24.20
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 23.92 | 24.02 | 23.83 | 23.99 | 343.6K |
| 09:35 | 23.99 | 24.14 | 23.95 | 24.08 | 353.0K |
| 09:40 | 24.09 | 24.17 | 24.09 | 24.10 | 361.1K |
| 09:45 | 24.09 | 24.10 | 24.03 | 24.03 | 151.6K |
| 09:50 | 24.03 | 24.04 | 23.95 | 23.96 | 147.6K |
| 09:55 | 23.96 | 24.09 | 23.95 | 24.05 | 244.1K |
| 10:00 | 24.01 | 24.04 | 23.97 | 24.00 | 127.1K |
| 10:05 | 23.99 | 24.16 | 23.99 | 24.15 | 274.1K |
| 10:10 | 24.15 | 24.30 | 24.13 | 24.28 | 682.8K |
| 10:15 | 24.24 | 24.29 | 24.22 | 24.23 | 317.0K |
| 10:20 | 24.22 | 24.25 | 24.15 | 24.25 | 156.3K |
| 10:25 | 24.26 | 24.30 | 24.25 | 24.26 | 313.0K |
| 10:30 | 24.26 | 24.37 | 24.26 | 24.37 | 435.2K |
| 10:35 | 24.37 | 24.44 | 24.32 | 24.42 | 528.8K |
| 10:40 | 24.42 | 24.46 | 24.39 | 24.43 | 571.8K |
| 10:45 | 24.42 | 24.43 | 24.37 | 24.37 | 293.2K |
| 10:50 | 24.37 | 24.37 | 24.29 | 24.32 | 163.2K |
| 10:55 | 24.32 | 24.33 | 24.29 | 24.31 | 166.7K |
| 11:00 | 24.31 | 24.36 | 24.30 | 24.36 | 107.7K |
| 11:05 | 24.36 | 24.45 | 24.35 | 24.39 | 233.2K |
| 11:10 | 24.39 | 24.40 | 24.36 | 24.38 | 95.4K |
| 11:15 | 24.38 | 24.41 | 24.32 | 24.32 | 130.2K |
| 11:20 | 24.32 | 24.34 | 24.30 | 24.30 | 48.5K |
| 11:25 | 24.30 | 24.33 | 24.30 | 24.31 | 85.0K |
| 13:00 | 24.31 | 24.32 | 24.27 | 24.29 | 201.6K |
| 13:05 | 24.28 | 24.30 | 24.26 | 24.29 | 106.4K |
| 13:10 | 24.28 | 24.30 | 24.27 | 24.30 | 50.1K |
| 13:15 | 24.30 | 24.34 | 24.30 | 24.31 | 90.8K |
| 13:20 | 24.31 | 24.34 | 24.30 | 24.32 | 64.5K |
| 13:25 | 24.33 | 24.33 | 24.30 | 24.31 | 43.8K |
| 13:30 | 24.31 | 24.31 | 24.29 | 24.29 | 82.4K |
| 13:35 | 24.30 | 24.32 | 24.28 | 24.32 | 74.9K |
| 13:40 | 24.31 | 24.31 | 24.28 | 24.31 | 73.9K |
| 13:45 | 24.30 | 24.34 | 24.29 | 24.33 | 102.2K |
| 13:50 | 24.34 | 24.35 | 24.29 | 24.29 | 113.5K |
| 13:55 | 24.29 | 24.31 | 24.25 | 24.25 | 156.6K |
| 14:00 | 24.24 | 24.28 | 24.22 | 24.28 | 185.6K |
| 14:05 | 24.27 | 24.28 | 24.24 | 24.26 | 104.8K |
| 14:10 | 24.25 | 24.25 | 24.22 | 24.23 | 63.2K |
| 14:15 | 24.22 | 24.25 | 24.22 | 24.25 | 70.4K |
| 14:20 | 24.26 | 24.27 | 24.23 | 24.23 | 69.5K |
| 14:25 | 24.23 | 24.24 | 24.20 | 24.22 | 156.8K |
| 14:30 | 24.24 | 24.25 | 24.17 | 24.18 | 163.8K |
| 14:35 | 24.19 | 24.23 | 24.15 | 24.15 | 185.4K |
| 14:40 | 24.15 | 24.25 | 24.15 | 24.25 | 199.6K |
| 14:45 | 24.25 | 24.25 | 24.21 | 24.21 | 101.8K |
| 14:50 | 24.21 | 24.23 | 24.20 | 24.22 | 197.6K |
| 14:55 | 24.22 | 24.22 | 24.20 | 24.20 | 55.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 23.91 | 24.47 | 23.83 | 24.20 | 9.1M |
| 2025-09-25 | 24.16 | 24.16 | 23.91 | 23.92 | 5.5M |
| 2025-09-24 | 23.60 | 24.22 | 23.56 | 24.16 | 7.4M |
| 2025-09-23 | 24.04 | 24.18 | 23.23 | 23.76 | 11.0M |
| 2025-09-22 | 24.26 | 24.26 | 23.83 | 24.05 | 7.9M |
| 2025-09-19 | 24.08 | 24.63 | 24.05 | 24.32 | 9.4M |
| 2025-09-18 | 24.55 | 24.67 | 23.90 | 24.12 | 13.4M |
| 2025-09-17 | 24.60 | 24.66 | 24.46 | 24.55 | 8.5M |
| 2025-09-16 | 24.60 | 24.67 | 24.35 | 24.62 | 7.7M |
| 2025-09-15 | 24.69 | 24.83 | 24.45 | 24.65 | 9.5M |
| 2025-09-12 | 24.72 | 24.84 | 24.58 | 24.69 | 8.8M |
| 2025-09-11 | 24.37 | 24.70 | 24.15 | 24.69 | 8.7M |
| 2025-09-10 | 24.37 | 24.69 | 24.36 | 24.37 | 7.1M |
| 2025-09-09 | 24.79 | 24.81 | 24.27 | 24.32 | 9.9M |
| 2025-09-08 | 24.90 | 25.00 | 24.59 | 24.79 | 11.4M |
| 2025-09-05 | 24.70 | 24.90 | 24.58 | 24.87 | 9.0M |
| 2025-09-04 | 24.90 | 25.00 | 24.30 | 24.66 | 15.4M |
| 2025-09-03 | 26.24 | 26.30 | 24.81 | 24.87 | 19.6M |
| 2025-09-02 | 26.88 | 26.88 | 25.88 | 26.16 | 18.5M |
| 2025-09-01 | 27.12 | 27.28 | 26.66 | 26.91 | 14.7M |
| 2025-08-29 | 27.19 | 27.55 | 27.09 | 27.23 | 17.3M |
| 2025-08-28 | 26.50 | 27.19 | 26.04 | 27.16 | 21.2M |
| 2025-08-27 | 27.21 | 27.28 | 26.39 | 26.40 | 20.1M |
| 2025-08-26 | 27.52 | 27.52 | 27.12 | 27.20 | 16.9M |
| 2025-08-25 | 27.39 | 27.68 | 27.15 | 27.61 | 25.2M |
| 2025-08-22 | 26.87 | 27.37 | 26.72 | 27.34 | 18.4M |
| 2025-08-21 | 27.22 | 27.44 | 26.85 | 26.96 | 15.6M |
| 2025-08-20 | 27.08 | 27.34 | 26.80 | 27.20 | 17.8M |
| 2025-08-19 | 27.62 | 27.64 | 27.01 | 27.18 | 20.4M |
| 2025-08-18 | 27.39 | 27.81 | 27.39 | 27.69 | 21.4M |
| 2025-08-15 | 26.91 | 27.35 | 26.88 | 27.29 | 14.0M |
| 2025-08-14 | 27.60 | 27.68 | 26.79 | 26.91 | 22.9M |
| 2025-08-13 | 27.42 | 27.94 | 27.40 | 27.69 | 17.7M |
| 2025-08-12 | 28.18 | 28.34 | 27.38 | 27.60 | 22.6M |
| 2025-08-11 | 27.74 | 28.04 | 27.62 | 27.71 | 16.8M |
| 2025-08-08 | 27.96 | 28.22 | 27.66 | 27.72 | 16.3M |
| 2025-08-07 | 28.35 | 28.41 | 27.80 | 28.05 | 20.2M |
| 2025-08-06 | 27.87 | 28.76 | 27.87 | 28.36 | 33.4M |
| 2025-08-05 | 28.00 | 28.26 | 27.72 | 27.91 | 24.2M |
| 2025-08-04 | 26.32 | 28.08 | 26.32 | 27.96 | 35.2M |
| 2025-08-01 | 26.69 | 26.95 | 26.13 | 26.42 | 16.5M |
| 2025-07-31 | 27.02 | 27.44 | 26.53 | 26.67 | 17.5M |
| 2025-07-30 | 27.65 | 27.97 | 26.86 | 27.22 | 22.9M |
| 2025-07-29 | 27.16 | 27.74 | 27.03 | 27.69 | 20.9M |
| 2025-07-28 | 27.28 | 27.46 | 27.03 | 27.24 | 15.9M |
| 2025-07-25 | 27.41 | 27.77 | 26.86 | 27.19 | 20.3M |
| 2025-07-24 | 25.90 | 27.16 | 25.85 | 27.11 | 32.2M |
| 2025-07-23 | 26.46 | 26.50 | 25.82 | 25.94 | 20.5M |
| 2025-07-22 | 26.44 | 26.84 | 26.20 | 26.67 | 22.5M |
| 2025-07-21 | 27.01 | 27.17 | 26.83 | 27.01 | 16.1M |
| 2025-07-18 | 26.95 | 27.38 | 26.80 | 27.29 | 23.0M |
| 2025-07-17 | 26.35 | 27.24 | 26.35 | 26.95 | 20.7M |
| 2025-07-16 | 26.46 | 26.61 | 26.28 | 26.36 | 8.9M |
| 2025-07-15 | 26.46 | 27.13 | 26.32 | 26.54 | 17.3M |
| 2025-07-14 | 26.43 | 26.73 | 26.30 | 26.42 | 11.9M |
| 2025-07-11 | 26.15 | 26.66 | 26.02 | 26.44 | 15.5M |
| 2025-07-10 | 25.88 | 26.25 | 25.68 | 26.15 | 11.7M |
| 2025-07-09 | 26.20 | 26.61 | 25.85 | 25.92 | 16.6M |
| 2025-07-08 | 26.00 | 26.24 | 25.98 | 26.17 | 12.4M |
| 2025-07-07 | 26.02 | 26.42 | 25.92 | 26.09 | 10.7M |
| 2025-07-04 | 26.28 | 26.55 | 25.82 | 26.27 | 17.3M |
| 2025-07-03 | 26.25 | 26.63 | 26.05 | 26.12 | 15.7M |
| 2025-07-02 | 26.66 | 26.94 | 26.07 | 26.28 | 26.7M |
| 2025-07-01 | 26.71 | 27.25 | 26.25 | 26.84 | 32.0M |
| 2025-06-30 | 26.00 | 26.98 | 25.98 | 26.86 | 36.4M |
| 2025-06-27 | 25.76 | 26.16 | 25.76 | 25.88 | 23.8M |
| 2025-06-26 | 25.62 | 26.54 | 25.52 | 25.75 | 38.5M |
| 2025-06-25 | 24.63 | 25.88 | 24.59 | 25.66 | 34.5M |
| 2025-06-24 | 24.63 | 24.73 | 24.13 | 24.68 | 20.9M |
| 2025-06-23 | 24.90 | 25.11 | 24.73 | 25.05 | 15.1M |
| 2025-06-20 | 24.88 | 24.96 | 24.52 | 24.78 | 15.0M |
| 2025-06-19 | 24.15 | 25.18 | 24.01 | 25.09 | 32.7M |
| 2025-06-18 | 24.06 | 24.56 | 24.02 | 24.29 | 14.4M |
| 2025-06-17 | 24.12 | 24.33 | 23.75 | 24.20 | 13.4M |
| 2025-06-16 | 24.50 | 24.50 | 23.97 | 24.17 | 16.5M |
| 2025-06-13 | 24.19 | 24.90 | 23.95 | 24.60 | 32.2M |
| 2025-06-12 | 24.46 | 24.46 | 23.94 | 23.99 | 13.6M |
| 2025-06-11 | 24.45 | 24.66 | 24.36 | 24.54 | 6.5M |
| 2025-06-10 | 25.07 | 25.08 | 24.15 | 24.46 | 14.5M |
| 2025-06-09 | 24.99 | 25.34 | 24.99 | 25.15 | 9.6M |
| 2025-06-06 | 25.12 | 25.36 | 24.90 | 24.93 | 9.4M |
| 2025-06-05 | 24.91 | 25.12 | 24.71 | 25.07 | 7.8M |
| 2025-06-04 | 25.08 | 25.20 | 24.80 | 24.96 | 9.5M |
| 2025-06-03 | 25.16 | 25.42 | 25.02 | 25.17 | 11.9M |
| 2025-05-30 | 24.69 | 25.28 | 24.63 | 25.09 | 12.2M |
| 2025-05-29 | 24.48 | 24.88 | 24.45 | 24.81 | 7.5M |
| 2025-05-28 | 24.99 | 24.99 | 24.44 | 24.50 | 7.7M |
| 2025-05-27 | 25.12 | 25.18 | 24.72 | 24.94 | 7.2M |
| 2025-05-26 | 24.90 | 25.15 | 24.73 | 25.12 | 7.5M |
| 2025-05-23 | 24.71 | 25.29 | 24.53 | 24.93 | 11.3M |
| 2025-05-22 | 25.09 | 25.38 | 24.82 | 24.82 | 11.1M |
| 2025-05-21 | 25.18 | 25.32 | 24.81 | 25.08 | 10.1M |
| 2025-05-20 | 25.30 | 25.36 | 25.02 | 25.23 | 9.3M |
| 2025-05-19 | 25.14 | 25.40 | 24.80 | 25.34 | 11.9M |
| 2025-05-16 | 25.10 | 25.57 | 25.00 | 25.13 | 11.3M |
| 2025-05-15 | 25.65 | 25.80 | 25.11 | 25.12 | 14.7M |
| 2025-05-14 | 25.96 | 26.36 | 25.49 | 25.61 | 16.8M |
| 2025-05-13 | 26.80 | 26.85 | 25.95 | 26.00 | 26.4M |
| 2025-05-12 | 26.08 | 27.60 | 25.85 | 26.79 | 41.3M |
| 2025-05-09 | 26.96 | 26.96 | 26.00 | 26.17 | 28.7M |
| 2025-05-08 | 26.30 | 27.17 | 25.97 | 27.01 | 41.0M |
| 2025-05-07 | 25.74 | 27.74 | 25.52 | 26.52 | 52.1M |
| 2025-05-06 | 24.75 | 25.16 | 24.66 | 25.16 | 12.7M |
| 2025-04-30 | 24.40 | 24.78 | 24.38 | 24.70 | 9.5M |
| 2025-04-29 | 24.20 | 24.79 | 23.90 | 24.49 | 12.7M |
| 2025-04-28 | 24.50 | 24.50 | 23.81 | 23.83 | 10.0M |
| 2025-04-25 | 24.47 | 24.60 | 24.14 | 24.42 | 10.9M |
| 2025-04-24 | 25.05 | 25.86 | 24.54 | 24.66 | 14.5M |
| 2025-04-23 | 25.74 | 25.74 | 24.92 | 25.05 | 17.2M |
| 2025-04-22 | 25.41 | 26.11 | 25.30 | 25.64 | 25.6M |
| 2025-04-21 | 24.64 | 26.16 | 24.41 | 25.77 | 30.3M |
| 2025-04-18 | 25.22 | 25.50 | 24.33 | 24.42 | 23.8M |
| 2025-04-17 | 24.94 | 26.10 | 24.81 | 25.62 | 34.8M |
| 2025-04-16 | 26.10 | 26.80 | 24.63 | 25.00 | 35.3M |
| 2025-04-15 | 23.95 | 24.98 | 23.55 | 24.35 | 21.2M |
| 2025-04-14 | 23.86 | 23.98 | 23.60 | 23.89 | 12.7M |
| 2025-04-11 | 23.72 | 24.12 | 23.55 | 23.81 | 15.6M |
| 2025-04-10 | 23.50 | 24.26 | 23.20 | 23.98 | 29.0M |
| 2025-04-09 | 21.36 | 24.40 | 21.15 | 23.90 | 34.7M |
| 2025-04-08 | 21.02 | 22.00 | 21.02 | 21.56 | 17.1M |
| 2025-04-07 | 22.85 | 23.55 | 19.53 | 20.46 | 23.3M |
| 2025-04-03 | 23.35 | 23.88 | 23.23 | 23.61 | 7.7M |
| 2025-04-02 | 23.65 | 23.77 | 23.39 | 23.56 | 7.3M |
| 2025-04-01 | 23.38 | 24.15 | 23.38 | 23.76 | 12.0M |
| 2025-03-31 | 23.51 | 23.58 | 22.60 | 23.15 | 11.4M |
| 2025-03-28 | 24.06 | 24.19 | 23.61 | 23.61 | 11.1M |
| 2025-03-27 | 24.50 | 24.50 | 23.65 | 24.10 | 15.8M |
| 2025-03-26 | 24.54 | 25.28 | 24.47 | 24.62 | 20.5M |
| 2025-03-25 | 24.60 | 25.64 | 24.55 | 24.83 | 23.1M |
| 2025-03-24 | 25.91 | 26.08 | 24.15 | 24.78 | 31.5M |
| 2025-03-21 | 26.50 | 27.03 | 25.90 | 26.13 | 40.4M |
| 2025-03-20 | 24.72 | 27.91 | 24.62 | 26.55 | 50.6M |
| 2025-03-19 | 24.60 | 24.60 | 24.24 | 24.36 | 9.1M |
| 2025-03-18 | 24.90 | 25.05 | 24.49 | 24.65 | 14.6M |
| 2025-03-17 | 25.00 | 25.39 | 24.70 | 24.92 | 16.9M |
| 2025-03-14 | 25.48 | 25.56 | 24.85 | 25.38 | 22.2M |
| 2025-03-13 | 24.54 | 25.99 | 24.08 | 25.70 | 33.4M |
| 2025-03-12 | 25.12 | 25.27 | 24.61 | 24.63 | 14.2M |
| 2025-03-11 | 24.21 | 25.20 | 24.20 | 25.05 | 19.5M |
| 2025-03-10 | 24.57 | 25.46 | 24.50 | 24.57 | 20.1M |
| 2025-03-07 | 23.46 | 25.38 | 23.26 | 24.60 | 31.6M |
| 2025-03-06 | 23.31 | 23.58 | 23.12 | 23.48 | 11.2M |
| 2025-03-05 | 23.20 | 23.55 | 23.10 | 23.28 | 9.7M |
| 2025-03-04 | 22.65 | 23.53 | 22.57 | 23.37 | 17.1M |
| 2025-03-03 | 22.51 | 22.99 | 22.51 | 22.57 | 6.5M |
| 2025-02-28 | 23.06 | 23.18 | 22.46 | 22.53 | 8.8M |
| 2025-02-27 | 23.29 | 23.32 | 22.79 | 23.10 | 8.4M |
| 2025-02-26 | 22.93 | 23.45 | 22.80 | 23.30 | 8.0M |
| 2025-02-25 | 22.98 | 23.11 | 22.83 | 22.88 | 6.1M |
| 2025-02-24 | 23.31 | 23.43 | 22.90 | 23.12 | 8.1M |
| 2025-02-21 | 23.01 | 23.32 | 22.91 | 23.24 | 9.6M |
| 2025-02-20 | 22.72 | 23.56 | 22.46 | 23.22 | 13.5M |
| 2025-02-19 | 22.19 | 22.72 | 22.15 | 22.67 | 7.0M |
| 2025-02-18 | 22.80 | 22.89 | 22.10 | 22.19 | 8.3M |
| 2025-02-17 | 22.90 | 23.05 | 22.65 | 22.81 | 7.3M |
| 2025-02-14 | 22.99 | 23.13 | 22.73 | 22.91 | 7.2M |
| 2025-02-13 | 23.17 | 23.45 | 23.04 | 23.05 | 9.2M |
| 2025-02-12 | 23.00 | 23.19 | 22.88 | 23.17 | 6.8M |
| 2025-02-11 | 23.24 | 23.34 | 22.88 | 23.07 | 6.2M |
| 2025-02-10 | 23.15 | 23.28 | 22.88 | 23.19 | 8.1M |
| 2025-02-07 | 22.51 | 23.43 | 22.35 | 23.11 | 13.9M |
| 2025-02-06 | 21.81 | 22.55 | 21.70 | 22.51 | 9.7M |
| 2025-02-05 | 21.66 | 21.97 | 21.60 | 21.86 | 7.0M |
| 2025-01-27 | 21.97 | 22.23 | 21.45 | 21.46 | 7.7M |
| 2025-01-24 | 21.98 | 22.09 | 21.68 | 21.90 | 8.0M |
| 2025-01-23 | 22.19 | 22.50 | 21.91 | 21.91 | 7.3M |
| 2025-01-22 | 22.25 | 22.25 | 21.92 | 21.98 | 5.1M |
| 2025-01-21 | 22.50 | 22.55 | 22.00 | 22.31 | 5.4M |
| 2025-01-20 | 22.68 | 22.88 | 22.44 | 22.48 | 6.2M |
| 2025-01-17 | 22.32 | 22.88 | 22.26 | 22.58 | 6.2M |
| 2025-01-16 | 22.49 | 22.83 | 22.25 | 22.42 | 5.6M |
| 2025-01-15 | 22.76 | 22.86 | 22.29 | 22.37 | 6.3M |
| 2025-01-14 | 21.95 | 22.85 | 21.82 | 22.76 | 8.3M |
| 2025-01-13 | 21.75 | 22.15 | 21.40 | 21.94 | 4.8M |
| 2025-01-10 | 22.36 | 22.78 | 21.80 | 21.80 | 6.5M |
| 2025-01-09 | 22.03 | 22.73 | 21.83 | 22.48 | 8.8M |
| 2025-01-08 | 22.66 | 22.66 | 21.58 | 22.15 | 10.4M |
| 2025-01-07 | 22.47 | 22.71 | 22.41 | 22.69 | 5.7M |
| 2025-01-06 | 22.54 | 22.74 | 22.32 | 22.49 | 5.8M |
| 2025-01-03 | 23.45 | 23.61 | 22.50 | 22.53 | 11.3M |
| 2025-01-02 | 25.00 | 25.00 | 23.31 | 23.53 | 14.6M |