24.48
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 22.45 | 22.58 | 22.25 | 22.25 | 347.7K |
| 09:35 | 22.25 | 22.38 | 22.20 | 22.32 | 368.0K |
| 09:40 | 22.31 | 22.43 | 22.20 | 22.43 | 490.5K |
| 09:45 | 22.43 | 22.54 | 22.31 | 22.40 | 216.9K |
| 09:50 | 22.41 | 22.41 | 22.25 | 22.26 | 313.7K |
| 09:55 | 22.26 | 22.27 | 22.08 | 22.18 | 402.6K |
| 10:00 | 22.18 | 22.25 | 22.18 | 22.22 | 64.3K |
| 10:05 | 22.22 | 22.35 | 22.20 | 22.30 | 102.3K |
| 10:10 | 22.29 | 22.35 | 22.28 | 22.32 | 53.8K |
| 10:15 | 22.30 | 22.42 | 22.30 | 22.42 | 122.2K |
| 10:20 | 22.43 | 22.63 | 22.43 | 22.59 | 368.9K |
| 10:25 | 22.58 | 22.61 | 22.56 | 22.61 | 166.8K |
| 10:30 | 22.61 | 22.63 | 22.43 | 22.50 | 95.0K |
| 10:35 | 22.49 | 22.59 | 22.48 | 22.58 | 95.8K |
| 10:40 | 22.58 | 22.59 | 22.52 | 22.52 | 39.2K |
| 10:45 | 22.55 | 22.65 | 22.55 | 22.64 | 95.8K |
| 10:50 | 22.61 | 22.64 | 22.58 | 22.62 | 41.5K |
| 10:55 | 22.62 | 22.63 | 22.60 | 22.61 | 36.2K |
| 11:00 | 22.60 | 22.60 | 22.58 | 22.59 | 30.2K |
| 11:05 | 22.59 | 22.59 | 22.57 | 22.58 | 32.0K |
| 11:10 | 22.58 | 22.58 | 22.50 | 22.53 | 47.0K |
| 11:15 | 22.49 | 22.68 | 22.49 | 22.68 | 106.7K |
| 11:20 | 22.67 | 22.67 | 22.61 | 22.63 | 37.2K |
| 11:25 | 22.63 | 22.69 | 22.63 | 22.69 | 72.7K |
| 13:00 | 22.69 | 23.48 | 22.68 | 23.34 | 1,066.2K |
| 13:05 | 23.36 | 23.60 | 23.18 | 23.23 | 951.1K |
| 13:10 | 23.24 | 23.30 | 23.11 | 23.23 | 252.1K |
| 13:15 | 23.25 | 23.25 | 23.13 | 23.16 | 148.1K |
| 13:20 | 23.16 | 23.25 | 23.15 | 23.23 | 132.6K |
| 13:25 | 23.24 | 23.24 | 23.18 | 23.19 | 99.3K |
| 13:30 | 23.18 | 23.21 | 23.16 | 23.21 | 104.4K |
| 13:35 | 23.20 | 23.21 | 23.19 | 23.19 | 67.9K |
| 13:40 | 23.19 | 23.20 | 23.18 | 23.19 | 85.5K |
| 13:45 | 23.19 | 23.30 | 23.19 | 23.30 | 220.7K |
| 13:50 | 23.29 | 23.29 | 23.24 | 23.24 | 104.8K |
| 13:55 | 23.23 | 23.23 | 23.08 | 23.08 | 151.3K |
| 14:00 | 23.09 | 23.16 | 23.09 | 23.11 | 113.4K |
| 14:05 | 23.12 | 23.13 | 23.10 | 23.13 | 66.8K |
| 14:10 | 23.13 | 23.13 | 23.08 | 23.08 | 129.0K |
| 14:15 | 23.08 | 23.10 | 23.06 | 23.09 | 123.6K |
| 14:20 | 23.09 | 23.09 | 23.05 | 23.05 | 33.8K |
| 14:25 | 23.05 | 23.05 | 22.91 | 22.98 | 107.7K |
| 14:30 | 22.98 | 23.05 | 22.96 | 22.97 | 91.4K |
| 14:35 | 22.98 | 23.00 | 22.97 | 23.00 | 122.6K |
| 14:40 | 23.00 | 23.13 | 22.99 | 23.13 | 219.0K |
| 14:45 | 23.13 | 23.16 | 23.11 | 23.12 | 221.7K |
| 14:50 | 23.13 | 23.15 | 23.12 | 23.14 | 369.8K |
| 14:55 | 23.14 | 23.14 | 23.13 | 23.14 | 218.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 23.31 | 24.67 | 22.95 | 24.48 | 14.6M |
| 2025-09-26 | 22.46 | 23.61 | 22.08 | 23.14 | 9.0M |
| 2025-09-25 | 23.00 | 23.19 | 22.37 | 22.68 | 8.9M |
| 2025-09-24 | 23.43 | 23.76 | 22.78 | 23.35 | 12.7M |
| 2025-09-23 | 22.29 | 23.89 | 21.86 | 23.43 | 18.1M |
| 2025-09-22 | 21.90 | 22.52 | 21.26 | 22.35 | 11.6M |
| 2025-09-19 | 21.10 | 22.22 | 21.09 | 21.92 | 12.4M |
| 2025-09-18 | 21.54 | 21.60 | 20.87 | 21.07 | 4.4M |
| 2025-09-17 | 21.73 | 21.73 | 21.47 | 21.53 | 3.2M |
| 2025-09-16 | 21.48 | 21.73 | 21.46 | 21.63 | 3.6M |
| 2025-09-15 | 21.85 | 21.95 | 21.42 | 21.52 | 4.6M |
| 2025-09-12 | 21.83 | 21.96 | 21.65 | 21.84 | 4.4M |
| 2025-09-11 | 21.86 | 21.93 | 21.62 | 21.78 | 5.0M |
| 2025-09-10 | 21.33 | 21.98 | 21.33 | 21.85 | 6.5M |
| 2025-09-09 | 21.56 | 21.57 | 21.18 | 21.32 | 3.2M |
| 2025-09-08 | 21.20 | 21.55 | 21.18 | 21.55 | 4.0M |
| 2025-09-05 | 20.95 | 21.18 | 20.65 | 21.17 | 3.6M |
| 2025-09-04 | 20.65 | 21.30 | 20.54 | 20.96 | 5.3M |
| 2025-09-03 | 21.19 | 21.19 | 20.57 | 20.65 | 3.1M |
| 2025-09-02 | 21.45 | 21.52 | 20.84 | 21.14 | 4.7M |
| 2025-09-01 | 21.14 | 21.52 | 21.00 | 21.42 | 4.4M |
| 2025-08-29 | 21.11 | 21.32 | 20.89 | 21.21 | 3.9M |
| 2025-08-28 | 21.10 | 21.39 | 20.40 | 21.10 | 6.6M |
| 2025-08-27 | 21.85 | 21.87 | 21.16 | 21.17 | 6.6M |
| 2025-08-26 | 22.08 | 22.08 | 21.77 | 21.85 | 5.3M |
| 2025-08-25 | 21.84 | 22.10 | 21.78 | 22.10 | 8.0M |
| 2025-08-22 | 22.33 | 22.47 | 21.53 | 21.85 | 9.3M |
| 2025-08-21 | 21.70 | 22.33 | 21.70 | 22.08 | 11.5M |
| 2025-08-20 | 21.79 | 21.79 | 21.61 | 21.69 | 6.0M |
| 2025-08-19 | 21.90 | 21.98 | 21.60 | 21.72 | 8.9M |
| 2025-08-18 | 22.26 | 22.38 | 21.85 | 21.87 | 15.0M |
| 2025-08-15 | 22.13 | 22.94 | 21.08 | 22.25 | 19.9M |
| 2025-08-14 | 24.41 | 26.11 | 22.75 | 22.94 | 29.9M |
| 2025-08-13 | 28.89 | 29.00 | 25.00 | 25.17 | 34.8M |
| 2025-08-12 | 24.31 | 26.74 | 23.81 | 26.74 | 15.9M |
| 2025-08-11 | 24.30 | 24.31 | 23.35 | 24.31 | 20.2M |
| 2025-08-08 | 20.36 | 22.10 | 20.30 | 22.10 | 14.8M |
| 2025-08-07 | 20.00 | 20.85 | 19.77 | 20.09 | 10.4M |
| 2025-08-06 | 19.60 | 21.26 | 19.46 | 20.19 | 11.5M |
| 2025-08-05 | 19.45 | 19.85 | 19.36 | 19.45 | 10.2M |
| 2025-08-04 | 18.82 | 20.70 | 18.60 | 19.85 | 16.1M |
| 2025-08-01 | 18.40 | 19.04 | 18.26 | 18.82 | 5.6M |
| 2025-07-31 | 18.60 | 19.14 | 18.23 | 18.34 | 5.5M |
| 2025-07-30 | 18.22 | 18.64 | 18.16 | 18.60 | 4.9M |
| 2025-07-29 | 18.24 | 18.28 | 18.00 | 18.20 | 2.7M |
| 2025-07-28 | 18.22 | 18.26 | 18.04 | 18.19 | 3.2M |
| 2025-07-25 | 17.90 | 18.28 | 17.86 | 18.19 | 4.3M |
| 2025-07-24 | 17.75 | 17.87 | 17.70 | 17.85 | 2.4M |
| 2025-07-23 | 17.82 | 17.93 | 17.70 | 17.75 | 2.6M |
| 2025-07-22 | 17.79 | 17.90 | 17.65 | 17.86 | 2.6M |
| 2025-07-21 | 17.51 | 17.84 | 17.44 | 17.82 | 3.6M |
| 2025-07-18 | 17.53 | 17.53 | 17.35 | 17.43 | 1.8M |
| 2025-07-17 | 17.61 | 17.67 | 17.45 | 17.46 | 2.2M |
| 2025-07-16 | 17.43 | 17.64 | 17.43 | 17.61 | 2.0M |
| 2025-07-15 | 17.74 | 17.82 | 17.35 | 17.51 | 2.6M |
| 2025-07-14 | 17.55 | 17.83 | 17.41 | 17.74 | 3.1M |
| 2025-07-11 | 17.53 | 17.59 | 17.31 | 17.50 | 2.1M |
| 2025-07-10 | 17.59 | 17.66 | 17.41 | 17.54 | 2.1M |
| 2025-07-09 | 17.61 | 17.81 | 17.54 | 17.60 | 3.0M |
| 2025-07-08 | 17.44 | 17.58 | 17.39 | 17.56 | 2.8M |
| 2025-07-07 | 17.23 | 17.45 | 17.15 | 17.44 | 2.6M |
| 2025-07-04 | 17.32 | 17.59 | 17.21 | 17.23 | 2.9M |
| 2025-07-03 | 17.39 | 17.45 | 17.32 | 17.34 | 2.0M |
| 2025-07-02 | 17.48 | 17.55 | 17.35 | 17.41 | 2.1M |
| 2025-07-01 | 17.34 | 17.50 | 17.24 | 17.47 | 2.9M |
| 2025-06-30 | 17.30 | 17.37 | 17.18 | 17.35 | 3.3M |
| 2025-06-27 | 17.21 | 17.30 | 17.09 | 17.22 | 3.1M |
| 2025-06-26 | 17.22 | 17.35 | 17.07 | 17.27 | 4.8M |
| 2025-06-25 | 17.30 | 17.39 | 17.06 | 17.20 | 6.4M |
| 2025-06-24 | 17.85 | 17.95 | 17.25 | 17.34 | 11.9M |
| 2025-06-23 | 18.43 | 18.74 | 17.86 | 18.50 | 10.9M |
| 2025-06-20 | 17.99 | 18.56 | 17.53 | 18.16 | 12.8M |
| 2025-06-19 | 17.92 | 18.48 | 17.19 | 17.64 | 9.8M |
| 2025-06-18 | 18.07 | 18.30 | 17.72 | 17.93 | 5.4M |
| 2025-06-17 | 18.12 | 18.30 | 17.60 | 18.05 | 7.5M |
| 2025-06-16 | 18.40 | 18.85 | 18.02 | 18.12 | 11.2M |
| 2025-06-13 | 17.60 | 19.36 | 17.56 | 18.05 | 15.9M |
| 2025-06-12 | 16.81 | 17.65 | 16.79 | 17.61 | 6.5M |
| 2025-06-11 | 16.79 | 16.88 | 16.72 | 16.78 | 1.7M |
| 2025-06-10 | 17.05 | 17.08 | 16.60 | 16.79 | 3.4M |
| 2025-06-09 | 17.12 | 17.12 | 16.94 | 17.00 | 2.3M |
| 2025-06-06 | 16.90 | 17.13 | 16.87 | 17.12 | 2.2M |
| 2025-06-05 | 16.94 | 17.13 | 16.80 | 16.93 | 2.4M |
| 2025-06-04 | 16.65 | 17.05 | 16.65 | 16.93 | 2.8M |
| 2025-06-03 | 16.45 | 16.70 | 16.43 | 16.67 | 2.7M |
| 2025-05-30 | 16.62 | 16.80 | 16.45 | 16.51 | 2.5M |
| 2025-05-29 | 16.60 | 16.71 | 16.45 | 16.68 | 2.4M |
| 2025-05-28 | 16.99 | 17.18 | 16.90 | 17.11 | 2.5M |
| 2025-05-27 | 17.00 | 17.07 | 16.80 | 17.00 | 1.8M |
| 2025-05-26 | 16.78 | 17.00 | 16.76 | 16.95 | 1.9M |
| 2025-05-23 | 16.96 | 17.25 | 16.89 | 16.93 | 3.0M |
| 2025-05-22 | 17.17 | 17.26 | 16.93 | 16.95 | 3.3M |
| 2025-05-21 | 17.26 | 17.48 | 17.17 | 17.21 | 3.2M |
| 2025-05-20 | 17.06 | 17.30 | 16.70 | 17.24 | 7.0M |
| 2025-05-19 | 18.20 | 18.87 | 17.10 | 17.20 | 12.1M |
| 2025-05-16 | 17.36 | 17.56 | 17.01 | 17.32 | 5.4M |
| 2025-05-15 | 17.00 | 17.26 | 16.89 | 17.06 | 2.2M |
| 2025-05-14 | 17.00 | 17.04 | 16.80 | 16.99 | 1.8M |
| 2025-05-13 | 17.09 | 17.15 | 16.90 | 16.97 | 2.3M |
| 2025-05-12 | 17.28 | 17.34 | 17.00 | 17.07 | 2.3M |
| 2025-05-09 | 17.25 | 17.38 | 17.00 | 17.20 | 3.6M |
| 2025-05-08 | 16.72 | 17.25 | 16.65 | 17.16 | 3.5M |
| 2025-05-07 | 16.73 | 16.91 | 16.68 | 16.73 | 2.6M |
| 2025-05-06 | 16.42 | 16.72 | 16.42 | 16.72 | 3.3M |
| 2025-04-30 | 16.60 | 16.68 | 16.35 | 16.36 | 2.4M |
| 2025-04-29 | 16.57 | 16.64 | 16.36 | 16.52 | 2.4M |
| 2025-04-28 | 16.63 | 16.83 | 16.38 | 16.51 | 2.7M |
| 2025-04-25 | 16.49 | 16.91 | 16.40 | 16.63 | 4.7M |
| 2025-04-24 | 16.01 | 16.20 | 15.94 | 16.16 | 1.9M |
| 2025-04-23 | 15.86 | 16.05 | 15.83 | 16.02 | 1.9M |
| 2025-04-22 | 15.47 | 15.86 | 15.47 | 15.83 | 2.1M |
| 2025-04-21 | 15.28 | 15.55 | 15.22 | 15.54 | 1.7M |
| 2025-04-18 | 15.44 | 15.58 | 15.23 | 15.37 | 1.6M |
| 2025-04-17 | 15.39 | 15.49 | 15.30 | 15.39 | 1.5M |
| 2025-04-16 | 15.39 | 15.55 | 15.10 | 15.41 | 1.9M |
| 2025-04-15 | 15.29 | 15.47 | 15.23 | 15.41 | 1.6M |
| 2025-04-14 | 15.16 | 15.39 | 15.16 | 15.30 | 1.9M |
| 2025-04-11 | 15.11 | 15.22 | 15.04 | 15.05 | 2.3M |
| 2025-04-10 | 15.00 | 15.58 | 14.95 | 15.16 | 3.1M |
| 2025-04-09 | 14.46 | 14.84 | 13.60 | 14.82 | 3.2M |
| 2025-04-08 | 14.46 | 14.98 | 14.37 | 14.60 | 3.5M |
| 2025-04-07 | 16.04 | 16.04 | 14.87 | 14.87 | 3.9M |
| 2025-04-03 | 16.21 | 16.53 | 16.18 | 16.52 | 2.3M |
| 2025-04-02 | 16.30 | 16.39 | 16.15 | 16.31 | 1.3M |
| 2025-04-01 | 16.04 | 16.45 | 15.97 | 16.32 | 2.4M |
| 2025-03-31 | 16.17 | 16.20 | 15.85 | 15.90 | 1.7M |
| 2025-03-28 | 16.37 | 16.42 | 16.06 | 16.22 | 1.8M |
| 2025-03-27 | 16.53 | 16.53 | 16.24 | 16.35 | 1.7M |
| 2025-03-26 | 16.28 | 16.52 | 16.25 | 16.43 | 1.9M |
| 2025-03-25 | 16.26 | 16.43 | 16.13 | 16.28 | 2.4M |
| 2025-03-24 | 16.47 | 16.54 | 15.93 | 16.20 | 2.9M |
| 2025-03-21 | 16.59 | 16.70 | 16.40 | 16.50 | 2.6M |
| 2025-03-20 | 16.76 | 16.76 | 16.61 | 16.64 | 1.6M |
| 2025-03-19 | 16.72 | 16.79 | 16.65 | 16.69 | 1.9M |
| 2025-03-18 | 16.59 | 16.75 | 16.52 | 16.74 | 2.5M |
| 2025-03-17 | 16.54 | 16.67 | 16.48 | 16.59 | 3.2M |
| 2025-03-14 | 16.26 | 17.09 | 16.26 | 16.39 | 4.6M |
| 2025-03-13 | 16.05 | 16.05 | 15.84 | 16.03 | 1.8M |
| 2025-03-12 | 16.02 | 16.08 | 15.88 | 16.04 | 1.9M |
| 2025-03-11 | 15.91 | 16.16 | 15.78 | 15.97 | 2.2M |
| 2025-03-10 | 15.86 | 16.09 | 15.85 | 15.98 | 1.8M |
| 2025-03-07 | 15.84 | 15.96 | 15.79 | 15.83 | 1.5M |
| 2025-03-06 | 15.89 | 15.93 | 15.81 | 15.88 | 1.8M |
| 2025-03-05 | 15.86 | 15.96 | 15.73 | 15.88 | 1.7M |
| 2025-03-04 | 15.61 | 15.86 | 15.56 | 15.84 | 1.5M |
| 2025-03-03 | 15.49 | 15.75 | 15.49 | 15.62 | 1.6M |
| 2025-02-28 | 15.66 | 15.71 | 15.45 | 15.47 | 1.3M |
| 2025-02-27 | 15.77 | 15.78 | 15.52 | 15.70 | 1.8M |
| 2025-02-26 | 15.55 | 15.83 | 15.54 | 15.78 | 1.7M |
| 2025-02-25 | 15.81 | 15.82 | 15.53 | 15.55 | 1.8M |
| 2025-02-24 | 15.80 | 15.94 | 15.74 | 15.84 | 1.8M |
| 2025-02-21 | 15.97 | 16.02 | 15.72 | 15.85 | 1.8M |
| 2025-02-20 | 15.91 | 15.98 | 15.85 | 15.96 | 1.2M |
| 2025-02-19 | 15.78 | 15.91 | 15.69 | 15.91 | 1.4M |
| 2025-02-18 | 16.07 | 16.12 | 15.70 | 15.70 | 1.9M |
| 2025-02-17 | 15.90 | 16.07 | 15.81 | 16.06 | 2.1M |
| 2025-02-14 | 15.95 | 15.95 | 15.83 | 15.86 | 1.4M |
| 2025-02-13 | 16.13 | 16.13 | 15.87 | 15.90 | 1.7M |
| 2025-02-12 | 16.17 | 16.24 | 16.01 | 16.13 | 1.7M |
| 2025-02-11 | 16.12 | 16.29 | 16.08 | 16.17 | 1.9M |
| 2025-02-10 | 16.12 | 16.17 | 16.00 | 16.12 | 2.0M |
| 2025-02-07 | 16.19 | 16.27 | 15.97 | 16.12 | 3.2M |
| 2025-02-06 | 16.00 | 16.12 | 15.89 | 16.12 | 2.3M |
| 2025-02-05 | 16.33 | 16.33 | 15.81 | 15.92 | 2.6M |
| 2025-01-27 | 16.30 | 16.95 | 16.11 | 16.11 | 6.9M |
| 2025-01-24 | 15.68 | 15.74 | 15.45 | 15.60 | 1.7M |
| 2025-01-23 | 15.62 | 15.83 | 15.59 | 15.67 | 1.9M |
| 2025-01-22 | 15.57 | 15.67 | 15.42 | 15.52 | 1.5M |
| 2025-01-21 | 15.77 | 15.84 | 15.41 | 15.55 | 1.4M |
| 2025-01-20 | 15.66 | 15.86 | 15.52 | 15.70 | 2.2M |
| 2025-01-17 | 15.45 | 15.57 | 15.34 | 15.50 | 1.4M |
| 2025-01-16 | 15.50 | 15.63 | 15.31 | 15.45 | 1.7M |
| 2025-01-15 | 15.46 | 15.56 | 15.37 | 15.45 | 1.3M |
| 2025-01-14 | 15.04 | 15.46 | 15.04 | 15.46 | 2.2M |
| 2025-01-13 | 14.86 | 15.05 | 14.57 | 15.04 | 1.6M |
| 2025-01-10 | 15.27 | 15.32 | 14.86 | 14.86 | 1.7M |
| 2025-01-09 | 15.24 | 15.44 | 15.21 | 15.30 | 1.3M |
| 2025-01-08 | 15.33 | 15.46 | 14.98 | 15.38 | 2.0M |
| 2025-01-07 | 15.33 | 15.58 | 15.08 | 15.46 | 1.8M |
| 2025-01-06 | 15.28 | 15.53 | 14.82 | 15.31 | 2.1M |
| 2025-01-03 | 15.83 | 15.98 | 15.28 | 15.32 | 3.0M |
| 2025-01-02 | 16.12 | 16.44 | 15.68 | 15.81 | 3.7M |