28.83
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 29.90 | 29.90 | 29.52 | 29.63 | 254.1K |
| 09:35 | 29.60 | 29.63 | 29.46 | 29.50 | 127.4K |
| 09:40 | 29.52 | 29.64 | 29.49 | 29.54 | 110.8K |
| 09:45 | 29.51 | 29.64 | 29.43 | 29.43 | 141.4K |
| 09:50 | 29.43 | 29.43 | 29.25 | 29.25 | 123.9K |
| 09:55 | 29.26 | 29.35 | 29.18 | 29.27 | 90.4K |
| 10:00 | 29.29 | 29.31 | 29.11 | 29.17 | 80.5K |
| 10:05 | 29.15 | 29.31 | 29.14 | 29.31 | 67.8K |
| 10:10 | 29.30 | 29.33 | 29.21 | 29.33 | 38.0K |
| 10:15 | 29.33 | 29.39 | 29.28 | 29.31 | 40.5K |
| 10:20 | 29.32 | 29.40 | 29.27 | 29.39 | 36.3K |
| 10:25 | 29.39 | 29.48 | 29.39 | 29.40 | 29.6K |
| 10:30 | 29.40 | 29.46 | 29.37 | 29.38 | 21.4K |
| 10:35 | 29.38 | 29.38 | 29.29 | 29.31 | 34.2K |
| 10:40 | 29.30 | 29.38 | 29.27 | 29.34 | 46.8K |
| 10:45 | 29.34 | 29.47 | 29.34 | 29.45 | 35.3K |
| 10:50 | 29.45 | 29.48 | 29.43 | 29.48 | 20.6K |
| 10:55 | 29.49 | 29.57 | 29.46 | 29.55 | 20.5K |
| 11:00 | 29.55 | 29.68 | 29.55 | 29.68 | 27.0K |
| 11:05 | 29.66 | 29.68 | 29.58 | 29.67 | 27.7K |
| 11:10 | 29.68 | 29.70 | 29.56 | 29.61 | 21.0K |
| 11:15 | 29.62 | 29.63 | 29.55 | 29.57 | 27.4K |
| 11:20 | 29.57 | 29.58 | 29.48 | 29.50 | 10.2K |
| 11:25 | 29.49 | 29.60 | 29.47 | 29.49 | 10.2K |
| 13:00 | 29.52 | 29.52 | 29.45 | 29.45 | 24.1K |
| 13:05 | 29.45 | 29.58 | 29.45 | 29.58 | 23.0K |
| 13:10 | 29.58 | 29.60 | 29.53 | 29.55 | 17.4K |
| 13:15 | 29.55 | 29.56 | 29.46 | 29.50 | 19.1K |
| 13:20 | 29.48 | 29.54 | 29.47 | 29.47 | 18.5K |
| 13:25 | 29.47 | 29.48 | 29.41 | 29.44 | 18.0K |
| 13:30 | 29.44 | 29.45 | 29.35 | 29.36 | 17.4K |
| 13:35 | 29.36 | 29.40 | 29.30 | 29.33 | 36.9K |
| 13:40 | 29.33 | 29.33 | 29.28 | 29.28 | 24.9K |
| 13:45 | 29.29 | 29.32 | 29.20 | 29.32 | 80.5K |
| 13:50 | 29.32 | 29.32 | 29.13 | 29.14 | 125.5K |
| 13:55 | 29.16 | 29.16 | 29.09 | 29.09 | 97.0K |
| 14:00 | 29.09 | 29.20 | 29.06 | 29.20 | 38.8K |
| 14:05 | 29.20 | 29.23 | 29.16 | 29.21 | 19.8K |
| 14:10 | 29.21 | 29.21 | 29.11 | 29.11 | 26.9K |
| 14:15 | 29.11 | 29.17 | 29.10 | 29.14 | 47.4K |
| 14:20 | 29.16 | 29.17 | 29.09 | 29.09 | 77.4K |
| 14:25 | 29.09 | 29.09 | 28.96 | 29.00 | 159.7K |
| 14:30 | 29.00 | 29.05 | 28.86 | 28.92 | 118.2K |
| 14:35 | 28.88 | 28.97 | 28.88 | 28.91 | 37.0K |
| 14:40 | 28.92 | 28.96 | 28.87 | 28.96 | 128.8K |
| 14:45 | 28.96 | 29.02 | 28.88 | 28.89 | 88.2K |
| 14:50 | 28.88 | 28.89 | 28.81 | 28.84 | 142.1K |
| 14:55 | 28.85 | 28.85 | 28.81 | 28.85 | 44.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 29.90 | 29.94 | 28.81 | 28.83 | 2.9M |
| 2025-09-25 | 31.93 | 31.93 | 29.80 | 30.07 | 4.2M |
| 2025-09-24 | 29.60 | 31.48 | 29.20 | 30.12 | 4.7M |
| 2025-09-23 | 30.04 | 30.22 | 28.70 | 29.71 | 2.7M |
| 2025-09-22 | 29.99 | 30.42 | 29.60 | 30.04 | 1.9M |
| 2025-09-19 | 30.18 | 30.75 | 29.61 | 29.88 | 2.6M |
| 2025-09-18 | 30.20 | 31.59 | 29.90 | 30.19 | 4.6M |
| 2025-09-17 | 29.90 | 30.72 | 29.51 | 30.30 | 2.9M |
| 2025-09-16 | 29.50 | 29.90 | 28.99 | 29.81 | 2.4M |
| 2025-09-15 | 30.25 | 30.40 | 29.50 | 29.50 | 2.3M |
| 2025-09-12 | 30.42 | 30.94 | 29.79 | 30.24 | 3.3M |
| 2025-09-11 | 29.14 | 30.42 | 29.03 | 30.25 | 3.7M |
| 2025-09-10 | 29.28 | 29.73 | 28.91 | 29.43 | 4.1M |
| 2025-09-09 | 30.80 | 30.80 | 29.00 | 29.09 | 5.3M |
| 2025-09-08 | 30.65 | 31.26 | 30.10 | 30.81 | 4.3M |
| 2025-09-05 | 30.40 | 31.02 | 30.21 | 30.74 | 3.7M |
| 2025-09-04 | 31.11 | 32.08 | 30.00 | 30.63 | 5.5M |
| 2025-09-03 | 31.91 | 33.58 | 31.20 | 31.41 | 6.0M |
| 2025-09-02 | 33.27 | 33.93 | 31.43 | 31.74 | 8.1M |
| 2025-09-01 | 31.49 | 34.08 | 31.44 | 33.59 | 15.1M |
| 2025-08-29 | 31.20 | 31.24 | 30.07 | 31.03 | 5.8M |
| 2025-08-28 | 30.14 | 31.01 | 29.75 | 31.01 | 5.4M |
| 2025-08-27 | 30.50 | 31.44 | 30.30 | 30.30 | 6.5M |
| 2025-08-26 | 30.97 | 30.97 | 30.15 | 30.52 | 6.4M |
| 2025-08-25 | 31.30 | 31.39 | 30.82 | 30.95 | 4.7M |
| 2025-08-22 | 31.10 | 31.37 | 30.93 | 31.10 | 3.3M |
| 2025-08-21 | 31.23 | 31.85 | 30.84 | 31.03 | 4.5M |
| 2025-08-20 | 30.87 | 31.26 | 30.60 | 31.23 | 5.7M |
| 2025-08-19 | 32.23 | 32.30 | 31.00 | 31.23 | 7.0M |
| 2025-08-18 | 32.00 | 32.50 | 31.65 | 32.20 | 5.8M |
| 2025-08-15 | 31.50 | 32.73 | 31.31 | 32.34 | 6.1M |
| 2025-08-14 | 34.00 | 34.00 | 31.55 | 31.57 | 9.4M |
| 2025-08-13 | 33.80 | 34.64 | 33.25 | 33.75 | 6.8M |
| 2025-08-12 | 33.65 | 34.08 | 32.99 | 33.55 | 4.5M |
| 2025-08-11 | 34.09 | 34.43 | 33.42 | 33.69 | 5.7M |
| 2025-08-08 | 34.04 | 34.95 | 33.45 | 33.57 | 5.6M |
| 2025-08-07 | 34.08 | 35.58 | 33.64 | 34.02 | 7.5M |
| 2025-08-06 | 34.70 | 35.45 | 33.96 | 34.45 | 10.2M |
| 2025-08-05 | 36.60 | 36.62 | 34.58 | 34.73 | 12.6M |
| 2025-08-04 | 31.58 | 35.19 | 31.20 | 35.19 | 11.1M |
| 2025-08-01 | 32.52 | 32.86 | 31.75 | 31.99 | 4.9M |
| 2025-07-31 | 33.97 | 33.99 | 32.11 | 32.27 | 7.1M |
| 2025-07-30 | 34.32 | 34.38 | 33.08 | 34.00 | 7.3M |
| 2025-07-29 | 33.82 | 35.22 | 33.41 | 34.32 | 13.5M |
| 2025-07-28 | 31.51 | 34.11 | 31.30 | 34.11 | 12.6M |
| 2025-07-25 | 32.15 | 32.28 | 30.62 | 31.01 | 7.9M |
| 2025-07-24 | 32.72 | 33.34 | 31.37 | 32.39 | 11.4M |
| 2025-07-23 | 31.35 | 32.78 | 30.00 | 32.73 | 12.1M |
| 2025-07-22 | 31.01 | 32.88 | 31.01 | 31.35 | 13.0M |
| 2025-07-21 | 31.99 | 34.24 | 30.51 | 33.10 | 20.1M |
| 2025-07-18 | 29.00 | 31.13 | 28.50 | 31.13 | 4.6M |
| 2025-07-17 | 26.95 | 28.52 | 26.69 | 28.30 | 7.0M |
| 2025-07-16 | 25.88 | 28.20 | 25.68 | 27.05 | 8.2M |
| 2025-07-15 | 26.90 | 27.11 | 25.51 | 25.81 | 6.0M |
| 2025-07-14 | 26.20 | 27.73 | 25.82 | 26.90 | 5.6M |
| 2025-07-11 | 26.50 | 27.22 | 26.06 | 26.90 | 4.7M |
| 2025-07-10 | 27.20 | 28.41 | 26.55 | 26.65 | 4.5M |
| 2025-07-09 | 27.04 | 27.62 | 26.52 | 27.26 | 5.2M |
| 2025-07-08 | 26.73 | 27.47 | 26.40 | 26.81 | 4.0M |
| 2025-07-07 | 25.78 | 27.70 | 25.31 | 26.90 | 6.5M |
| 2025-07-04 | 26.16 | 26.23 | 25.20 | 25.53 | 3.3M |
| 2025-07-03 | 25.60 | 26.48 | 25.60 | 26.24 | 5.3M |
| 2025-07-02 | 25.98 | 26.57 | 25.37 | 25.46 | 5.4M |
| 2025-07-01 | 24.70 | 26.20 | 23.98 | 25.98 | 5.8M |
| 2025-06-30 | 24.26 | 24.85 | 23.58 | 24.83 | 3.7M |
| 2025-06-27 | 24.23 | 24.35 | 23.92 | 24.24 | 2.6M |
| 2025-06-26 | 24.25 | 24.67 | 24.01 | 24.10 | 3.4M |
| 2025-06-25 | 24.91 | 25.35 | 24.17 | 24.33 | 4.7M |
| 2025-06-24 | 24.81 | 25.25 | 24.61 | 24.97 | 5.4M |
| 2025-06-23 | 24.40 | 25.20 | 23.80 | 24.84 | 6.7M |
| 2025-06-20 | 24.40 | 24.83 | 23.90 | 24.40 | 3.8M |
| 2025-06-19 | 25.35 | 25.35 | 24.25 | 24.61 | 4.8M |
| 2025-06-18 | 23.76 | 25.12 | 23.75 | 24.90 | 8.2M |
| 2025-06-17 | 24.35 | 24.60 | 23.21 | 23.88 | 8.5M |
| 2025-06-16 | 22.33 | 23.75 | 22.26 | 23.60 | 8.1M |
| 2025-06-13 | 22.36 | 22.69 | 22.00 | 22.16 | 4.3M |
| 2025-06-12 | 23.34 | 23.50 | 22.47 | 22.55 | 4.9M |
| 2025-06-11 | 23.22 | 23.22 | 22.60 | 22.95 | 3.5M |
| 2025-06-10 | 23.00 | 23.21 | 22.60 | 23.04 | 4.9M |
| 2025-06-09 | 23.21 | 24.08 | 22.89 | 23.02 | 8.7M |
| 2025-06-06 | 23.22 | 23.67 | 23.02 | 23.49 | 6.4M |
| 2025-06-05 | 22.75 | 23.54 | 22.08 | 23.22 | 12.1M |
| 2025-06-04 | 22.00 | 24.08 | 21.80 | 22.80 | 18.0M |
| 2025-06-03 | 20.36 | 22.13 | 20.21 | 21.89 | 9.4M |
| 2025-05-30 | 20.20 | 20.79 | 19.95 | 20.53 | 6.0M |
| 2025-05-29 | 19.48 | 20.62 | 19.48 | 20.41 | 7.5M |
| 2025-05-28 | 18.87 | 19.67 | 18.87 | 19.64 | 5.0M |
| 2025-05-27 | 19.32 | 19.45 | 19.00 | 19.18 | 1.8M |
| 2025-05-26 | 19.05 | 19.37 | 19.00 | 19.35 | 2.0M |
| 2025-05-23 | 19.35 | 19.45 | 18.98 | 18.99 | 2.7M |
| 2025-05-22 | 19.80 | 19.84 | 19.23 | 19.28 | 3.5M |
| 2025-05-21 | 19.50 | 19.85 | 19.20 | 19.53 | 3.6M |
| 2025-05-20 | 19.06 | 19.46 | 18.87 | 19.46 | 2.9M |
| 2025-05-19 | 18.73 | 19.18 | 18.72 | 19.15 | 2.7M |
| 2025-05-16 | 18.66 | 18.95 | 18.57 | 18.79 | 2.0M |
| 2025-05-15 | 18.89 | 18.99 | 18.64 | 18.67 | 2.1M |
| 2025-05-14 | 19.07 | 19.28 | 18.86 | 18.99 | 2.6M |
| 2025-05-13 | 19.50 | 19.57 | 19.01 | 19.08 | 3.1M |
| 2025-05-12 | 19.34 | 19.45 | 19.18 | 19.38 | 2.8M |
| 2025-05-09 | 19.38 | 19.38 | 18.91 | 19.06 | 2.5M |
| 2025-05-08 | 19.01 | 19.40 | 18.97 | 19.32 | 2.8M |
| 2025-05-07 | 19.31 | 19.47 | 18.60 | 19.09 | 4.3M |
| 2025-05-06 | 18.58 | 19.09 | 18.55 | 19.07 | 4.3M |
| 2025-04-30 | 18.38 | 18.79 | 18.25 | 18.72 | 5.2M |
| 2025-04-29 | 17.52 | 18.21 | 17.40 | 18.08 | 3.8M |
| 2025-04-28 | 17.71 | 17.82 | 17.43 | 17.52 | 2.2M |
| 2025-04-25 | 17.58 | 17.90 | 17.51 | 17.71 | 2.9M |
| 2025-04-24 | 17.77 | 17.99 | 17.40 | 17.62 | 2.9M |
| 2025-04-23 | 17.53 | 18.00 | 17.53 | 17.87 | 4.4M |
| 2025-04-22 | 18.37 | 18.58 | 17.36 | 17.41 | 6.2M |
| 2025-04-21 | 16.84 | 17.25 | 16.69 | 17.25 | 2.4M |
| 2025-04-18 | 16.75 | 16.99 | 16.55 | 16.84 | 1.9M |
| 2025-04-17 | 16.48 | 16.96 | 16.48 | 16.77 | 2.2M |
| 2025-04-16 | 17.12 | 17.12 | 16.36 | 16.69 | 2.9M |
| 2025-04-15 | 17.22 | 17.36 | 16.93 | 17.05 | 2.8M |
| 2025-04-14 | 17.50 | 17.65 | 17.17 | 17.22 | 4.7M |
| 2025-04-11 | 16.25 | 17.23 | 16.16 | 17.05 | 6.2M |
| 2025-04-10 | 16.28 | 16.88 | 16.16 | 16.61 | 8.4M |
| 2025-04-09 | 15.30 | 15.96 | 14.49 | 15.55 | 11.5M |
| 2025-04-08 | 16.50 | 17.38 | 16.10 | 16.10 | 4.8M |
| 2025-04-07 | 17.90 | 18.74 | 17.89 | 17.89 | 2.0M |
| 2025-04-03 | 20.16 | 20.46 | 19.73 | 19.88 | 4.1M |
| 2025-04-02 | 20.75 | 21.00 | 20.40 | 20.47 | 3.9M |
| 2025-04-01 | 20.84 | 21.11 | 20.68 | 20.81 | 4.6M |
| 2025-03-31 | 20.16 | 20.97 | 20.15 | 20.87 | 5.1M |
| 2025-03-28 | 21.05 | 21.05 | 20.42 | 20.48 | 6.0M |
| 2025-03-27 | 20.80 | 21.48 | 20.15 | 21.16 | 9.9M |
| 2025-03-26 | 20.31 | 20.75 | 20.23 | 20.73 | 6.7M |
| 2025-03-25 | 21.38 | 21.41 | 20.34 | 20.45 | 10.0M |
| 2025-03-24 | 22.16 | 22.86 | 21.11 | 21.50 | 12.8M |
| 2025-03-21 | 24.13 | 24.76 | 22.86 | 22.86 | 17.2M |
| 2025-03-20 | 24.39 | 26.54 | 23.75 | 25.40 | 24.7M |
| 2025-03-19 | 22.59 | 24.80 | 22.17 | 24.13 | 17.2M |
| 2025-03-18 | 23.01 | 23.33 | 22.13 | 22.93 | 11.8M |
| 2025-03-17 | 22.33 | 23.72 | 22.10 | 23.41 | 14.1M |
| 2025-03-14 | 22.57 | 24.32 | 22.12 | 22.85 | 20.8M |
| 2025-03-13 | 21.17 | 23.29 | 21.00 | 23.29 | 19.7M |
| 2025-03-12 | 21.10 | 21.58 | 21.10 | 21.17 | 12.0M |
| 2025-03-11 | 20.62 | 22.36 | 20.00 | 21.28 | 17.7M |
| 2025-03-10 | 21.41 | 21.95 | 20.52 | 20.70 | 17.7M |
| 2025-03-07 | 19.30 | 21.41 | 19.18 | 21.41 | 13.1M |
| 2025-03-06 | 19.14 | 19.48 | 18.76 | 19.46 | 7.2M |
| 2025-03-05 | 19.23 | 19.48 | 18.92 | 19.14 | 2.8M |
| 2025-03-04 | 18.90 | 19.31 | 18.81 | 19.29 | 2.4M |
| 2025-03-03 | 19.35 | 19.58 | 18.80 | 19.06 | 3.5M |
| 2025-02-28 | 20.04 | 20.20 | 19.19 | 19.26 | 5.2M |
| 2025-02-27 | 20.47 | 20.47 | 19.72 | 20.24 | 4.8M |
| 2025-02-26 | 20.08 | 20.57 | 19.80 | 20.35 | 6.6M |
| 2025-02-25 | 19.96 | 20.21 | 19.71 | 20.03 | 4.7M |
| 2025-02-24 | 20.20 | 20.22 | 19.81 | 20.16 | 5.8M |
| 2025-02-21 | 19.98 | 20.65 | 19.85 | 20.29 | 10.7M |
| 2025-02-20 | 19.68 | 20.40 | 19.67 | 20.01 | 12.0M |
| 2025-02-19 | 18.61 | 19.46 | 18.48 | 19.43 | 7.2M |
| 2025-02-18 | 19.21 | 19.25 | 18.48 | 18.61 | 4.6M |
| 2025-02-17 | 18.78 | 19.36 | 18.78 | 19.12 | 5.1M |
| 2025-02-14 | 18.87 | 19.06 | 18.62 | 18.86 | 4.2M |
| 2025-02-13 | 19.46 | 19.52 | 18.86 | 18.86 | 7.3M |
| 2025-02-12 | 19.46 | 19.60 | 19.34 | 19.55 | 6.2M |
| 2025-02-11 | 19.55 | 19.69 | 19.34 | 19.46 | 5.6M |
| 2025-02-10 | 19.58 | 19.68 | 19.27 | 19.65 | 9.4M |
| 2025-02-07 | 19.21 | 20.04 | 19.12 | 19.95 | 14.6M |
| 2025-02-06 | 18.37 | 19.59 | 18.27 | 19.37 | 13.4M |
| 2025-02-05 | 18.37 | 18.52 | 18.19 | 18.47 | 6.4M |
| 2025-01-27 | 18.74 | 18.94 | 18.33 | 18.33 | 7.1M |
| 2025-01-24 | 18.49 | 18.83 | 18.21 | 18.73 | 9.8M |
| 2025-01-23 | 18.66 | 19.31 | 18.59 | 18.59 | 19.7M |
| 2025-01-22 | 17.08 | 18.93 | 17.00 | 18.93 | 17.5M |
| 2025-01-21 | 16.96 | 17.38 | 16.51 | 17.21 | 8.4M |
| 2025-01-20 | 16.50 | 17.00 | 16.50 | 16.90 | 7.9M |
| 2025-01-17 | 17.07 | 17.07 | 16.30 | 16.44 | 8.4M |
| 2025-01-16 | 17.01 | 17.43 | 16.70 | 17.13 | 8.8M |
| 2025-01-15 | 17.39 | 18.12 | 16.85 | 16.98 | 11.3M |
| 2025-01-14 | 16.56 | 17.67 | 16.45 | 17.61 | 15.8M |
| 2025-01-13 | 18.00 | 18.13 | 17.24 | 17.24 | 13.1M |
| 2025-01-10 | 21.69 | 22.10 | 19.16 | 19.16 | 26.1M |
| 2025-01-09 | 21.29 | 21.29 | 21.29 | 21.29 | 1.6M |
| 2025-01-08 | 17.60 | 19.35 | 17.30 | 19.35 | 5.6M |
| 2025-01-07 | 17.31 | 17.65 | 16.65 | 17.59 | 8.3M |
| 2025-01-06 | 17.01 | 18.02 | 16.81 | 17.38 | 10.1M |
| 2025-01-03 | 18.47 | 19.72 | 17.63 | 17.84 | 14.7M |
| 2025-01-02 | 17.59 | 18.58 | 16.95 | 17.93 | 9.4M |