21.64
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 21.17 | 21.29 | 21.03 | 21.16 | 266.2K |
| 09:35 | 21.11 | 21.44 | 21.11 | 21.44 | 139.1K |
| 09:40 | 21.44 | 21.64 | 21.40 | 21.47 | 291.5K |
| 09:45 | 21.46 | 21.53 | 21.33 | 21.33 | 163.6K |
| 09:50 | 21.36 | 21.49 | 21.33 | 21.46 | 105.1K |
| 09:55 | 21.44 | 21.48 | 21.35 | 21.47 | 91.4K |
| 10:00 | 21.45 | 21.47 | 21.39 | 21.44 | 133.4K |
| 10:05 | 21.45 | 21.98 | 21.45 | 21.98 | 859.7K |
| 10:10 | 21.99 | 22.14 | 21.88 | 21.93 | 752.0K |
| 10:15 | 21.89 | 22.00 | 21.83 | 21.86 | 310.0K |
| 10:20 | 21.87 | 22.01 | 21.85 | 22.01 | 323.7K |
| 10:25 | 22.00 | 22.05 | 21.87 | 21.89 | 199.0K |
| 10:30 | 21.89 | 21.92 | 21.85 | 21.87 | 116.5K |
| 10:35 | 21.87 | 21.88 | 21.82 | 21.82 | 75.5K |
| 10:40 | 21.83 | 21.85 | 21.79 | 21.83 | 87.5K |
| 10:45 | 21.82 | 21.84 | 21.81 | 21.82 | 54.8K |
| 10:50 | 21.80 | 21.83 | 21.79 | 21.81 | 57.8K |
| 10:55 | 21.80 | 21.84 | 21.80 | 21.81 | 32.4K |
| 11:00 | 21.81 | 21.84 | 21.79 | 21.80 | 81.7K |
| 11:05 | 21.79 | 21.82 | 21.79 | 21.81 | 47.9K |
| 11:10 | 21.80 | 21.92 | 21.79 | 21.85 | 117.7K |
| 11:15 | 21.84 | 21.85 | 21.79 | 21.79 | 42.8K |
| 11:20 | 21.79 | 21.81 | 21.76 | 21.78 | 66.4K |
| 11:25 | 21.76 | 21.80 | 21.76 | 21.79 | 58.9K |
| 13:00 | 21.79 | 21.86 | 21.76 | 21.80 | 109.5K |
| 13:05 | 21.79 | 21.80 | 21.77 | 21.79 | 39.2K |
| 13:10 | 21.79 | 21.80 | 21.78 | 21.80 | 38.0K |
| 13:15 | 21.79 | 21.80 | 21.74 | 21.75 | 92.5K |
| 13:20 | 21.74 | 21.79 | 21.74 | 21.77 | 53.2K |
| 13:25 | 21.77 | 21.77 | 21.72 | 21.72 | 51.0K |
| 13:30 | 21.72 | 21.72 | 21.65 | 21.65 | 135.6K |
| 13:35 | 21.66 | 21.66 | 21.62 | 21.64 | 36.2K |
| 13:40 | 21.64 | 21.64 | 21.59 | 21.61 | 59.9K |
| 13:45 | 21.61 | 21.67 | 21.60 | 21.67 | 30.6K |
| 13:50 | 21.65 | 21.66 | 21.57 | 21.59 | 84.6K |
| 13:55 | 21.59 | 21.60 | 21.55 | 21.55 | 35.7K |
| 14:00 | 21.54 | 21.62 | 21.54 | 21.62 | 72.9K |
| 14:05 | 21.61 | 21.66 | 21.61 | 21.65 | 72.8K |
| 14:10 | 21.66 | 21.66 | 21.59 | 21.59 | 34.2K |
| 14:15 | 21.57 | 21.65 | 21.57 | 21.65 | 221.1K |
| 14:20 | 21.63 | 21.66 | 21.60 | 21.60 | 77.2K |
| 14:25 | 21.60 | 21.61 | 21.55 | 21.59 | 69.9K |
| 14:30 | 21.59 | 21.65 | 21.55 | 21.55 | 126.6K |
| 14:35 | 21.55 | 21.56 | 21.53 | 21.53 | 67.7K |
| 14:40 | 21.52 | 21.59 | 21.52 | 21.59 | 85.8K |
| 14:45 | 21.60 | 21.65 | 21.59 | 21.62 | 78.5K |
| 14:50 | 21.63 | 21.75 | 21.58 | 21.73 | 370.9K |
| 14:55 | 21.74 | 21.74 | 21.60 | 21.64 | 220.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 21.19 | 22.18 | 21.02 | 21.64 | 6.8M |
| 2025-09-25 | 21.82 | 21.87 | 21.25 | 21.33 | 5.5M |
| 2025-09-24 | 21.87 | 21.94 | 21.42 | 21.81 | 6.3M |
| 2025-09-23 | 21.55 | 22.15 | 21.28 | 21.75 | 9.6M |
| 2025-09-22 | 21.16 | 21.70 | 21.16 | 21.44 | 5.8M |
| 2025-09-19 | 21.60 | 21.77 | 21.02 | 21.17 | 8.2M |
| 2025-09-18 | 22.50 | 22.70 | 21.57 | 21.77 | 16.3M |
| 2025-09-17 | 21.80 | 22.56 | 21.34 | 22.50 | 18.2M |
| 2025-09-16 | 20.90 | 21.63 | 20.68 | 21.58 | 10.6M |
| 2025-09-15 | 20.30 | 21.37 | 20.30 | 20.72 | 7.1M |
| 2025-09-12 | 20.69 | 20.69 | 20.24 | 20.32 | 3.4M |
| 2025-09-11 | 20.38 | 20.67 | 20.01 | 20.65 | 3.9M |
| 2025-09-10 | 20.84 | 20.97 | 20.33 | 20.40 | 3.6M |
| 2025-09-09 | 21.09 | 21.09 | 20.63 | 20.83 | 4.2M |
| 2025-09-08 | 20.50 | 21.14 | 20.40 | 21.10 | 7.7M |
| 2025-09-05 | 19.63 | 20.37 | 19.40 | 20.36 | 7.9M |
| 2025-09-04 | 20.18 | 20.45 | 19.10 | 19.42 | 7.2M |
| 2025-09-03 | 20.60 | 22.45 | 19.91 | 20.05 | 9.8M |
| 2025-09-02 | 20.17 | 20.88 | 19.35 | 20.60 | 9.4M |
| 2025-09-01 | 20.35 | 20.47 | 20.10 | 20.23 | 3.6M |
| 2025-08-29 | 20.45 | 20.75 | 20.01 | 20.39 | 3.3M |
| 2025-08-28 | 20.75 | 21.08 | 19.76 | 20.58 | 5.7M |
| 2025-08-27 | 21.35 | 21.67 | 20.69 | 20.79 | 4.6M |
| 2025-08-26 | 21.49 | 21.64 | 21.30 | 21.44 | 3.6M |
| 2025-08-25 | 21.37 | 21.68 | 21.31 | 21.51 | 4.8M |
| 2025-08-22 | 21.43 | 21.62 | 21.22 | 21.36 | 3.6M |
| 2025-08-21 | 21.82 | 21.88 | 21.38 | 21.44 | 4.3M |
| 2025-08-20 | 21.68 | 21.94 | 21.50 | 21.80 | 5.5M |
| 2025-08-19 | 21.21 | 21.99 | 20.97 | 21.69 | 8.1M |
| 2025-08-18 | 20.90 | 21.33 | 20.90 | 21.21 | 4.4M |
| 2025-08-15 | 20.65 | 21.10 | 20.65 | 20.90 | 3.6M |
| 2025-08-14 | 21.23 | 21.29 | 20.54 | 20.66 | 4.0M |
| 2025-08-13 | 21.09 | 21.21 | 20.95 | 21.15 | 3.5M |
| 2025-08-12 | 21.14 | 21.21 | 20.93 | 21.07 | 3.2M |
| 2025-08-11 | 21.00 | 21.26 | 20.90 | 21.12 | 3.9M |
| 2025-08-08 | 21.20 | 21.26 | 20.90 | 21.00 | 4.6M |
| 2025-08-07 | 21.35 | 21.50 | 21.06 | 21.24 | 6.4M |
| 2025-08-06 | 20.68 | 21.45 | 20.49 | 21.35 | 9.5M |
| 2025-08-05 | 20.28 | 20.75 | 20.15 | 20.69 | 7.1M |
| 2025-08-04 | 19.47 | 20.27 | 19.47 | 20.25 | 5.9M |
| 2025-08-01 | 19.33 | 19.62 | 19.32 | 19.59 | 2.3M |
| 2025-07-31 | 19.55 | 19.85 | 19.37 | 19.41 | 3.3M |
| 2025-07-30 | 19.95 | 20.02 | 19.50 | 19.62 | 3.4M |
| 2025-07-29 | 20.46 | 20.46 | 19.80 | 19.92 | 5.5M |
| 2025-07-28 | 20.16 | 20.60 | 20.15 | 20.41 | 4.4M |
| 2025-07-25 | 20.19 | 20.25 | 20.00 | 20.15 | 3.2M |
| 2025-07-24 | 20.14 | 20.48 | 20.13 | 20.19 | 4.2M |
| 2025-07-23 | 20.37 | 20.48 | 19.95 | 20.16 | 5.7M |
| 2025-07-22 | 20.80 | 21.59 | 20.53 | 20.56 | 10.3M |
| 2025-07-21 | 20.75 | 20.90 | 20.66 | 20.79 | 4.4M |
| 2025-07-18 | 20.87 | 20.98 | 20.50 | 20.75 | 4.2M |
| 2025-07-17 | 20.75 | 21.04 | 20.50 | 20.92 | 6.4M |
| 2025-07-16 | 20.31 | 20.95 | 20.30 | 20.79 | 5.9M |
| 2025-07-15 | 20.65 | 20.85 | 20.20 | 20.41 | 5.9M |
| 2025-07-14 | 21.20 | 21.51 | 20.65 | 20.77 | 7.2M |
| 2025-07-11 | 20.68 | 21.09 | 20.48 | 20.75 | 7.4M |
| 2025-07-10 | 20.25 | 20.94 | 20.25 | 20.68 | 9.0M |
| 2025-07-09 | 20.42 | 21.11 | 20.27 | 20.68 | 16.5M |
| 2025-07-08 | 19.65 | 21.10 | 19.64 | 20.22 | 14.8M |
| 2025-07-07 | 19.16 | 19.59 | 18.96 | 19.55 | 3.0M |
| 2025-07-04 | 19.64 | 19.73 | 19.20 | 19.30 | 3.8M |
| 2025-07-03 | 19.69 | 20.03 | 19.58 | 19.73 | 2.9M |
| 2025-07-02 | 20.10 | 20.10 | 19.60 | 19.69 | 3.9M |
| 2025-07-01 | 20.29 | 20.40 | 19.90 | 20.09 | 5.3M |
| 2025-06-30 | 20.01 | 20.47 | 19.87 | 20.36 | 8.1M |
| 2025-06-27 | 20.00 | 20.95 | 19.70 | 20.16 | 13.7M |
| 2025-06-26 | 19.78 | 20.01 | 19.55 | 19.67 | 4.1M |
| 2025-06-25 | 19.90 | 20.13 | 19.77 | 19.94 | 4.3M |
| 2025-06-24 | 19.14 | 20.06 | 19.14 | 19.94 | 4.9M |
| 2025-06-23 | 18.46 | 19.19 | 18.46 | 19.07 | 2.5M |
| 2025-06-20 | 18.77 | 19.09 | 18.50 | 18.64 | 2.0M |
| 2025-06-19 | 19.19 | 19.47 | 18.80 | 18.88 | 2.6M |
| 2025-06-18 | 19.43 | 19.43 | 18.99 | 19.18 | 2.4M |
| 2025-06-17 | 19.67 | 19.92 | 19.21 | 19.42 | 2.9M |
| 2025-06-16 | 19.43 | 19.79 | 19.36 | 19.73 | 2.4M |
| 2025-06-13 | 20.09 | 20.22 | 19.43 | 19.51 | 5.5M |
| 2025-06-12 | 19.89 | 20.36 | 19.72 | 20.27 | 4.9M |
| 2025-06-11 | 20.36 | 20.61 | 19.99 | 20.01 | 4.9M |
| 2025-06-10 | 19.97 | 20.33 | 19.57 | 20.20 | 4.8M |
| 2025-06-09 | 20.13 | 20.18 | 19.92 | 20.06 | 2.4M |
| 2025-06-06 | 20.14 | 20.25 | 19.83 | 20.01 | 3.1M |
| 2025-06-05 | 19.68 | 20.27 | 19.58 | 20.20 | 4.7M |
| 2025-06-04 | 19.43 | 20.00 | 19.28 | 19.87 | 4.9M |
| 2025-06-03 | 19.19 | 19.71 | 19.11 | 19.45 | 4.8M |
| 2025-05-30 | 20.00 | 20.00 | 18.93 | 19.17 | 5.8M |
| 2025-05-29 | 19.44 | 20.55 | 19.29 | 19.91 | 7.9M |
| 2025-05-28 | 19.46 | 19.85 | 19.29 | 19.42 | 2.5M |
| 2025-05-27 | 19.70 | 19.89 | 19.16 | 19.43 | 2.8M |
| 2025-05-26 | 19.27 | 19.79 | 19.11 | 19.70 | 3.4M |
| 2025-05-23 | 19.39 | 20.16 | 19.29 | 19.46 | 5.2M |
| 2025-05-22 | 19.65 | 19.84 | 19.29 | 19.39 | 2.8M |
| 2025-05-21 | 19.79 | 19.95 | 19.40 | 19.65 | 2.7M |
| 2025-05-20 | 19.85 | 19.93 | 19.56 | 19.83 | 3.0M |
| 2025-05-19 | 20.20 | 20.41 | 19.50 | 19.79 | 4.7M |
| 2025-05-16 | 19.79 | 20.66 | 19.79 | 20.18 | 5.1M |
| 2025-05-15 | 19.80 | 20.34 | 19.38 | 19.93 | 4.7M |
| 2025-05-14 | 20.13 | 20.24 | 19.68 | 19.87 | 4.7M |
| 2025-05-13 | 20.86 | 20.86 | 20.07 | 20.18 | 5.7M |
| 2025-05-12 | 20.39 | 21.88 | 20.39 | 20.61 | 8.7M |
| 2025-05-09 | 19.97 | 20.35 | 19.50 | 20.02 | 6.2M |
| 2025-05-08 | 19.79 | 20.22 | 19.75 | 20.07 | 5.8M |
| 2025-05-07 | 19.93 | 20.27 | 19.59 | 19.84 | 7.6M |
| 2025-05-06 | 18.78 | 19.80 | 18.78 | 19.72 | 8.4M |
| 2025-04-30 | 17.89 | 18.91 | 17.71 | 18.61 | 7.1M |
| 2025-04-29 | 17.38 | 18.14 | 17.29 | 17.86 | 6.1M |
| 2025-04-28 | 17.49 | 17.87 | 17.36 | 17.39 | 5.1M |
| 2025-04-25 | 18.86 | 18.91 | 17.61 | 17.82 | 11.1M |
| 2025-04-24 | 24.61 | 24.76 | 24.22 | 24.40 | 3.2M |
| 2025-04-23 | 24.29 | 24.95 | 23.87 | 24.60 | 4.8M |
| 2025-04-22 | 23.64 | 24.22 | 23.48 | 23.81 | 4.4M |
| 2025-04-21 | 22.66 | 23.65 | 22.56 | 23.64 | 3.4M |
| 2025-04-18 | 22.05 | 23.15 | 22.05 | 22.81 | 4.7M |
| 2025-04-17 | 22.20 | 22.58 | 22.11 | 22.20 | 2.9M |
| 2025-04-16 | 23.15 | 23.34 | 22.11 | 22.40 | 3.7M |
| 2025-04-15 | 23.18 | 23.63 | 22.91 | 23.37 | 3.8M |
| 2025-04-14 | 23.21 | 23.86 | 22.92 | 23.18 | 5.0M |
| 2025-04-11 | 22.31 | 23.25 | 21.90 | 22.79 | 5.8M |
| 2025-04-10 | 22.34 | 22.94 | 21.80 | 22.53 | 8.3M |
| 2025-04-09 | 20.97 | 22.12 | 19.40 | 21.62 | 7.5M |
| 2025-04-08 | 22.10 | 22.51 | 21.56 | 21.56 | 5.8M |
| 2025-04-07 | 23.96 | 23.96 | 23.96 | 23.96 | 0.7M |
| 2025-04-03 | 27.03 | 27.46 | 26.30 | 26.62 | 3.9M |
| 2025-04-02 | 26.93 | 27.65 | 26.75 | 27.52 | 3.9M |
| 2025-04-01 | 27.70 | 28.17 | 26.80 | 26.93 | 3.4M |
| 2025-03-31 | 27.91 | 28.13 | 26.50 | 27.69 | 5.3M |
| 2025-03-28 | 29.40 | 30.27 | 28.20 | 28.23 | 6.7M |
| 2025-03-27 | 30.86 | 31.00 | 29.00 | 29.50 | 6.9M |
| 2025-03-26 | 30.99 | 32.00 | 30.40 | 31.45 | 6.9M |
| 2025-03-25 | 30.10 | 31.81 | 29.96 | 31.44 | 8.9M |
| 2025-03-24 | 30.08 | 30.59 | 29.37 | 30.20 | 6.7M |
| 2025-03-21 | 31.56 | 31.96 | 29.68 | 29.73 | 10.0M |
| 2025-03-20 | 32.05 | 34.41 | 31.86 | 32.55 | 13.9M |
| 2025-03-19 | 32.70 | 32.96 | 31.53 | 31.78 | 7.8M |
| 2025-03-18 | 31.50 | 33.13 | 31.04 | 32.80 | 11.6M |
| 2025-03-17 | 30.00 | 32.16 | 29.56 | 31.94 | 11.6M |
| 2025-03-14 | 29.49 | 30.45 | 28.95 | 30.15 | 9.1M |
| 2025-03-13 | 31.80 | 32.80 | 29.34 | 29.34 | 14.1M |
| 2025-03-12 | 31.69 | 34.50 | 30.55 | 32.60 | 20.2M |
| 2025-03-11 | 28.20 | 31.69 | 28.14 | 31.69 | 14.9M |
| 2025-03-10 | 28.83 | 29.22 | 28.06 | 28.81 | 7.4M |
| 2025-03-07 | 28.01 | 29.30 | 27.46 | 28.77 | 12.2M |
| 2025-03-06 | 28.56 | 28.88 | 27.60 | 28.01 | 12.0M |
| 2025-03-05 | 25.48 | 27.96 | 25.25 | 27.96 | 9.6M |
| 2025-03-04 | 24.76 | 26.14 | 24.39 | 25.42 | 5.7M |
| 2025-03-03 | 25.59 | 26.30 | 24.80 | 24.98 | 9.3M |
| 2025-02-28 | 28.65 | 29.48 | 25.78 | 25.84 | 12.7M |
| 2025-02-27 | 29.32 | 29.65 | 28.00 | 28.64 | 18.0M |
| 2025-02-26 | 26.16 | 28.50 | 25.92 | 28.50 | 7.1M |
| 2025-02-25 | 25.72 | 26.35 | 25.42 | 25.91 | 4.7M |
| 2025-02-24 | 26.02 | 26.49 | 25.52 | 25.79 | 5.7M |
| 2025-02-21 | 26.18 | 26.68 | 25.72 | 26.25 | 6.9M |
| 2025-02-20 | 25.28 | 27.22 | 25.28 | 26.08 | 10.1M |
| 2025-02-19 | 24.35 | 25.67 | 24.19 | 25.50 | 8.9M |
| 2025-02-18 | 24.73 | 25.08 | 24.20 | 24.35 | 5.6M |
| 2025-02-17 | 24.58 | 24.90 | 24.13 | 24.73 | 5.2M |
| 2025-02-14 | 25.17 | 25.30 | 24.36 | 24.63 | 4.3M |
| 2025-02-13 | 25.58 | 26.10 | 24.68 | 25.17 | 8.3M |
| 2025-02-12 | 26.36 | 26.36 | 25.55 | 25.85 | 7.6M |
| 2025-02-11 | 25.97 | 26.58 | 25.63 | 26.43 | 7.4M |
| 2025-02-10 | 25.98 | 26.22 | 25.40 | 26.19 | 7.6M |
| 2025-02-07 | 26.60 | 26.98 | 25.36 | 25.99 | 14.3M |
| 2025-02-06 | 26.17 | 27.90 | 25.99 | 27.16 | 12.6M |
| 2025-02-05 | 26.82 | 26.99 | 25.06 | 26.21 | 9.9M |
| 2025-01-27 | 27.45 | 27.50 | 24.35 | 26.17 | 15.8M |
| 2025-01-24 | 24.56 | 27.03 | 23.81 | 27.03 | 21.7M |
| 2025-01-23 | 22.75 | 24.81 | 22.33 | 24.57 | 15.6M |
| 2025-01-22 | 22.06 | 23.08 | 21.88 | 22.55 | 6.1M |
| 2025-01-21 | 22.03 | 22.46 | 21.88 | 22.20 | 4.1M |
| 2025-01-20 | 21.76 | 22.28 | 21.50 | 22.28 | 5.4M |
| 2025-01-17 | 21.78 | 22.08 | 21.48 | 21.54 | 3.8M |
| 2025-01-16 | 22.39 | 22.62 | 21.70 | 21.97 | 6.4M |
| 2025-01-15 | 22.76 | 23.45 | 22.30 | 22.49 | 9.5M |
| 2025-01-14 | 22.33 | 23.80 | 21.91 | 22.79 | 13.4M |
| 2025-01-13 | 19.48 | 21.64 | 19.04 | 21.64 | 3.7M |
| 2025-01-10 | 19.69 | 20.50 | 19.66 | 19.67 | 2.9M |
| 2025-01-09 | 19.39 | 20.26 | 19.22 | 19.69 | 2.0M |
| 2025-01-08 | 19.53 | 19.61 | 18.72 | 19.40 | 1.8M |
| 2025-01-07 | 19.08 | 19.53 | 18.90 | 19.53 | 1.5M |
| 2025-01-06 | 18.96 | 19.31 | 18.21 | 18.95 | 1.8M |
| 2025-01-03 | 20.30 | 20.47 | 18.82 | 18.91 | 3.1M |
| 2025-01-02 | 20.80 | 21.33 | 20.05 | 20.30 | 2.3M |