30.39
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 29.57 | 29.61 | 29.39 | 29.51 | 158.8K |
| 09:35 | 29.51 | 29.84 | 29.49 | 29.77 | 72.1K |
| 09:40 | 29.78 | 30.06 | 29.76 | 29.99 | 61.8K |
| 09:45 | 29.99 | 30.03 | 29.90 | 29.98 | 69.2K |
| 09:50 | 29.98 | 29.98 | 29.74 | 29.76 | 89.6K |
| 09:55 | 29.78 | 30.07 | 29.78 | 30.05 | 83.7K |
| 10:00 | 30.04 | 30.12 | 29.93 | 30.12 | 111.5K |
| 10:05 | 30.17 | 30.44 | 30.11 | 30.33 | 161.3K |
| 10:10 | 30.31 | 30.32 | 30.22 | 30.29 | 27.5K |
| 10:15 | 30.30 | 30.58 | 30.28 | 30.58 | 183.9K |
| 10:20 | 30.58 | 30.58 | 30.46 | 30.58 | 77.2K |
| 10:25 | 30.59 | 30.64 | 30.51 | 30.54 | 83.9K |
| 10:30 | 30.53 | 30.88 | 30.53 | 30.83 | 290.4K |
| 10:35 | 30.83 | 30.83 | 30.64 | 30.78 | 75.0K |
| 10:40 | 30.74 | 30.78 | 30.68 | 30.77 | 85.7K |
| 10:45 | 30.77 | 31.00 | 30.77 | 30.89 | 205.6K |
| 10:50 | 30.90 | 30.94 | 30.77 | 30.78 | 43.2K |
| 10:55 | 30.77 | 30.78 | 30.71 | 30.71 | 17.1K |
| 11:00 | 30.72 | 30.76 | 30.70 | 30.75 | 15.3K |
| 11:05 | 30.75 | 30.76 | 30.72 | 30.75 | 16.0K |
| 11:10 | 30.75 | 30.76 | 30.71 | 30.75 | 22.2K |
| 11:15 | 30.75 | 30.78 | 30.73 | 30.73 | 20.9K |
| 11:20 | 30.72 | 30.76 | 30.72 | 30.76 | 16.6K |
| 11:25 | 30.76 | 30.76 | 30.70 | 30.70 | 12.9K |
| 13:00 | 30.69 | 30.70 | 30.58 | 30.58 | 67.9K |
| 13:05 | 30.55 | 30.56 | 30.48 | 30.49 | 23.7K |
| 13:10 | 30.53 | 30.56 | 30.50 | 30.56 | 15.6K |
| 13:15 | 30.60 | 30.60 | 30.56 | 30.57 | 21.7K |
| 13:20 | 30.55 | 30.67 | 30.55 | 30.56 | 41.6K |
| 13:25 | 30.57 | 30.57 | 30.50 | 30.52 | 21.6K |
| 13:30 | 30.52 | 30.53 | 30.46 | 30.51 | 29.9K |
| 13:35 | 30.53 | 30.64 | 30.49 | 30.50 | 17.9K |
| 13:40 | 30.48 | 30.54 | 30.44 | 30.51 | 15.3K |
| 13:45 | 30.51 | 30.55 | 30.49 | 30.55 | 16.1K |
| 13:50 | 30.56 | 30.56 | 30.41 | 30.51 | 28.5K |
| 13:55 | 30.52 | 30.55 | 30.43 | 30.43 | 15.0K |
| 14:00 | 30.43 | 30.50 | 30.41 | 30.50 | 25.2K |
| 14:05 | 30.51 | 30.80 | 30.51 | 30.75 | 138.6K |
| 14:10 | 30.78 | 30.78 | 30.55 | 30.58 | 34.9K |
| 14:15 | 30.56 | 30.63 | 30.55 | 30.57 | 22.6K |
| 14:20 | 30.58 | 30.59 | 30.39 | 30.41 | 84.3K |
| 14:25 | 30.56 | 30.56 | 30.33 | 30.41 | 74.1K |
| 14:30 | 30.42 | 30.49 | 30.36 | 30.36 | 34.0K |
| 14:35 | 30.36 | 30.42 | 30.35 | 30.35 | 37.6K |
| 14:40 | 30.33 | 30.41 | 30.33 | 30.37 | 20.4K |
| 14:45 | 30.37 | 30.42 | 30.33 | 30.42 | 39.7K |
| 14:50 | 30.39 | 30.42 | 30.34 | 30.39 | 100.6K |
| 14:55 | 30.40 | 30.44 | 30.39 | 30.40 | 19.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 29.60 | 31.00 | 29.35 | 30.39 | 3.0M |
| 2025-09-25 | 29.60 | 30.50 | 29.40 | 29.75 | 2.1M |
| 2025-09-24 | 29.21 | 29.62 | 28.96 | 29.60 | 2.0M |
| 2025-09-23 | 29.57 | 29.79 | 28.07 | 29.13 | 2.8M |
| 2025-09-22 | 29.74 | 30.27 | 29.54 | 29.71 | 1.5M |
| 2025-09-19 | 30.30 | 30.98 | 29.72 | 29.97 | 1.7M |
| 2025-09-18 | 30.87 | 31.78 | 30.01 | 30.38 | 3.3M |
| 2025-09-17 | 30.50 | 32.00 | 30.50 | 31.12 | 3.8M |
| 2025-09-16 | 30.50 | 31.00 | 30.18 | 30.79 | 1.8M |
| 2025-09-15 | 30.60 | 30.88 | 30.26 | 30.48 | 1.9M |
| 2025-09-12 | 31.21 | 31.30 | 30.55 | 30.58 | 2.3M |
| 2025-09-11 | 30.41 | 31.23 | 29.92 | 31.17 | 3.1M |
| 2025-09-10 | 30.67 | 31.18 | 30.29 | 30.40 | 2.7M |
| 2025-09-09 | 30.80 | 31.05 | 29.92 | 30.67 | 3.3M |
| 2025-09-08 | 30.25 | 31.50 | 30.10 | 30.80 | 2.9M |
| 2025-09-05 | 29.57 | 30.44 | 29.56 | 30.19 | 2.4M |
| 2025-09-04 | 29.94 | 30.26 | 28.93 | 29.43 | 2.6M |
| 2025-09-03 | 30.79 | 30.98 | 29.56 | 29.65 | 2.7M |
| 2025-09-02 | 32.05 | 32.05 | 30.17 | 30.44 | 3.7M |
| 2025-09-01 | 31.46 | 32.38 | 31.27 | 31.82 | 3.2M |
| 2025-08-29 | 31.65 | 31.96 | 30.76 | 31.22 | 3.9M |
| 2025-08-28 | 31.70 | 32.32 | 30.13 | 31.78 | 5.9M |
| 2025-08-27 | 34.50 | 34.58 | 32.18 | 32.39 | 6.4M |
| 2025-08-26 | 34.40 | 35.10 | 33.89 | 34.00 | 4.6M |
| 2025-08-25 | 32.77 | 34.67 | 32.75 | 34.67 | 6.0M |
| 2025-08-22 | 33.18 | 33.18 | 32.32 | 32.77 | 3.0M |
| 2025-08-21 | 33.22 | 33.44 | 33.03 | 33.10 | 2.1M |
| 2025-08-20 | 33.13 | 33.46 | 32.77 | 33.16 | 2.3M |
| 2025-08-19 | 33.35 | 34.00 | 32.99 | 33.18 | 3.7M |
| 2025-08-18 | 34.25 | 34.29 | 33.08 | 33.45 | 4.5M |
| 2025-08-15 | 33.80 | 34.24 | 33.18 | 34.22 | 4.1M |
| 2025-08-14 | 33.49 | 33.87 | 32.60 | 33.20 | 4.2M |
| 2025-08-13 | 33.34 | 33.68 | 33.01 | 33.59 | 3.1M |
| 2025-08-12 | 34.15 | 34.16 | 33.25 | 33.44 | 3.8M |
| 2025-08-11 | 34.88 | 34.88 | 34.10 | 34.22 | 4.4M |
| 2025-08-08 | 34.30 | 34.70 | 33.75 | 34.65 | 4.9M |
| 2025-08-07 | 33.26 | 35.00 | 32.88 | 34.44 | 7.4M |
| 2025-08-06 | 33.52 | 33.66 | 32.77 | 33.58 | 6.2M |
| 2025-08-05 | 32.80 | 34.38 | 32.45 | 33.92 | 7.6M |
| 2025-08-04 | 33.13 | 34.01 | 32.16 | 32.84 | 7.4M |
| 2025-08-01 | 32.97 | 33.65 | 32.25 | 33.46 | 6.9M |
| 2025-07-31 | 31.59 | 33.97 | 31.00 | 33.49 | 12.2M |
| 2025-07-30 | 30.20 | 31.58 | 29.82 | 31.58 | 8.1M |
| 2025-07-29 | 29.95 | 30.71 | 29.46 | 30.35 | 4.9M |
| 2025-07-28 | 28.97 | 29.86 | 28.88 | 29.74 | 3.8M |
| 2025-07-25 | 29.41 | 29.63 | 28.68 | 28.97 | 3.6M |
| 2025-07-24 | 29.35 | 29.62 | 29.18 | 29.50 | 2.4M |
| 2025-07-23 | 29.90 | 29.95 | 29.17 | 29.31 | 3.1M |
| 2025-07-22 | 29.70 | 30.33 | 29.29 | 30.16 | 4.3M |
| 2025-07-21 | 30.40 | 30.40 | 29.44 | 29.80 | 4.3M |
| 2025-07-18 | 31.23 | 31.35 | 30.12 | 30.27 | 5.5M |
| 2025-07-17 | 31.00 | 31.55 | 30.57 | 31.36 | 6.8M |
| 2025-07-16 | 29.88 | 31.57 | 29.70 | 31.40 | 8.8M |
| 2025-07-15 | 31.00 | 31.00 | 29.59 | 29.88 | 6.6M |
| 2025-07-14 | 28.99 | 31.59 | 28.81 | 30.83 | 11.4M |
| 2025-07-11 | 28.88 | 30.79 | 28.87 | 29.32 | 9.1M |
| 2025-07-10 | 29.10 | 29.25 | 28.45 | 28.50 | 4.5M |
| 2025-07-09 | 29.44 | 29.70 | 28.90 | 29.09 | 7.6M |
| 2025-07-08 | 27.64 | 31.68 | 27.42 | 29.80 | 12.5M |
| 2025-07-07 | 27.36 | 27.73 | 27.23 | 27.64 | 1.9M |
| 2025-07-04 | 27.93 | 28.06 | 27.03 | 27.45 | 3.1M |
| 2025-07-03 | 28.24 | 28.33 | 27.61 | 28.00 | 3.3M |
| 2025-07-02 | 29.10 | 29.20 | 28.08 | 28.35 | 5.1M |
| 2025-07-01 | 27.67 | 28.95 | 27.22 | 28.76 | 8.9M |
| 2025-06-30 | 27.27 | 27.60 | 27.17 | 27.53 | 2.7M |
| 2025-06-27 | 27.81 | 27.99 | 27.18 | 27.31 | 3.0M |
| 2025-06-26 | 27.80 | 28.44 | 27.41 | 27.63 | 3.9M |
| 2025-06-25 | 27.75 | 28.00 | 27.08 | 27.66 | 5.1M |
| 2025-06-24 | 27.50 | 28.11 | 27.39 | 28.04 | 4.9M |
| 2025-06-23 | 26.68 | 27.73 | 26.55 | 27.66 | 4.3M |
| 2025-06-20 | 27.85 | 28.25 | 26.91 | 27.10 | 5.4M |
| 2025-06-19 | 27.17 | 28.56 | 26.74 | 27.76 | 7.6M |
| 2025-06-18 | 26.19 | 27.80 | 25.90 | 27.17 | 5.6M |
| 2025-06-17 | 26.31 | 26.68 | 26.07 | 26.27 | 1.6M |
| 2025-06-16 | 25.67 | 26.58 | 25.67 | 26.35 | 2.0M |
| 2025-06-13 | 26.80 | 26.80 | 25.77 | 25.80 | 1.3M |
| 2025-06-12 | 26.09 | 26.65 | 26.01 | 26.30 | 1.6M |
| 2025-06-11 | 26.01 | 26.35 | 25.97 | 26.21 | 1.2M |
| 2025-06-10 | 26.40 | 26.55 | 25.66 | 26.01 | 1.7M |
| 2025-06-09 | 26.30 | 26.48 | 26.00 | 26.38 | 1.8M |
| 2025-06-06 | 25.77 | 26.20 | 25.75 | 26.05 | 1.1M |
| 2025-06-05 | 26.00 | 26.16 | 25.60 | 25.90 | 1.9M |
| 2025-06-04 | 26.48 | 26.62 | 25.93 | 26.20 | 2.6M |
| 2025-06-03 | 25.88 | 26.36 | 25.18 | 26.31 | 2.7M |
| 2025-05-30 | 25.80 | 26.20 | 25.36 | 25.50 | 1.2M |
| 2025-05-29 | 25.80 | 26.17 | 25.66 | 25.98 | 1.2M |
| 2025-05-28 | 26.00 | 26.19 | 25.75 | 25.85 | 1.3M |
| 2025-05-27 | 25.61 | 25.94 | 25.34 | 25.92 | 2.0M |
| 2025-05-26 | 25.67 | 26.19 | 25.51 | 26.06 | 1.5M |
| 2025-05-23 | 25.70 | 26.15 | 25.31 | 25.48 | 1.8M |
| 2025-05-22 | 26.00 | 26.80 | 25.64 | 25.77 | 2.8M |
| 2025-05-21 | 26.26 | 26.90 | 26.06 | 26.19 | 3.1M |
| 2025-05-20 | 25.98 | 26.23 | 25.72 | 26.18 | 2.8M |
| 2025-05-19 | 26.00 | 26.34 | 25.55 | 26.11 | 3.1M |
| 2025-05-16 | 25.51 | 26.78 | 25.51 | 26.18 | 5.8M |
| 2025-05-15 | 24.66 | 27.99 | 24.64 | 25.87 | 7.6M |
| 2025-05-14 | 25.09 | 25.20 | 24.63 | 24.73 | 1.7M |
| 2025-05-13 | 25.07 | 25.50 | 24.96 | 25.18 | 1.9M |
| 2025-05-12 | 24.96 | 25.55 | 24.80 | 25.03 | 2.2M |
| 2025-05-09 | 24.74 | 25.08 | 24.45 | 24.78 | 1.8M |
| 2025-05-08 | 24.32 | 24.79 | 24.19 | 24.72 | 2.1M |
| 2025-05-07 | 24.96 | 24.96 | 24.24 | 24.44 | 2.7M |
| 2025-05-06 | 23.55 | 25.10 | 23.42 | 24.62 | 4.2M |
| 2025-04-30 | 23.08 | 23.59 | 22.37 | 23.49 | 2.4M |
| 2025-04-29 | 22.40 | 23.12 | 22.40 | 22.69 | 2.7M |
| 2025-04-28 | 22.06 | 22.10 | 21.70 | 21.94 | 1.0M |
| 2025-04-25 | 22.00 | 22.15 | 21.78 | 21.95 | 0.8M |
| 2025-04-24 | 22.36 | 22.38 | 21.62 | 21.94 | 1.3M |
| 2025-04-23 | 22.00 | 22.32 | 22.00 | 22.24 | 1.0M |
| 2025-04-22 | 21.74 | 22.08 | 21.63 | 22.00 | 1.1M |
| 2025-04-21 | 21.86 | 21.88 | 21.30 | 21.83 | 1.0M |
| 2025-04-18 | 21.63 | 21.83 | 21.21 | 21.50 | 1.0M |
| 2025-04-17 | 21.25 | 21.96 | 21.20 | 21.73 | 1.3M |
| 2025-04-16 | 22.07 | 22.07 | 20.95 | 21.30 | 1.0M |
| 2025-04-15 | 21.99 | 22.00 | 21.68 | 21.86 | 0.8M |
| 2025-04-14 | 21.99 | 22.12 | 21.69 | 21.75 | 1.2M |
| 2025-04-11 | 21.30 | 21.76 | 21.20 | 21.47 | 1.0M |
| 2025-04-10 | 21.22 | 21.95 | 21.22 | 21.35 | 1.5M |
| 2025-04-09 | 20.48 | 21.48 | 19.10 | 21.03 | 1.9M |
| 2025-04-08 | 20.30 | 21.46 | 20.10 | 20.71 | 2.1M |
| 2025-04-07 | 23.00 | 23.61 | 19.40 | 19.70 | 2.5M |
| 2025-04-03 | 24.14 | 24.75 | 23.93 | 24.18 | 0.8M |
| 2025-04-02 | 24.31 | 24.76 | 24.24 | 24.48 | 1.2M |
| 2025-04-01 | 23.86 | 24.79 | 23.80 | 24.40 | 1.2M |
| 2025-03-31 | 24.11 | 24.15 | 23.49 | 23.89 | 1.0M |
| 2025-03-28 | 24.78 | 25.17 | 24.15 | 24.18 | 1.3M |
| 2025-03-27 | 24.93 | 25.10 | 24.33 | 24.84 | 1.4M |
| 2025-03-26 | 24.70 | 25.23 | 24.56 | 25.04 | 1.6M |
| 2025-03-25 | 23.96 | 24.78 | 23.73 | 24.57 | 2.0M |
| 2025-03-24 | 25.31 | 25.38 | 23.41 | 23.95 | 2.7M |
| 2025-03-21 | 25.86 | 26.22 | 25.37 | 25.40 | 1.9M |
| 2025-03-20 | 25.90 | 26.44 | 25.57 | 25.86 | 1.6M |
| 2025-03-19 | 25.80 | 26.15 | 25.61 | 25.80 | 1.3M |
| 2025-03-18 | 25.89 | 26.06 | 25.62 | 25.84 | 1.5M |
| 2025-03-17 | 25.49 | 25.84 | 25.28 | 25.80 | 1.8M |
| 2025-03-14 | 25.10 | 25.53 | 24.76 | 25.41 | 1.6M |
| 2025-03-13 | 25.39 | 25.58 | 24.85 | 25.12 | 1.3M |
| 2025-03-12 | 25.70 | 25.80 | 25.30 | 25.45 | 1.6M |
| 2025-03-11 | 25.50 | 25.60 | 25.16 | 25.60 | 1.5M |
| 2025-03-10 | 25.68 | 25.99 | 25.40 | 25.69 | 2.1M |
| 2025-03-07 | 25.25 | 25.78 | 25.10 | 25.57 | 2.4M |
| 2025-03-06 | 25.03 | 25.40 | 25.00 | 25.29 | 2.0M |
| 2025-03-05 | 25.25 | 25.30 | 24.64 | 25.05 | 1.6M |
| 2025-03-04 | 25.01 | 25.30 | 24.78 | 25.20 | 1.7M |
| 2025-03-03 | 25.37 | 25.78 | 24.97 | 25.18 | 2.3M |
| 2025-02-28 | 26.64 | 26.94 | 25.01 | 25.24 | 5.1M |
| 2025-02-27 | 25.87 | 27.98 | 24.75 | 27.18 | 7.4M |
| 2025-02-26 | 24.66 | 26.49 | 24.66 | 25.86 | 4.5M |
| 2025-02-25 | 24.51 | 24.81 | 24.36 | 24.66 | 1.6M |
| 2025-02-24 | 24.46 | 24.99 | 24.32 | 24.72 | 2.4M |
| 2025-02-21 | 24.38 | 24.50 | 23.92 | 24.38 | 1.7M |
| 2025-02-20 | 23.98 | 24.30 | 23.81 | 24.29 | 1.5M |
| 2025-02-19 | 23.38 | 24.12 | 23.38 | 24.05 | 1.7M |
| 2025-02-18 | 24.56 | 24.58 | 23.44 | 23.44 | 1.9M |
| 2025-02-17 | 23.64 | 24.85 | 23.64 | 24.34 | 2.7M |
| 2025-02-14 | 24.10 | 24.11 | 23.66 | 23.70 | 1.5M |
| 2025-02-13 | 24.03 | 24.63 | 23.80 | 24.08 | 2.3M |
| 2025-02-12 | 23.90 | 24.10 | 23.70 | 24.03 | 1.1M |
| 2025-02-11 | 24.38 | 24.38 | 23.85 | 23.90 | 1.2M |
| 2025-02-10 | 24.09 | 24.39 | 23.88 | 24.38 | 1.3M |
| 2025-02-07 | 23.96 | 24.39 | 23.71 | 24.10 | 1.3M |
| 2025-02-06 | 23.45 | 24.00 | 23.26 | 24.00 | 1.3M |
| 2025-02-05 | 23.22 | 23.99 | 23.11 | 23.58 | 1.0M |
| 2025-01-27 | 23.59 | 23.76 | 23.09 | 23.10 | 0.9M |
| 2025-01-24 | 23.63 | 23.70 | 23.01 | 23.40 | 1.3M |
| 2025-01-23 | 23.69 | 24.13 | 23.50 | 23.60 | 1.4M |
| 2025-01-22 | 23.89 | 24.88 | 23.30 | 23.58 | 2.4M |
| 2025-01-21 | 23.45 | 23.88 | 23.08 | 23.70 | 1.3M |
| 2025-01-20 | 22.87 | 23.30 | 22.84 | 23.29 | 0.9M |
| 2025-01-17 | 22.75 | 23.03 | 22.65 | 22.87 | 0.6M |
| 2025-01-16 | 22.96 | 23.30 | 22.76 | 22.87 | 0.8M |
| 2025-01-15 | 23.36 | 23.45 | 22.82 | 22.95 | 0.8M |
| 2025-01-14 | 22.47 | 23.30 | 22.37 | 23.29 | 0.9M |
| 2025-01-13 | 21.87 | 22.36 | 21.30 | 22.28 | 0.8M |
| 2025-01-10 | 22.77 | 23.09 | 21.94 | 21.94 | 0.8M |
| 2025-01-09 | 23.00 | 23.35 | 22.80 | 22.83 | 0.9M |
| 2025-01-08 | 23.12 | 23.35 | 22.47 | 23.04 | 0.9M |
| 2025-01-07 | 22.50 | 23.14 | 22.34 | 23.12 | 0.9M |
| 2025-01-06 | 22.33 | 22.61 | 21.02 | 22.50 | 0.9M |
| 2025-01-03 | 23.35 | 23.62 | 22.25 | 22.32 | 1.2M |
| 2025-01-02 | 23.79 | 24.05 | 23.11 | 23.30 | 1.2M |