31.75
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 31.32 | 32.16 | 31.20 | 32.16 | 313.6K |
| 09:35 | 32.23 | 32.66 | 32.00 | 32.30 | 368.4K |
| 09:40 | 32.32 | 32.56 | 32.14 | 32.16 | 279.8K |
| 09:45 | 32.14 | 32.58 | 31.97 | 32.56 | 288.0K |
| 09:50 | 32.56 | 32.56 | 32.17 | 32.36 | 215.0K |
| 09:55 | 32.45 | 32.47 | 32.28 | 32.39 | 274.1K |
| 10:00 | 32.41 | 32.51 | 32.31 | 32.34 | 351.9K |
| 10:05 | 32.39 | 32.57 | 32.37 | 32.50 | 278.6K |
| 10:10 | 32.45 | 32.51 | 32.40 | 32.50 | 203.2K |
| 10:15 | 32.50 | 32.97 | 32.43 | 32.84 | 391.3K |
| 10:20 | 32.84 | 32.84 | 32.50 | 32.55 | 121.2K |
| 10:25 | 32.60 | 32.65 | 32.46 | 32.46 | 86.0K |
| 10:30 | 32.48 | 32.62 | 32.33 | 32.43 | 138.0K |
| 10:35 | 32.48 | 32.59 | 32.43 | 32.45 | 79.2K |
| 10:40 | 32.45 | 32.55 | 32.20 | 32.25 | 113.2K |
| 10:45 | 32.36 | 32.51 | 32.24 | 32.51 | 47.5K |
| 10:50 | 32.59 | 32.60 | 32.31 | 32.57 | 62.7K |
| 10:55 | 32.58 | 32.65 | 32.54 | 32.65 | 50.9K |
| 11:00 | 32.66 | 32.78 | 32.66 | 32.66 | 91.1K |
| 11:05 | 32.66 | 32.66 | 32.42 | 32.58 | 59.0K |
| 11:10 | 32.58 | 32.75 | 32.55 | 32.75 | 52.5K |
| 11:15 | 32.75 | 32.83 | 32.70 | 32.77 | 66.6K |
| 11:20 | 32.79 | 32.89 | 32.74 | 32.87 | 139.8K |
| 11:25 | 32.87 | 33.10 | 32.76 | 33.03 | 177.7K |
| 13:00 | 33.18 | 33.23 | 32.81 | 33.02 | 536.1K |
| 13:05 | 33.02 | 33.08 | 32.56 | 32.67 | 213.5K |
| 13:10 | 32.65 | 32.68 | 32.58 | 32.58 | 81.1K |
| 13:15 | 32.58 | 32.88 | 32.51 | 32.78 | 88.8K |
| 13:20 | 32.78 | 32.89 | 32.73 | 32.88 | 58.9K |
| 13:25 | 32.86 | 32.95 | 32.78 | 32.95 | 53.7K |
| 13:30 | 32.94 | 33.10 | 32.89 | 32.98 | 73.2K |
| 13:35 | 32.96 | 32.96 | 32.75 | 32.80 | 26.7K |
| 13:40 | 32.76 | 32.95 | 32.74 | 32.95 | 51.1K |
| 13:45 | 32.89 | 33.10 | 32.89 | 33.05 | 139.9K |
| 13:50 | 33.06 | 33.06 | 32.93 | 32.98 | 57.4K |
| 13:55 | 32.96 | 32.99 | 32.88 | 32.94 | 59.7K |
| 14:00 | 32.94 | 33.03 | 32.89 | 33.00 | 83.1K |
| 14:05 | 32.98 | 32.99 | 32.93 | 32.93 | 23.6K |
| 14:10 | 32.93 | 33.16 | 32.93 | 33.16 | 139.7K |
| 14:15 | 33.17 | 33.32 | 33.17 | 33.29 | 144.0K |
| 14:20 | 33.30 | 33.31 | 33.05 | 33.06 | 114.0K |
| 14:25 | 33.08 | 33.13 | 33.08 | 33.09 | 117.0K |
| 14:30 | 33.09 | 33.23 | 33.09 | 33.22 | 189.3K |
| 14:35 | 33.22 | 33.27 | 33.21 | 33.26 | 84.6K |
| 14:40 | 33.27 | 33.27 | 33.14 | 33.14 | 88.3K |
| 14:45 | 33.14 | 33.15 | 33.12 | 33.13 | 68.7K |
| 14:50 | 33.13 | 33.14 | 33.08 | 33.10 | 188.4K |
| 14:55 | 33.11 | 33.16 | 33.08 | 33.16 | 147.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 32.95 | 33.52 | 31.70 | 31.75 | 4.0M |
| 2025-09-25 | 32.55 | 33.65 | 32.50 | 33.00 | 5.7M |
| 2025-09-24 | 31.38 | 33.33 | 31.20 | 33.13 | 7.2M |
| 2025-09-23 | 30.47 | 31.55 | 30.06 | 31.53 | 3.3M |
| 2025-09-22 | 31.20 | 31.61 | 29.30 | 30.50 | 2.6M |
| 2025-09-19 | 30.74 | 32.86 | 30.42 | 31.42 | 3.9M |
| 2025-09-18 | 30.93 | 32.12 | 30.22 | 30.85 | 3.8M |
| 2025-09-17 | 30.64 | 31.59 | 30.38 | 30.93 | 2.6M |
| 2025-09-16 | 30.67 | 30.88 | 30.18 | 30.50 | 1.7M |
| 2025-09-15 | 30.70 | 31.01 | 30.21 | 30.58 | 1.7M |
| 2025-09-12 | 30.12 | 30.97 | 30.11 | 30.40 | 2.4M |
| 2025-09-11 | 29.18 | 30.59 | 29.04 | 30.39 | 2.5M |
| 2025-09-10 | 29.46 | 29.97 | 29.14 | 29.27 | 1.2M |
| 2025-09-09 | 30.13 | 30.40 | 29.34 | 29.42 | 1.7M |
| 2025-09-08 | 29.59 | 30.83 | 29.58 | 30.40 | 2.4M |
| 2025-09-05 | 28.99 | 30.05 | 28.89 | 29.81 | 2.5M |
| 2025-09-04 | 30.20 | 30.55 | 28.50 | 28.88 | 3.2M |
| 2025-09-03 | 30.60 | 31.53 | 29.99 | 30.28 | 2.3M |
| 2025-09-02 | 31.88 | 31.88 | 30.00 | 30.30 | 3.7M |
| 2025-09-01 | 31.96 | 32.57 | 31.21 | 32.07 | 3.8M |
| 2025-08-29 | 32.59 | 32.80 | 31.21 | 31.25 | 3.3M |
| 2025-08-28 | 31.81 | 33.00 | 31.50 | 32.59 | 3.7M |
| 2025-08-27 | 33.05 | 33.53 | 31.62 | 31.71 | 3.6M |
| 2025-08-26 | 33.45 | 33.66 | 32.88 | 33.18 | 2.7M |
| 2025-08-25 | 33.99 | 34.80 | 33.20 | 33.72 | 4.6M |
| 2025-08-22 | 33.10 | 35.33 | 33.01 | 34.02 | 4.3M |
| 2025-08-21 | 35.00 | 35.00 | 33.03 | 33.19 | 5.4M |
| 2025-08-20 | 31.56 | 36.98 | 30.96 | 35.80 | 7.5M |
| 2025-08-19 | 32.01 | 33.83 | 31.58 | 31.85 | 5.2M |
| 2025-08-18 | 32.96 | 33.78 | 31.57 | 32.47 | 6.3M |
| 2025-08-15 | 30.39 | 31.88 | 30.00 | 31.85 | 5.8M |
| 2025-08-14 | 29.70 | 32.88 | 28.88 | 30.52 | 7.5M |
| 2025-08-13 | 29.22 | 29.82 | 29.11 | 29.61 | 3.5M |
| 2025-08-12 | 28.66 | 30.30 | 28.22 | 29.48 | 5.4M |
| 2025-08-11 | 28.88 | 29.29 | 28.62 | 28.81 | 3.0M |
| 2025-08-08 | 29.37 | 29.97 | 28.74 | 28.88 | 4.6M |
| 2025-08-07 | 29.47 | 31.15 | 28.75 | 29.73 | 6.6M |
| 2025-08-06 | 29.31 | 29.56 | 28.72 | 29.49 | 4.2M |
| 2025-08-05 | 29.29 | 29.68 | 28.69 | 29.23 | 5.1M |
| 2025-08-04 | 27.17 | 29.69 | 27.10 | 29.58 | 6.7M |
| 2025-08-01 | 28.00 | 28.91 | 27.48 | 27.53 | 3.9M |
| 2025-07-31 | 27.90 | 28.50 | 27.71 | 27.90 | 4.3M |
| 2025-07-30 | 27.75 | 29.29 | 27.56 | 28.46 | 6.4M |
| 2025-07-29 | 27.05 | 28.28 | 26.89 | 27.82 | 5.6M |
| 2025-07-28 | 27.00 | 27.65 | 26.67 | 27.16 | 4.0M |
| 2025-07-25 | 26.22 | 26.98 | 25.98 | 26.93 | 3.8M |
| 2025-07-24 | 25.96 | 26.29 | 25.90 | 26.14 | 2.1M |
| 2025-07-23 | 26.50 | 26.85 | 25.89 | 25.89 | 3.7M |
| 2025-07-22 | 27.02 | 27.27 | 26.52 | 26.72 | 2.9M |
| 2025-07-21 | 26.51 | 27.48 | 26.28 | 27.13 | 4.1M |
| 2025-07-18 | 26.44 | 26.96 | 26.28 | 26.45 | 2.6M |
| 2025-07-17 | 26.58 | 26.68 | 26.21 | 26.52 | 2.1M |
| 2025-07-16 | 26.33 | 26.85 | 26.07 | 26.40 | 2.5M |
| 2025-07-15 | 26.40 | 26.46 | 25.85 | 26.28 | 2.0M |
| 2025-07-14 | 26.42 | 26.59 | 26.16 | 26.36 | 1.8M |
| 2025-07-11 | 25.90 | 26.85 | 25.60 | 26.39 | 3.7M |
| 2025-07-10 | 26.33 | 26.43 | 25.74 | 25.90 | 3.4M |
| 2025-07-09 | 26.69 | 27.24 | 26.28 | 26.32 | 4.4M |
| 2025-07-08 | 26.46 | 26.86 | 26.25 | 26.52 | 4.0M |
| 2025-07-07 | 26.70 | 26.71 | 26.11 | 26.51 | 3.1M |
| 2025-07-04 | 26.52 | 26.98 | 26.00 | 26.50 | 4.3M |
| 2025-07-03 | 26.56 | 27.13 | 26.24 | 26.69 | 4.8M |
| 2025-07-02 | 27.88 | 28.08 | 26.40 | 26.56 | 9.1M |
| 2025-07-01 | 28.12 | 30.88 | 27.42 | 28.64 | 13.3M |
| 2025-06-30 | 30.00 | 30.88 | 27.76 | 28.26 | 12.9M |
| 2025-06-27 | 24.60 | 29.71 | 24.50 | 29.71 | 15.8M |
| 2025-06-26 | 24.31 | 26.00 | 24.21 | 24.76 | 6.3M |
| 2025-06-25 | 24.16 | 24.48 | 23.80 | 24.30 | 2.9M |
| 2025-06-24 | 23.30 | 24.57 | 23.22 | 24.34 | 5.2M |
| 2025-06-23 | 23.19 | 23.37 | 22.59 | 23.37 | 3.1M |
| 2025-06-20 | 22.99 | 23.59 | 22.71 | 23.00 | 3.0M |
| 2025-06-19 | 23.45 | 23.83 | 22.76 | 22.99 | 2.8M |
| 2025-06-18 | 22.96 | 23.53 | 22.84 | 23.46 | 2.3M |
| 2025-06-17 | 23.17 | 23.37 | 22.90 | 23.03 | 1.1M |
| 2025-06-16 | 22.74 | 23.35 | 22.74 | 23.17 | 1.3M |
| 2025-06-13 | 23.25 | 23.25 | 22.81 | 22.90 | 2.1M |
| 2025-06-12 | 23.08 | 23.68 | 23.08 | 23.40 | 1.9M |
| 2025-06-11 | 23.00 | 23.33 | 22.95 | 23.22 | 1.8M |
| 2025-06-10 | 23.62 | 23.62 | 22.69 | 22.93 | 2.4M |
| 2025-06-09 | 23.26 | 23.58 | 23.11 | 23.58 | 1.9M |
| 2025-06-06 | 23.38 | 23.38 | 23.03 | 23.11 | 1.5M |
| 2025-06-05 | 23.25 | 23.37 | 23.05 | 23.34 | 1.8M |
| 2025-06-04 | 23.46 | 23.58 | 23.23 | 23.33 | 1.4M |
| 2025-06-03 | 22.83 | 23.85 | 22.78 | 23.41 | 2.1M |
| 2025-05-30 | 23.45 | 23.45 | 22.91 | 22.93 | 1.6M |
| 2025-05-29 | 22.99 | 23.67 | 22.82 | 23.45 | 2.7M |
| 2025-05-28 | 23.03 | 23.16 | 22.64 | 22.77 | 1.6M |
| 2025-05-27 | 23.20 | 23.22 | 22.73 | 23.00 | 1.8M |
| 2025-05-26 | 23.08 | 23.62 | 23.01 | 23.36 | 2.0M |
| 2025-05-23 | 23.52 | 23.84 | 23.10 | 23.15 | 2.4M |
| 2025-05-22 | 23.60 | 24.15 | 23.31 | 23.59 | 2.4M |
| 2025-05-21 | 24.43 | 24.49 | 23.42 | 23.72 | 4.0M |
| 2025-05-20 | 24.29 | 24.51 | 24.10 | 24.42 | 1.9M |
| 2025-05-19 | 24.20 | 24.43 | 23.80 | 24.40 | 2.2M |
| 2025-05-16 | 24.42 | 24.68 | 24.11 | 24.13 | 2.9M |
| 2025-05-15 | 24.80 | 24.80 | 24.15 | 24.45 | 2.6M |
| 2025-05-14 | 25.18 | 25.50 | 24.51 | 24.95 | 3.4M |
| 2025-05-13 | 25.35 | 25.40 | 24.60 | 24.85 | 2.8M |
| 2025-05-12 | 24.26 | 25.37 | 24.19 | 25.09 | 4.4M |
| 2025-05-09 | 25.21 | 25.30 | 24.00 | 24.01 | 4.1M |
| 2025-05-08 | 24.97 | 25.82 | 24.71 | 25.33 | 3.9M |
| 2025-05-07 | 25.18 | 25.86 | 24.71 | 25.10 | 5.0M |
| 2025-05-06 | 23.98 | 25.12 | 23.91 | 24.92 | 5.2M |
| 2025-04-30 | 23.20 | 24.13 | 23.10 | 23.68 | 3.8M |
| 2025-04-29 | 23.67 | 23.97 | 23.16 | 23.23 | 3.9M |
| 2025-04-28 | 23.66 | 24.19 | 23.32 | 23.98 | 5.0M |
| 2025-04-25 | 24.28 | 24.86 | 23.40 | 23.54 | 6.1M |
| 2025-04-24 | 25.34 | 25.38 | 23.85 | 23.90 | 4.5M |
| 2025-04-23 | 25.61 | 25.99 | 24.95 | 25.18 | 4.5M |
| 2025-04-22 | 25.70 | 26.16 | 25.43 | 25.85 | 4.7M |
| 2025-04-21 | 23.31 | 26.55 | 23.31 | 25.90 | 8.4M |
| 2025-04-18 | 24.00 | 24.09 | 23.03 | 23.41 | 3.6M |
| 2025-04-17 | 23.62 | 24.67 | 23.56 | 24.11 | 4.1M |
| 2025-04-16 | 24.97 | 25.23 | 23.58 | 23.96 | 4.8M |
| 2025-04-15 | 24.92 | 25.50 | 24.40 | 25.06 | 3.8M |
| 2025-04-14 | 25.20 | 25.91 | 24.81 | 24.90 | 6.4M |
| 2025-04-11 | 22.10 | 25.98 | 22.10 | 24.85 | 10.5M |
| 2025-04-10 | 22.65 | 23.50 | 22.55 | 22.61 | 6.8M |
| 2025-04-09 | 21.30 | 22.99 | 19.70 | 22.42 | 7.5M |
| 2025-04-08 | 20.88 | 22.09 | 20.88 | 21.87 | 7.2M |
| 2025-04-07 | 23.39 | 23.43 | 20.07 | 20.44 | 10.2M |
| 2025-04-03 | 24.02 | 25.48 | 24.00 | 25.09 | 9.4M |
| 2025-04-02 | 24.18 | 25.07 | 24.11 | 24.26 | 8.5M |
| 2025-04-01 | 22.98 | 25.78 | 22.80 | 24.61 | 12.4M |
| 2025-03-31 | 23.25 | 27.14 | 22.95 | 23.79 | 16.8M |
| 2025-03-28 | 24.60 | 24.66 | 22.84 | 22.97 | 10.5M |
| 2025-03-27 | 24.14 | 25.94 | 24.14 | 24.37 | 12.9M |
| 2025-03-26 | 25.50 | 25.90 | 24.49 | 24.49 | 14.9M |
| 2025-03-25 | 31.00 | 31.00 | 25.77 | 27.46 | 25.1M |