29.09
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 28.01 | 28.03 | 27.84 | 27.86 | 1,402.2K |
| 09:35 | 27.86 | 28.08 | 27.83 | 28.00 | 918.0K |
| 09:40 | 28.02 | 28.08 | 27.85 | 27.89 | 675.5K |
| 09:45 | 27.89 | 27.97 | 27.87 | 27.90 | 464.9K |
| 09:50 | 27.88 | 27.96 | 27.82 | 27.83 | 487.8K |
| 09:55 | 27.83 | 27.88 | 27.77 | 27.82 | 751.9K |
| 10:00 | 27.84 | 27.90 | 27.79 | 27.84 | 401.8K |
| 10:05 | 27.84 | 27.87 | 27.79 | 27.80 | 368.1K |
| 10:10 | 27.80 | 27.80 | 27.68 | 27.75 | 1,652.2K |
| 10:15 | 27.77 | 27.80 | 27.71 | 27.73 | 690.9K |
| 10:20 | 27.74 | 27.78 | 27.70 | 27.71 | 383.6K |
| 10:25 | 27.71 | 27.71 | 27.61 | 27.66 | 506.7K |
| 10:30 | 27.65 | 27.68 | 27.63 | 27.67 | 372.5K |
| 10:35 | 27.67 | 27.71 | 27.65 | 27.67 | 287.8K |
| 10:40 | 27.67 | 27.68 | 27.63 | 27.65 | 269.6K |
| 10:45 | 27.65 | 27.80 | 27.65 | 27.77 | 347.6K |
| 10:50 | 27.77 | 27.93 | 27.75 | 27.92 | 524.2K |
| 10:55 | 27.91 | 27.94 | 27.87 | 27.91 | 331.4K |
| 11:00 | 27.93 | 27.97 | 27.91 | 27.91 | 304.1K |
| 11:05 | 27.92 | 27.93 | 27.86 | 27.87 | 407.7K |
| 11:10 | 27.90 | 28.01 | 27.89 | 28.00 | 449.0K |
| 11:15 | 28.02 | 28.02 | 27.94 | 28.01 | 252.9K |
| 11:20 | 28.03 | 28.07 | 27.99 | 28.04 | 377.3K |
| 11:25 | 28.04 | 28.18 | 28.02 | 28.10 | 698.4K |
| 13:00 | 28.10 | 28.14 | 28.02 | 28.05 | 498.3K |
| 13:05 | 28.03 | 28.12 | 27.97 | 28.02 | 453.9K |
| 13:10 | 28.02 | 28.04 | 27.94 | 27.96 | 331.6K |
| 13:15 | 27.96 | 28.02 | 27.94 | 28.02 | 259.7K |
| 13:20 | 28.01 | 28.01 | 27.94 | 27.97 | 224.2K |
| 13:25 | 27.97 | 28.03 | 27.94 | 27.99 | 224.6K |
| 13:30 | 28.00 | 28.12 | 28.00 | 28.11 | 400.9K |
| 13:35 | 28.10 | 28.11 | 28.01 | 28.07 | 383.5K |
| 13:40 | 28.08 | 28.11 | 28.06 | 28.06 | 169.6K |
| 13:45 | 28.06 | 28.10 | 28.06 | 28.08 | 330.3K |
| 13:50 | 28.09 | 28.16 | 28.08 | 28.13 | 345.6K |
| 13:55 | 28.12 | 28.14 | 28.09 | 28.14 | 499.9K |
| 14:00 | 28.15 | 28.22 | 28.13 | 28.14 | 475.1K |
| 14:05 | 28.11 | 28.16 | 28.10 | 28.14 | 454.1K |
| 14:10 | 28.12 | 28.24 | 28.12 | 28.21 | 520.6K |
| 14:15 | 28.22 | 28.32 | 28.22 | 28.29 | 1,064.1K |
| 14:20 | 28.30 | 28.30 | 28.23 | 28.26 | 586.7K |
| 14:25 | 28.27 | 28.29 | 28.24 | 28.24 | 540.7K |
| 14:30 | 28.24 | 28.28 | 28.17 | 28.26 | 679.3K |
| 14:35 | 28.26 | 28.40 | 28.26 | 28.40 | 613.7K |
| 14:40 | 28.40 | 28.41 | 28.31 | 28.35 | 1,029.1K |
| 14:45 | 28.35 | 28.42 | 28.34 | 28.41 | 871.9K |
| 14:50 | 28.40 | 28.43 | 28.38 | 28.41 | 977.3K |
| 14:55 | 28.42 | 28.45 | 28.41 | 28.44 | 472.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 28.81 | 30.08 | 28.71 | 29.09 | 37.1M |
| 2025-09-25 | 28.56 | 29.48 | 28.21 | 28.93 | 39.8M |
| 2025-09-24 | 28.02 | 28.46 | 27.61 | 28.46 | 26.3M |
| 2025-09-23 | 27.42 | 28.60 | 27.23 | 28.19 | 37.9M |
| 2025-09-22 | 28.00 | 28.09 | 27.19 | 27.42 | 20.3M |
| 2025-09-19 | 27.80 | 28.18 | 27.65 | 27.97 | 21.0M |
| 2025-09-18 | 28.13 | 28.55 | 27.58 | 27.93 | 29.7M |
| 2025-09-17 | 27.50 | 28.26 | 27.36 | 28.13 | 20.9M |
| 2025-09-16 | 27.70 | 27.95 | 27.13 | 27.61 | 18.4M |
| 2025-09-15 | 27.85 | 28.24 | 27.60 | 27.78 | 22.1M |
| 2025-09-12 | 28.41 | 28.53 | 27.86 | 27.91 | 27.3M |
| 2025-09-11 | 27.76 | 28.64 | 27.70 | 28.57 | 33.1M |
| 2025-09-10 | 27.89 | 28.04 | 27.31 | 27.66 | 24.9M |
| 2025-09-09 | 28.22 | 28.55 | 27.70 | 27.87 | 31.1M |
| 2025-09-08 | 29.07 | 29.28 | 28.06 | 28.43 | 52.0M |
| 2025-09-05 | 27.50 | 29.00 | 27.50 | 28.98 | 53.4M |
| 2025-09-04 | 28.40 | 28.54 | 27.35 | 27.72 | 43.0M |
| 2025-09-03 | 27.02 | 28.42 | 26.90 | 28.20 | 49.6M |
| 2025-09-02 | 27.90 | 28.10 | 26.81 | 27.13 | 39.4M |
| 2025-09-01 | 27.50 | 28.48 | 27.49 | 27.90 | 61.7M |
| 2025-08-29 | 28.05 | 28.15 | 27.15 | 27.41 | 65.0M |
| 2025-08-28 | 26.59 | 27.86 | 26.59 | 27.86 | 86.6M |
| 2025-08-27 | 25.41 | 26.40 | 25.28 | 25.33 | 32.1M |
| 2025-08-26 | 24.78 | 26.22 | 24.58 | 25.48 | 36.4M |
| 2025-08-25 | 24.42 | 24.75 | 24.28 | 24.74 | 20.2M |
| 2025-08-22 | 24.15 | 24.33 | 24.10 | 24.33 | 10.5M |
| 2025-08-21 | 24.31 | 24.40 | 24.13 | 24.22 | 10.8M |
| 2025-08-20 | 24.21 | 24.38 | 24.00 | 24.30 | 14.1M |
| 2025-08-19 | 24.56 | 24.67 | 24.12 | 24.21 | 19.6M |
| 2025-08-18 | 24.35 | 24.88 | 24.21 | 24.55 | 24.9M |
| 2025-08-15 | 23.30 | 24.51 | 23.29 | 24.35 | 25.6M |
| 2025-08-14 | 23.74 | 23.79 | 23.25 | 23.29 | 12.4M |
| 2025-08-13 | 23.64 | 23.78 | 23.48 | 23.59 | 10.7M |
| 2025-08-12 | 23.50 | 23.68 | 23.35 | 23.65 | 12.1M |
| 2025-08-11 | 23.29 | 23.57 | 23.11 | 23.50 | 13.4M |
| 2025-08-08 | 22.82 | 23.36 | 22.77 | 23.31 | 13.5M |
| 2025-08-07 | 22.99 | 22.99 | 22.68 | 22.80 | 8.0M |
| 2025-08-06 | 22.90 | 23.00 | 22.86 | 22.90 | 5.1M |
| 2025-08-05 | 22.73 | 22.97 | 22.73 | 22.93 | 6.1M |
| 2025-08-04 | 22.58 | 22.78 | 22.56 | 22.73 | 7.6M |
| 2025-08-01 | 22.85 | 23.05 | 22.75 | 22.81 | 6.7M |
| 2025-07-31 | 23.15 | 23.22 | 22.71 | 22.75 | 11.6M |
| 2025-07-30 | 23.50 | 23.52 | 23.08 | 23.22 | 11.3M |
| 2025-07-29 | 23.39 | 23.52 | 23.05 | 23.50 | 11.3M |
| 2025-07-28 | 23.32 | 23.43 | 23.12 | 23.39 | 8.2M |
| 2025-07-25 | 23.43 | 23.49 | 23.26 | 23.31 | 8.2M |
| 2025-07-24 | 23.25 | 23.48 | 23.19 | 23.44 | 10.2M |
| 2025-07-23 | 23.73 | 23.76 | 23.20 | 23.23 | 11.9M |
| 2025-07-22 | 23.29 | 23.72 | 23.12 | 23.60 | 15.9M |
| 2025-07-21 | 22.68 | 23.20 | 22.68 | 23.18 | 12.0M |
| 2025-07-18 | 22.77 | 22.87 | 22.58 | 22.68 | 8.2M |
| 2025-07-17 | 22.65 | 22.86 | 22.61 | 22.78 | 7.6M |
| 2025-07-16 | 22.86 | 22.96 | 22.55 | 22.59 | 11.6M |
| 2025-07-15 | 23.17 | 23.21 | 22.80 | 22.86 | 8.4M |
| 2025-07-14 | 23.06 | 23.22 | 23.01 | 23.15 | 6.6M |
| 2025-07-11 | 22.99 | 23.22 | 22.96 | 23.00 | 9.5M |
| 2025-07-10 | 23.09 | 23.28 | 22.95 | 22.97 | 9.8M |
| 2025-07-09 | 23.34 | 23.47 | 23.05 | 23.10 | 9.3M |
| 2025-07-08 | 22.96 | 23.40 | 22.88 | 23.37 | 12.4M |
| 2025-07-07 | 22.94 | 23.09 | 22.88 | 23.02 | 6.2M |
| 2025-07-04 | 22.92 | 23.05 | 22.78 | 22.97 | 7.3M |
| 2025-07-03 | 22.89 | 22.94 | 22.72 | 22.86 | 5.6M |
| 2025-07-02 | 22.71 | 22.92 | 22.70 | 22.86 | 8.7M |
| 2025-07-01 | 22.75 | 22.83 | 22.59 | 22.72 | 7.5M |
| 2025-06-30 | 22.73 | 22.93 | 22.67 | 22.67 | 9.1M |
| 2025-06-27 | 22.55 | 22.83 | 22.51 | 22.81 | 9.6M |
| 2025-06-26 | 22.60 | 22.62 | 22.45 | 22.52 | 8.0M |
| 2025-06-25 | 22.58 | 22.62 | 22.44 | 22.58 | 8.0M |
| 2025-06-24 | 22.24 | 22.59 | 22.15 | 22.57 | 9.5M |
| 2025-06-23 | 22.07 | 22.30 | 21.97 | 22.16 | 7.9M |
| 2025-06-20 | 21.85 | 22.35 | 21.82 | 22.24 | 12.6M |
| 2025-06-19 | 22.02 | 22.16 | 21.78 | 21.85 | 6.9M |
| 2025-06-18 | 21.90 | 22.12 | 21.80 | 22.08 | 5.3M |
| 2025-06-17 | 22.04 | 22.17 | 21.88 | 21.89 | 5.9M |
| 2025-06-16 | 22.20 | 22.54 | 22.01 | 22.05 | 9.5M |
| 2025-06-13 | 21.99 | 22.35 | 21.97 | 22.23 | 14.2M |
| 2025-06-12 | 22.01 | 22.12 | 21.80 | 22.10 | 8.8M |
| 2025-06-11 | 22.30 | 22.65 | 22.25 | 22.59 | 9.3M |
| 2025-06-10 | 22.45 | 22.48 | 22.16 | 22.31 | 7.0M |
| 2025-06-09 | 22.33 | 22.48 | 22.33 | 22.42 | 5.9M |
| 2025-06-06 | 22.26 | 22.31 | 22.15 | 22.27 | 6.2M |
| 2025-06-05 | 22.27 | 22.30 | 22.09 | 22.19 | 5.3M |
| 2025-06-04 | 21.98 | 22.25 | 21.95 | 22.24 | 8.7M |
| 2025-06-03 | 21.84 | 22.02 | 21.73 | 21.99 | 9.1M |
| 2025-05-30 | 22.07 | 22.07 | 21.90 | 21.91 | 5.4M |
| 2025-05-29 | 21.92 | 22.16 | 21.88 | 22.10 | 5.8M |
| 2025-05-28 | 22.02 | 22.08 | 21.91 | 21.92 | 4.8M |
| 2025-05-27 | 22.14 | 22.18 | 21.94 | 22.01 | 5.7M |
| 2025-05-26 | 22.32 | 22.43 | 22.13 | 22.14 | 7.5M |
| 2025-05-23 | 22.70 | 22.85 | 22.28 | 22.29 | 9.3M |
| 2025-05-22 | 22.66 | 22.76 | 22.60 | 22.72 | 6.0M |
| 2025-05-21 | 22.72 | 22.86 | 22.65 | 22.70 | 7.0M |
| 2025-05-20 | 22.74 | 22.79 | 22.63 | 22.72 | 6.3M |
| 2025-05-19 | 22.84 | 22.88 | 22.66 | 22.70 | 6.6M |
| 2025-05-16 | 22.86 | 22.91 | 22.70 | 22.84 | 6.8M |
| 2025-05-15 | 22.92 | 23.00 | 22.77 | 22.85 | 7.7M |
| 2025-05-14 | 23.05 | 23.12 | 22.77 | 22.97 | 10.0M |
| 2025-05-13 | 23.00 | 23.18 | 22.86 | 23.04 | 11.8M |
| 2025-05-12 | 23.05 | 23.07 | 22.74 | 22.93 | 12.1M |
| 2025-05-09 | 22.88 | 22.95 | 22.67 | 22.92 | 8.6M |
| 2025-05-08 | 22.50 | 22.90 | 22.41 | 22.90 | 13.1M |
| 2025-05-07 | 22.57 | 22.67 | 22.23 | 22.50 | 14.5M |
| 2025-05-06 | 22.37 | 22.47 | 22.17 | 22.30 | 16.5M |
| 2025-04-30 | 22.48 | 22.50 | 22.19 | 22.27 | 13.1M |
| 2025-04-29 | 22.40 | 22.61 | 22.38 | 22.47 | 7.0M |
| 2025-04-28 | 22.55 | 22.62 | 22.33 | 22.42 | 7.1M |
| 2025-04-25 | 22.40 | 22.63 | 22.39 | 22.55 | 6.3M |
| 2025-04-24 | 22.21 | 22.63 | 22.18 | 22.39 | 8.3M |
| 2025-04-23 | 22.22 | 22.42 | 22.19 | 22.24 | 6.2M |
| 2025-04-22 | 22.11 | 22.26 | 22.10 | 22.16 | 6.4M |
| 2025-04-21 | 21.91 | 22.15 | 21.84 | 22.09 | 6.3M |
| 2025-04-18 | 21.80 | 22.00 | 21.77 | 21.95 | 6.0M |
| 2025-04-17 | 21.82 | 22.11 | 21.76 | 21.87 | 7.4M |
| 2025-04-16 | 22.05 | 22.08 | 21.62 | 21.94 | 7.9M |
| 2025-04-15 | 22.06 | 22.10 | 21.81 | 21.89 | 9.8M |
| 2025-04-14 | 21.85 | 22.12 | 21.75 | 22.06 | 12.1M |
| 2025-04-11 | 21.40 | 21.74 | 21.33 | 21.62 | 9.4M |
| 2025-04-10 | 21.58 | 21.88 | 21.35 | 21.60 | 16.0M |
| 2025-04-09 | 20.90 | 21.33 | 20.67 | 21.19 | 17.7M |
| 2025-04-08 | 21.50 | 21.50 | 20.66 | 21.18 | 23.9M |
| 2025-04-07 | 22.00 | 22.49 | 21.17 | 21.17 | 22.3M |
| 2025-04-03 | 23.50 | 23.80 | 23.48 | 23.52 | 7.8M |
| 2025-04-02 | 23.90 | 23.93 | 23.72 | 23.83 | 6.6M |
| 2025-04-01 | 23.64 | 23.94 | 23.43 | 23.90 | 12.5M |
| 2025-03-31 | 23.64 | 23.88 | 23.32 | 23.55 | 10.2M |
| 2025-03-28 | 23.86 | 23.97 | 23.69 | 23.77 | 9.0M |
| 2025-03-27 | 24.10 | 24.12 | 23.58 | 23.89 | 12.8M |
| 2025-03-26 | 24.16 | 24.28 | 23.96 | 24.09 | 11.4M |
| 2025-03-25 | 24.15 | 24.73 | 24.08 | 24.12 | 17.2M |
| 2025-03-24 | 24.12 | 24.32 | 23.93 | 24.15 | 12.0M |
| 2025-03-21 | 24.45 | 24.68 | 24.01 | 24.12 | 16.6M |
| 2025-03-20 | 24.50 | 24.84 | 24.28 | 24.55 | 16.2M |
| 2025-03-19 | 24.60 | 24.75 | 24.40 | 24.56 | 13.8M |
| 2025-03-18 | 25.00 | 25.00 | 24.54 | 24.60 | 15.9M |
| 2025-03-17 | 25.15 | 25.43 | 24.84 | 24.87 | 17.8M |
| 2025-03-14 | 25.50 | 25.60 | 24.90 | 25.15 | 22.1M |
| 2025-03-13 | 25.00 | 26.24 | 24.90 | 25.33 | 44.2M |
| 2025-03-12 | 24.10 | 25.18 | 24.03 | 25.17 | 48.0M |
| 2025-03-11 | 23.60 | 23.95 | 23.52 | 23.95 | 13.7M |
| 2025-03-10 | 23.68 | 23.95 | 23.60 | 23.79 | 14.8M |
| 2025-03-07 | 23.60 | 23.84 | 23.49 | 23.69 | 18.5M |
| 2025-03-06 | 23.08 | 23.88 | 22.94 | 23.74 | 27.9M |
| 2025-03-05 | 23.24 | 23.28 | 22.90 | 22.96 | 15.1M |
| 2025-03-04 | 23.05 | 23.30 | 23.01 | 23.25 | 12.9M |
| 2025-03-03 | 23.45 | 23.67 | 23.07 | 23.18 | 18.4M |
| 2025-02-28 | 23.79 | 24.00 | 23.30 | 23.37 | 18.5M |
| 2025-02-27 | 24.17 | 24.25 | 23.68 | 23.86 | 19.9M |
| 2025-02-26 | 24.12 | 24.49 | 24.09 | 24.18 | 22.9M |
| 2025-02-25 | 24.44 | 24.67 | 24.04 | 24.12 | 27.2M |
| 2025-02-24 | 24.58 | 24.85 | 24.01 | 24.79 | 37.6M |
| 2025-02-21 | 24.37 | 24.74 | 24.13 | 24.50 | 38.2M |
| 2025-02-20 | 24.93 | 24.99 | 24.37 | 24.39 | 44.0M |
| 2025-02-19 | 23.11 | 25.69 | 23.00 | 25.04 | 72.8M |
| 2025-02-18 | 24.19 | 24.55 | 23.03 | 23.41 | 64.6M |
| 2025-02-17 | 22.00 | 23.60 | 21.67 | 23.50 | 46.4M |
| 2025-02-14 | 21.73 | 22.09 | 21.72 | 21.99 | 8.5M |
| 2025-02-13 | 21.85 | 21.96 | 21.72 | 21.74 | 7.6M |
| 2025-02-12 | 21.65 | 21.90 | 21.64 | 21.89 | 7.6M |
| 2025-02-11 | 21.80 | 21.86 | 21.55 | 21.74 | 7.8M |
| 2025-02-10 | 22.03 | 22.13 | 21.60 | 21.81 | 11.6M |
| 2025-02-07 | 21.57 | 22.16 | 21.50 | 22.02 | 14.0M |
| 2025-02-06 | 21.64 | 21.68 | 21.32 | 21.56 | 13.2M |
| 2025-02-05 | 22.16 | 22.25 | 21.55 | 21.62 | 14.0M |
| 2025-01-27 | 22.20 | 22.39 | 22.01 | 22.12 | 8.1M |
| 2025-01-24 | 21.52 | 22.37 | 21.52 | 22.22 | 10.9M |
| 2025-01-23 | 22.03 | 22.16 | 21.68 | 21.72 | 7.4M |
| 2025-01-22 | 21.75 | 21.86 | 21.46 | 21.64 | 6.0M |
| 2025-01-21 | 21.99 | 22.03 | 21.69 | 21.79 | 6.6M |
| 2025-01-20 | 21.58 | 22.24 | 21.50 | 21.90 | 13.1M |
| 2025-01-17 | 21.01 | 21.55 | 21.01 | 21.44 | 7.8M |
| 2025-01-16 | 21.28 | 21.57 | 21.08 | 21.23 | 7.6M |
| 2025-01-15 | 21.29 | 21.35 | 21.04 | 21.17 | 7.1M |
| 2025-01-14 | 20.85 | 21.37 | 20.64 | 21.34 | 10.9M |
| 2025-01-13 | 20.93 | 21.20 | 20.73 | 20.85 | 8.5M |
| 2025-01-10 | 21.32 | 21.42 | 21.07 | 21.07 | 6.9M |
| 2025-01-09 | 21.57 | 21.75 | 21.23 | 21.28 | 9.0M |
| 2025-01-08 | 21.82 | 21.95 | 21.25 | 21.72 | 10.2M |
| 2025-01-07 | 21.98 | 22.04 | 21.57 | 21.70 | 11.1M |
| 2025-01-06 | 22.00 | 22.28 | 21.80 | 22.01 | 8.9M |
| 2025-01-03 | 22.45 | 22.77 | 21.98 | 22.01 | 12.0M |
| 2025-01-02 | 23.43 | 23.50 | 22.44 | 22.55 | 15.9M |