2025-03-28 | 25.80 | 28.36 | 25.70 | 26.73 | 7.4M |
| 2025-03-27 | 25.65 | 26.00 | 25.43 | 25.78 | 2.3M |
| 2025-03-26 | 25.35 | 25.86 | 25.35 | 25.82 | 2.2M |
| 2025-03-25 | 26.30 | 26.35 | 25.45 | 25.48 | 3.1M |
| 2025-03-24 | 26.55 | 26.95 | 25.58 | 26.11 | 4.0M |
| 2025-03-21 | 27.02 | 27.12 | 26.55 | 26.55 | 3.3M |
| 2025-03-20 | 27.67 | 27.69 | 27.06 | 27.27 | 4.0M |
| 2025-03-19 | 27.50 | 28.08 | 27.25 | 27.67 | 3.8M |
| 2025-03-18 | 27.98 | 28.20 | 27.64 | 27.79 | 3.4M |
| 2025-03-17 | 28.27 | 28.27 | 27.62 | 28.01 | 3.6M |
| 2025-03-14 | 27.57 | 28.30 | 27.37 | 28.14 | 4.7M |
| 2025-03-13 | 28.92 | 28.92 | 27.28 | 27.57 | 6.9M |
| 2025-03-12 | 28.78 | 29.50 | 28.78 | 29.03 | 8.3M |
| 2025-03-11 | 28.26 | 28.88 | 28.18 | 28.70 | 5.8M |
| 2025-03-10 | 27.71 | 29.04 | 27.61 | 29.00 | 9.3M |
| 2025-03-07 | 28.07 | 28.56 | 27.67 | 27.77 | 7.6M |
| 2025-03-06 | 27.32 | 28.98 | 27.32 | 28.59 | 10.8M |
| 2025-03-05 | 27.30 | 27.31 | 26.60 | 27.22 | 6.0M |
| 2025-03-04 | 26.80 | 27.40 | 26.75 | 27.31 | 5.3M |
| 2025-03-03 | 27.89 | 27.94 | 27.01 | 27.23 | 7.8M |
| 2025-02-28 | 29.80 | 30.00 | 27.93 | 28.19 | 12.0M |
| 2025-02-27 | 29.70 | 31.56 | 28.85 | 31.03 | 19.4M |
| 2025-02-26 | 30.75 | 31.30 | 29.46 | 30.13 | 14.2M |
| 2025-02-25 | 30.36 | 31.85 | 30.18 | 30.30 | 20.5M |
| 2025-02-24 | 33.00 | 34.67 | 32.41 | 33.53 | 33.6M |
| 2025-02-21 | 28.25 | 31.52 | 28.11 | 31.52 | 16.9M |
| 2025-02-20 | 28.08 | 29.58 | 27.65 | 28.65 | 10.6M |
| 2025-02-19 | 27.81 | 28.44 | 27.06 | 27.98 | 8.8M |
| 2025-02-18 | 28.60 | 29.44 | 27.90 | 28.58 | 10.5M |
| 2025-02-17 | 28.60 | 29.16 | 28.08 | 28.27 | 7.8M |
| 2025-02-14 | 29.11 | 29.11 | 27.50 | 28.57 | 7.2M |
| 2025-02-13 | 28.84 | 30.19 | 28.56 | 29.11 | 11.6M |
| 2025-02-12 | 28.15 | 29.17 | 27.83 | 28.84 | 8.7M |
| 2025-02-11 | 28.02 | 28.99 | 27.70 | 28.32 | 8.8M |
| 2025-02-10 | 27.39 | 28.58 | 27.32 | 28.48 | 10.1M |
| 2025-02-07 | 28.11 | 28.49 | 27.28 | 27.50 | 12.0M |
| 2025-02-06 | 27.90 | 28.81 | 27.78 | 28.46 | 8.7M |
| 2025-02-05 | 27.46 | 28.00 | 27.37 | 27.38 | 8.3M |
| 2025-01-27 | 27.31 | 27.70 | 26.73 | 26.95 | 7.1M |
| 2025-01-24 | 25.55 | 27.38 | 25.10 | 27.03 | 10.5M |
| 2025-01-23 | 25.42 | 25.86 | 25.07 | 25.57 | 6.4M |
| 2025-01-22 | 25.50 | 25.93 | 24.86 | 25.01 | 6.0M |
| 2025-01-21 | 25.81 | 26.60 | 25.28 | 25.84 | 7.4M |
| 2025-01-20 | 26.00 | 26.46 | 25.32 | 25.60 | 7.7M |
| 2025-01-17 | 25.33 | 26.17 | 24.88 | 25.35 | 6.3M |
| 2025-01-16 | 25.31 | 26.22 | 25.09 | 25.55 | 7.9M |
| 2025-01-15 | 25.12 | 26.37 | 24.91 | 25.42 | 10.2M |
| 2025-01-14 | 23.77 | 24.88 | 23.71 | 24.84 | 7.5M |
| 2025-01-13 | 23.47 | 23.47 | 22.60 | 23.35 | 4.2M |
| 2025-01-10 | 24.63 | 25.00 | 23.75 | 23.75 | 5.5M |
| 2025-01-09 | 23.66 | 25.36 | 23.50 | 24.87 | 9.3M |
| 2025-01-08 | 24.60 | 24.66 | 23.31 | 24.00 | 7.1M |
| 2025-01-07 | 23.20 | 24.36 | 22.90 | 24.33 | 7.3M |
| 2025-01-06 | 23.38 | 23.89 | 22.22 | 23.00 | 7.4M |
| 2025-01-03 | 25.72 | 26.00 | 23.40 | 23.40 | 9.5M |
| 2025-01-02 | 26.22 | 26.54 | 25.33 | 26.00 | 7.9M |