25.96
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 25.50 | 25.65 | 25.45 | 25.47 | 893.8K |
| 09:35 | 25.45 | 25.59 | 25.45 | 25.56 | 623.3K |
| 09:40 | 25.57 | 25.69 | 25.57 | 25.69 | 755.0K |
| 09:45 | 25.68 | 25.72 | 25.61 | 25.64 | 776.9K |
| 09:50 | 25.66 | 25.70 | 25.58 | 25.62 | 445.0K |
| 09:55 | 25.61 | 25.64 | 25.58 | 25.58 | 381.4K |
| 10:00 | 25.61 | 25.62 | 25.54 | 25.60 | 652.4K |
| 10:05 | 25.62 | 25.62 | 25.48 | 25.48 | 413.7K |
| 10:10 | 25.48 | 25.51 | 25.42 | 25.49 | 622.1K |
| 10:15 | 25.49 | 25.49 | 25.39 | 25.40 | 500.2K |
| 10:20 | 25.40 | 25.47 | 25.39 | 25.39 | 431.9K |
| 10:25 | 25.39 | 25.40 | 25.33 | 25.37 | 698.2K |
| 10:30 | 25.37 | 25.37 | 25.27 | 25.34 | 505.9K |
| 10:35 | 25.34 | 25.37 | 25.30 | 25.31 | 346.2K |
| 10:40 | 25.30 | 25.40 | 25.29 | 25.38 | 433.9K |
| 10:45 | 25.38 | 25.42 | 25.33 | 25.34 | 240.5K |
| 10:50 | 25.34 | 25.35 | 25.26 | 25.31 | 334.7K |
| 10:55 | 25.31 | 25.47 | 25.30 | 25.43 | 492.7K |
| 11:00 | 25.41 | 25.43 | 25.34 | 25.37 | 347.4K |
| 11:05 | 25.38 | 25.45 | 25.36 | 25.39 | 232.7K |
| 11:10 | 25.39 | 25.45 | 25.33 | 25.33 | 355.2K |
| 11:15 | 25.35 | 25.45 | 25.33 | 25.44 | 225.6K |
| 11:20 | 25.44 | 25.45 | 25.32 | 25.33 | 247.1K |
| 11:25 | 25.33 | 25.35 | 25.29 | 25.35 | 298.4K |
| 13:00 | 25.34 | 25.35 | 25.15 | 25.18 | 684.4K |
| 13:05 | 25.19 | 25.19 | 25.04 | 25.08 | 753.5K |
| 13:10 | 25.08 | 25.16 | 25.07 | 25.12 | 520.0K |
| 13:15 | 25.13 | 25.22 | 25.10 | 25.18 | 470.5K |
| 13:20 | 25.18 | 25.24 | 25.17 | 25.23 | 227.0K |
| 13:25 | 25.23 | 25.24 | 25.20 | 25.20 | 498.4K |
| 13:30 | 25.20 | 25.25 | 25.18 | 25.18 | 377.4K |
| 13:35 | 25.17 | 25.25 | 25.13 | 25.21 | 449.5K |
| 13:40 | 25.23 | 25.28 | 25.20 | 25.23 | 203.7K |
| 13:45 | 25.25 | 25.26 | 25.22 | 25.24 | 189.6K |
| 13:50 | 25.25 | 25.28 | 25.21 | 25.28 | 258.9K |
| 13:55 | 25.29 | 25.31 | 25.26 | 25.31 | 148.8K |
| 14:00 | 25.31 | 25.31 | 25.25 | 25.26 | 210.3K |
| 14:05 | 25.26 | 25.28 | 25.23 | 25.26 | 240.9K |
| 14:10 | 25.28 | 25.32 | 25.23 | 25.32 | 1,002.0K |
| 14:15 | 25.33 | 25.43 | 25.31 | 25.42 | 282.0K |
| 14:20 | 25.42 | 25.43 | 25.38 | 25.41 | 300.9K |
| 14:25 | 25.40 | 25.45 | 25.40 | 25.43 | 302.3K |
| 14:30 | 25.43 | 25.43 | 25.35 | 25.38 | 196.4K |
| 14:35 | 25.38 | 25.40 | 25.36 | 25.37 | 293.1K |
| 14:40 | 25.37 | 25.42 | 25.37 | 25.42 | 171.5K |
| 14:45 | 25.41 | 25.47 | 25.41 | 25.46 | 539.2K |
| 14:50 | 25.46 | 25.48 | 25.43 | 25.45 | 366.0K |
| 14:55 | 25.44 | 25.46 | 25.43 | 25.43 | 120.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 25.60 | 26.24 | 25.60 | 25.96 | 20.5M |
| 2025-09-25 | 25.88 | 26.10 | 25.63 | 25.63 | 18.1M |
| 2025-09-24 | 25.46 | 25.95 | 25.26 | 25.91 | 17.8M |
| 2025-09-23 | 25.50 | 25.72 | 25.04 | 25.43 | 20.2M |
| 2025-09-22 | 26.02 | 26.07 | 25.38 | 25.59 | 20.7M |
| 2025-09-19 | 25.80 | 26.15 | 25.80 | 26.08 | 20.1M |
| 2025-09-18 | 26.65 | 26.65 | 25.69 | 25.80 | 30.7M |
| 2025-09-17 | 26.60 | 26.85 | 26.34 | 26.60 | 15.7M |
| 2025-09-16 | 27.13 | 27.70 | 26.38 | 26.65 | 27.9M |
| 2025-09-15 | 27.25 | 27.29 | 26.85 | 26.94 | 19.9M |
| 2025-09-12 | 27.55 | 27.55 | 26.98 | 27.22 | 26.9M |
| 2025-09-11 | 27.22 | 27.59 | 27.15 | 27.53 | 22.4M |
| 2025-09-10 | 27.55 | 27.93 | 26.84 | 27.34 | 27.7M |
| 2025-09-09 | 26.97 | 28.58 | 26.92 | 27.70 | 48.4M |
| 2025-09-08 | 26.34 | 27.11 | 26.14 | 27.00 | 36.0M |
| 2025-09-05 | 26.17 | 26.43 | 26.12 | 26.28 | 25.0M |
| 2025-09-04 | 26.39 | 26.50 | 25.88 | 26.16 | 28.6M |
| 2025-09-03 | 27.04 | 27.25 | 26.32 | 26.46 | 26.5M |
| 2025-09-02 | 27.48 | 27.48 | 26.67 | 27.00 | 32.7M |
| 2025-09-01 | 27.05 | 27.74 | 26.95 | 27.34 | 33.6M |
| 2025-08-29 | 27.38 | 27.55 | 27.00 | 27.21 | 37.4M |
| 2025-08-28 | 27.19 | 27.44 | 26.58 | 27.20 | 29.3M |
| 2025-08-27 | 27.77 | 27.92 | 27.19 | 27.19 | 33.3M |
| 2025-08-26 | 27.23 | 28.37 | 27.06 | 27.92 | 40.7M |
| 2025-08-25 | 26.76 | 27.31 | 26.62 | 27.21 | 39.1M |
| 2025-08-22 | 26.69 | 26.81 | 26.25 | 26.46 | 39.9M |
| 2025-08-21 | 26.90 | 27.07 | 26.54 | 26.59 | 36.3M |
| 2025-08-20 | 26.18 | 27.29 | 26.11 | 26.95 | 49.1M |
| 2025-08-19 | 25.90 | 25.94 | 25.44 | 25.60 | 24.0M |
| 2025-08-18 | 26.18 | 26.35 | 25.76 | 25.82 | 29.4M |
| 2025-08-15 | 25.20 | 26.30 | 25.13 | 26.02 | 32.2M |
| 2025-08-14 | 25.78 | 25.78 | 25.16 | 25.26 | 18.2M |
| 2025-08-13 | 25.48 | 25.90 | 25.22 | 25.71 | 25.5M |
| 2025-08-12 | 24.89 | 25.66 | 24.78 | 25.30 | 27.2M |
| 2025-08-11 | 24.99 | 25.18 | 24.67 | 24.90 | 24.1M |
| 2025-08-08 | 24.46 | 24.83 | 24.41 | 24.82 | 19.3M |
| 2025-08-07 | 24.60 | 24.83 | 24.30 | 24.44 | 14.2M |
| 2025-08-06 | 24.25 | 24.74 | 24.24 | 24.56 | 16.3M |
| 2025-08-05 | 24.32 | 24.41 | 24.15 | 24.24 | 15.9M |
| 2025-08-04 | 24.07 | 24.50 | 24.00 | 24.26 | 14.8M |
| 2025-08-01 | 24.63 | 24.79 | 24.17 | 24.22 | 18.7M |
| 2025-07-31 | 25.00 | 25.23 | 24.62 | 24.66 | 23.6M |
| 2025-07-30 | 24.42 | 25.55 | 24.42 | 25.20 | 37.8M |
| 2025-07-29 | 24.64 | 24.73 | 24.15 | 24.51 | 21.4M |
| 2025-07-28 | 24.52 | 24.80 | 24.29 | 24.70 | 22.4M |
| 2025-07-25 | 24.88 | 25.16 | 24.71 | 24.75 | 27.6M |
| 2025-07-24 | 24.71 | 24.92 | 24.39 | 24.75 | 33.4M |
| 2025-07-23 | 25.19 | 25.59 | 24.83 | 24.88 | 43.0M |
| 2025-07-22 | 24.47 | 25.07 | 24.34 | 25.05 | 49.6M |
| 2025-07-21 | 23.25 | 24.52 | 23.25 | 24.45 | 67.1M |
| 2025-07-18 | 22.52 | 23.15 | 22.52 | 23.08 | 32.8M |
| 2025-07-17 | 22.71 | 22.82 | 22.46 | 22.53 | 23.7M |
| 2025-07-16 | 22.85 | 23.01 | 22.67 | 22.70 | 17.8M |
| 2025-07-15 | 22.70 | 23.26 | 22.70 | 22.87 | 31.3M |
| 2025-07-14 | 22.70 | 22.94 | 22.58 | 22.70 | 18.1M |
| 2025-07-11 | 22.94 | 22.98 | 22.59 | 22.61 | 23.9M |
| 2025-07-10 | 22.41 | 22.96 | 22.33 | 22.94 | 29.8M |
| 2025-07-09 | 22.55 | 22.57 | 22.30 | 22.39 | 13.1M |
| 2025-07-08 | 22.36 | 22.65 | 22.31 | 22.52 | 17.1M |
| 2025-07-07 | 22.20 | 22.39 | 21.89 | 22.37 | 15.6M |
| 2025-07-04 | 22.45 | 22.45 | 22.08 | 22.19 | 15.8M |
| 2025-07-03 | 22.35 | 22.49 | 22.21 | 22.43 | 14.9M |
| 2025-07-02 | 22.08 | 22.48 | 22.05 | 22.38 | 22.3M |
| 2025-07-01 | 22.01 | 22.11 | 21.91 | 22.08 | 17.4M |
| 2025-06-30 | 22.38 | 22.44 | 21.95 | 21.97 | 35.2M |
| 2025-06-27 | 21.96 | 22.66 | 21.90 | 22.44 | 34.6M |
| 2025-06-26 | 22.01 | 22.14 | 21.85 | 21.91 | 23.2M |
| 2025-06-25 | 22.26 | 22.35 | 21.83 | 22.00 | 29.7M |
| 2025-06-24 | 22.18 | 22.40 | 22.12 | 22.26 | 15.3M |
| 2025-06-23 | 22.30 | 22.54 | 22.12 | 22.18 | 13.1M |
| 2025-06-20 | 22.42 | 22.53 | 22.26 | 22.30 | 14.7M |
| 2025-06-19 | 22.66 | 22.69 | 22.36 | 22.43 | 9.4M |
| 2025-06-18 | 22.72 | 22.80 | 22.51 | 22.64 | 9.2M |
| 2025-06-17 | 22.65 | 22.88 | 22.53 | 22.70 | 13.3M |
| 2025-06-16 | 22.73 | 23.04 | 22.59 | 22.60 | 18.9M |
| 2025-06-13 | 22.26 | 22.85 | 22.25 | 22.83 | 37.3M |
| 2025-06-12 | 22.15 | 22.36 | 22.03 | 22.30 | 15.8M |
| 2025-06-11 | 22.11 | 22.26 | 22.00 | 22.10 | 13.7M |
| 2025-06-10 | 22.22 | 22.33 | 21.98 | 22.09 | 13.0M |
| 2025-06-09 | 22.21 | 22.45 | 22.11 | 22.18 | 14.0M |
| 2025-06-06 | 22.48 | 22.57 | 22.25 | 22.25 | 11.8M |
| 2025-06-05 | 22.04 | 22.56 | 22.02 | 22.48 | 24.5M |
| 2025-06-04 | 21.72 | 22.04 | 21.69 | 22.04 | 19.5M |
| 2025-06-03 | 21.75 | 21.80 | 21.55 | 21.72 | 16.9M |
| 2025-05-30 | 21.71 | 22.05 | 21.68 | 21.80 | 16.8M |
| 2025-05-29 | 21.78 | 21.89 | 21.67 | 21.78 | 16.8M |
| 2025-05-28 | 22.10 | 22.12 | 21.76 | 21.80 | 15.4M |
| 2025-05-27 | 22.13 | 22.14 | 21.86 | 22.06 | 12.9M |
| 2025-05-26 | 22.25 | 22.33 | 22.00 | 22.09 | 15.7M |
| 2025-05-23 | 22.39 | 22.64 | 22.21 | 22.23 | 24.4M |
| 2025-05-22 | 22.69 | 22.87 | 22.35 | 22.38 | 28.1M |
| 2025-05-21 | 23.83 | 24.09 | 23.78 | 24.06 | 34.4M |
| 2025-05-20 | 23.99 | 24.31 | 23.74 | 23.81 | 36.2M |
| 2025-05-19 | 23.90 | 23.98 | 23.23 | 23.96 | 37.9M |
| 2025-05-16 | 23.50 | 23.94 | 23.36 | 23.92 | 29.7M |
| 2025-05-15 | 23.31 | 23.67 | 23.30 | 23.40 | 27.0M |
| 2025-05-14 | 22.94 | 23.40 | 22.87 | 23.31 | 31.5M |
| 2025-05-13 | 23.00 | 23.03 | 22.73 | 22.99 | 22.0M |
| 2025-05-12 | 23.00 | 23.10 | 22.73 | 22.91 | 24.4M |
| 2025-05-09 | 22.90 | 23.24 | 22.90 | 22.96 | 25.5M |
| 2025-05-08 | 23.05 | 23.09 | 22.80 | 22.91 | 27.9M |
| 2025-05-07 | 22.55 | 23.31 | 22.48 | 23.14 | 54.2M |
| 2025-05-06 | 22.58 | 22.66 | 22.23 | 22.31 | 33.4M |
| 2025-04-30 | 22.30 | 22.88 | 22.26 | 22.33 | 30.0M |
| 2025-04-29 | 22.61 | 22.80 | 22.13 | 22.28 | 27.1M |
| 2025-04-28 | 22.38 | 22.90 | 22.03 | 22.79 | 29.1M |
| 2025-04-25 | 22.33 | 22.65 | 22.25 | 22.53 | 21.0M |
| 2025-04-24 | 22.23 | 22.52 | 22.22 | 22.40 | 18.4M |
| 2025-04-23 | 22.13 | 22.43 | 22.05 | 22.27 | 19.3M |
| 2025-04-22 | 21.97 | 22.21 | 21.93 | 22.09 | 18.5M |
| 2025-04-21 | 21.94 | 22.08 | 21.79 | 22.05 | 19.7M |
| 2025-04-18 | 22.09 | 22.09 | 21.87 | 21.96 | 12.3M |
| 2025-04-17 | 22.00 | 22.20 | 21.93 | 22.08 | 16.6M |
| 2025-04-16 | 22.20 | 22.21 | 21.90 | 22.08 | 22.3M |
| 2025-04-15 | 22.33 | 22.53 | 22.13 | 22.24 | 23.9M |
| 2025-04-14 | 22.09 | 22.52 | 21.98 | 22.34 | 34.3M |
| 2025-04-11 | 22.28 | 22.28 | 21.94 | 22.07 | 26.0M |
| 2025-04-10 | 22.40 | 22.53 | 22.08 | 22.30 | 38.8M |
| 2025-04-09 | 22.12 | 22.19 | 21.63 | 22.19 | 52.5M |
| 2025-04-08 | 21.50 | 22.19 | 21.39 | 22.19 | 46.8M |
| 2025-04-07 | 21.90 | 21.98 | 20.80 | 21.22 | 49.1M |
| 2025-04-03 | 22.76 | 22.85 | 22.60 | 22.69 | 19.3M |
| 2025-04-02 | 23.05 | 23.19 | 22.85 | 22.90 | 19.5M |
| 2025-04-01 | 22.95 | 23.22 | 22.87 | 22.95 | 27.5M |
| 2025-03-31 | 23.10 | 23.29 | 22.77 | 22.86 | 31.6M |
| 2025-03-28 | 23.81 | 23.88 | 23.11 | 23.24 | 42.9M |
| 2025-03-27 | 23.44 | 24.15 | 23.44 | 23.85 | 50.3M |
| 2025-03-26 | 23.68 | 23.94 | 23.42 | 23.52 | 66.5M |
| 2025-03-25 | 23.00 | 23.88 | 22.69 | 23.68 | 89.7M |
| 2025-03-24 | 22.18 | 23.15 | 22.09 | 22.92 | 64.0M |
| 2025-03-21 | 22.18 | 22.49 | 21.91 | 22.11 | 28.7M |
| 2025-03-20 | 22.30 | 22.37 | 22.19 | 22.20 | 16.6M |
| 2025-03-19 | 22.32 | 22.42 | 22.22 | 22.30 | 14.8M |
| 2025-03-18 | 22.35 | 22.55 | 22.18 | 22.36 | 19.9M |
| 2025-03-17 | 22.25 | 22.60 | 22.24 | 22.33 | 28.3M |
| 2025-03-14 | 22.20 | 22.36 | 22.01 | 22.24 | 29.2M |
| 2025-03-13 | 22.26 | 22.38 | 21.95 | 22.15 | 27.7M |
| 2025-03-12 | 21.88 | 22.48 | 21.80 | 22.27 | 53.7M |
| 2025-03-11 | 21.11 | 21.85 | 20.90 | 21.83 | 52.3M |
| 2025-03-10 | 21.17 | 21.32 | 21.09 | 21.24 | 20.4M |
| 2025-03-07 | 20.87 | 21.23 | 20.84 | 21.15 | 30.2M |
| 2025-03-06 | 20.92 | 20.98 | 20.77 | 20.89 | 25.2M |
| 2025-03-05 | 21.19 | 21.19 | 20.78 | 20.98 | 19.8M |
| 2025-03-04 | 21.09 | 21.27 | 20.96 | 21.14 | 18.3M |
| 2025-03-03 | 21.02 | 21.50 | 21.02 | 21.13 | 34.6M |
| 2025-02-28 | 20.82 | 21.25 | 20.77 | 20.90 | 29.4M |
| 2025-02-27 | 20.93 | 20.98 | 20.78 | 20.89 | 19.7M |
| 2025-02-26 | 20.64 | 20.92 | 20.63 | 20.92 | 24.3M |
| 2025-02-25 | 21.29 | 21.29 | 20.60 | 20.65 | 46.1M |
| 2025-02-24 | 21.13 | 21.65 | 21.13 | 21.30 | 38.9M |
| 2025-02-21 | 21.31 | 21.36 | 21.05 | 21.14 | 32.4M |
| 2025-02-20 | 21.43 | 21.45 | 21.13 | 21.35 | 22.8M |
| 2025-02-19 | 21.38 | 21.45 | 21.25 | 21.42 | 22.0M |
| 2025-02-18 | 21.63 | 21.70 | 21.35 | 21.39 | 22.3M |
| 2025-02-17 | 22.10 | 22.10 | 21.51 | 21.64 | 33.6M |
| 2025-02-14 | 22.34 | 22.34 | 21.90 | 22.03 | 23.8M |
| 2025-02-13 | 22.42 | 22.72 | 22.25 | 22.27 | 25.3M |
| 2025-02-12 | 22.30 | 22.62 | 22.25 | 22.38 | 25.5M |
| 2025-02-11 | 22.18 | 22.47 | 22.12 | 22.35 | 23.8M |
| 2025-02-10 | 22.33 | 22.40 | 22.08 | 22.17 | 27.8M |
| 2025-02-07 | 22.32 | 22.54 | 22.08 | 22.38 | 24.9M |
| 2025-02-06 | 22.33 | 22.41 | 22.06 | 22.29 | 26.0M |
| 2025-02-05 | 23.02 | 23.02 | 22.22 | 22.32 | 35.7M |
| 2025-01-27 | 22.95 | 23.27 | 22.86 | 23.06 | 27.8M |
| 2025-01-24 | 21.70 | 22.95 | 21.70 | 22.85 | 46.4M |
| 2025-01-23 | 21.86 | 21.98 | 21.40 | 21.58 | 23.3M |
| 2025-01-22 | 21.77 | 21.85 | 21.51 | 21.76 | 11.3M |
| 2025-01-21 | 22.05 | 22.09 | 21.79 | 21.85 | 11.3M |
| 2025-01-20 | 22.13 | 22.22 | 21.91 | 21.99 | 16.8M |
| 2025-01-17 | 21.60 | 22.15 | 21.60 | 21.96 | 26.6M |
| 2025-01-16 | 21.61 | 21.78 | 21.29 | 21.40 | 15.6M |
| 2025-01-15 | 21.55 | 21.70 | 21.41 | 21.51 | 12.6M |
| 2025-01-14 | 21.16 | 21.65 | 21.06 | 21.60 | 18.5M |
| 2025-01-13 | 21.01 | 21.48 | 21.01 | 21.14 | 15.6M |
| 2025-01-10 | 21.36 | 21.53 | 20.96 | 21.25 | 20.6M |
| 2025-01-09 | 21.40 | 21.75 | 21.30 | 21.38 | 18.9M |
| 2025-01-08 | 21.90 | 21.95 | 20.95 | 21.50 | 33.3M |
| 2025-01-07 | 22.17 | 22.21 | 21.56 | 21.77 | 23.4M |
| 2025-01-06 | 22.03 | 22.44 | 21.87 | 22.16 | 21.8M |
| 2025-01-03 | 21.95 | 22.46 | 21.92 | 22.03 | 23.0M |
| 2025-01-02 | 22.30 | 22.50 | 21.76 | 21.95 | 22.7M |