26.25
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 25.71 | 26.09 | 25.67 | 25.99 | 545.1K |
| 09:35 | 25.94 | 26.09 | 25.85 | 25.89 | 382.9K |
| 09:40 | 25.86 | 26.03 | 25.84 | 25.87 | 178.8K |
| 09:45 | 25.89 | 26.07 | 25.84 | 25.89 | 243.9K |
| 09:50 | 25.86 | 25.86 | 25.64 | 25.66 | 315.8K |
| 09:55 | 25.65 | 25.68 | 25.50 | 25.52 | 390.1K |
| 10:00 | 25.51 | 25.60 | 25.49 | 25.56 | 413.6K |
| 10:05 | 25.58 | 25.70 | 25.58 | 25.58 | 140.2K |
| 10:10 | 25.57 | 25.77 | 25.50 | 25.76 | 231.7K |
| 10:15 | 25.75 | 25.75 | 25.55 | 25.56 | 84.1K |
| 10:20 | 25.59 | 25.70 | 25.55 | 25.55 | 136.0K |
| 10:25 | 25.53 | 25.56 | 25.44 | 25.50 | 367.0K |
| 10:30 | 25.50 | 25.60 | 25.47 | 25.57 | 123.7K |
| 10:35 | 25.61 | 25.70 | 25.50 | 25.51 | 200.6K |
| 10:40 | 25.50 | 25.64 | 25.41 | 25.64 | 214.3K |
| 10:45 | 25.61 | 25.78 | 25.59 | 25.72 | 166.0K |
| 10:50 | 25.76 | 25.76 | 25.53 | 25.67 | 112.4K |
| 10:55 | 25.64 | 25.64 | 25.52 | 25.58 | 52.1K |
| 11:00 | 25.59 | 25.59 | 25.48 | 25.49 | 89.8K |
| 11:05 | 25.49 | 25.56 | 25.45 | 25.47 | 134.8K |
| 11:10 | 25.49 | 25.55 | 25.42 | 25.42 | 90.3K |
| 11:15 | 25.42 | 25.55 | 25.42 | 25.55 | 72.2K |
| 11:20 | 25.55 | 25.58 | 25.39 | 25.40 | 123.8K |
| 11:25 | 25.38 | 25.40 | 25.26 | 25.33 | 152.8K |
| 13:00 | 25.29 | 25.30 | 25.17 | 25.18 | 132.8K |
| 13:05 | 25.18 | 25.25 | 25.10 | 25.24 | 214.5K |
| 13:10 | 25.21 | 25.38 | 25.19 | 25.38 | 132.3K |
| 13:15 | 25.38 | 25.43 | 25.34 | 25.36 | 129.1K |
| 13:20 | 25.36 | 25.42 | 25.35 | 25.38 | 125.4K |
| 13:25 | 25.39 | 25.48 | 25.39 | 25.45 | 121.2K |
| 13:30 | 25.47 | 25.52 | 25.41 | 25.41 | 100.2K |
| 13:35 | 25.39 | 25.44 | 25.34 | 25.34 | 59.0K |
| 13:40 | 25.35 | 25.35 | 25.26 | 25.26 | 68.1K |
| 13:45 | 25.27 | 25.31 | 25.25 | 25.29 | 52.1K |
| 13:50 | 25.27 | 25.40 | 25.25 | 25.40 | 59.7K |
| 13:55 | 25.40 | 25.40 | 25.35 | 25.39 | 83.8K |
| 14:00 | 25.38 | 25.38 | 25.22 | 25.22 | 84.1K |
| 14:05 | 25.25 | 25.26 | 25.10 | 25.12 | 147.7K |
| 14:10 | 25.13 | 25.17 | 25.13 | 25.16 | 78.6K |
| 14:15 | 25.15 | 25.34 | 25.15 | 25.34 | 103.7K |
| 14:20 | 25.34 | 25.42 | 25.33 | 25.40 | 54.5K |
| 14:25 | 25.40 | 25.64 | 25.39 | 25.60 | 123.9K |
| 14:30 | 25.60 | 25.77 | 25.60 | 25.75 | 257.4K |
| 14:35 | 25.75 | 25.77 | 25.61 | 25.65 | 144.8K |
| 14:40 | 25.66 | 25.77 | 25.65 | 25.77 | 117.0K |
| 14:45 | 25.77 | 25.82 | 25.75 | 25.81 | 163.0K |
| 14:50 | 25.81 | 25.82 | 25.79 | 25.79 | 212.7K |
| 14:55 | 25.80 | 25.80 | 25.76 | 25.77 | 91.7K |
| 15:40 | 25.77 | 25.77 | 25.77 | 25.77 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 25.61 | 26.35 | 25.51 | 26.25 | 9.8M |
| 2025-09-29 | 25.30 | 26.00 | 25.17 | 25.72 | 8.2M |
| 2025-09-26 | 25.17 | 26.82 | 24.87 | 25.30 | 11.5M |
| 2025-09-25 | 25.20 | 26.10 | 25.15 | 25.21 | 8.4M |
| 2025-09-24 | 25.09 | 25.53 | 24.32 | 25.18 | 10.1M |
| 2025-09-23 | 25.85 | 26.10 | 25.10 | 25.77 | 7.8M |
| 2025-09-22 | 25.96 | 26.50 | 25.76 | 25.96 | 6.9M |
| 2025-09-19 | 25.82 | 26.30 | 25.44 | 26.08 | 11.2M |
| 2025-09-18 | 26.20 | 26.83 | 25.58 | 25.95 | 15.7M |
| 2025-09-17 | 26.02 | 26.55 | 25.95 | 26.40 | 14.7M |
| 2025-09-16 | 24.78 | 26.17 | 24.78 | 26.09 | 17.5M |
| 2025-09-15 | 24.62 | 25.50 | 24.57 | 24.78 | 7.2M |
| 2025-09-12 | 25.00 | 25.25 | 24.58 | 24.62 | 6.9M |
| 2025-09-11 | 24.46 | 25.08 | 24.07 | 25.08 | 6.9M |
| 2025-09-10 | 24.79 | 25.05 | 24.42 | 24.50 | 4.9M |
| 2025-09-09 | 25.00 | 25.17 | 24.72 | 24.79 | 5.2M |
| 2025-09-08 | 24.53 | 25.40 | 24.50 | 25.13 | 8.3M |
| 2025-09-05 | 23.87 | 24.48 | 23.60 | 24.48 | 6.5M |
| 2025-09-04 | 24.71 | 24.71 | 23.24 | 23.88 | 7.8M |
| 2025-09-03 | 25.74 | 26.18 | 24.47 | 24.49 | 8.7M |
| 2025-09-02 | 25.56 | 26.00 | 24.25 | 25.53 | 14.6M |
| 2025-09-01 | 25.54 | 26.20 | 25.44 | 25.61 | 8.7M |
| 2025-08-29 | 26.09 | 26.26 | 25.55 | 25.59 | 10.2M |
| 2025-08-28 | 25.90 | 26.21 | 24.80 | 25.95 | 13.9M |
| 2025-08-27 | 26.97 | 27.65 | 26.01 | 26.03 | 17.8M |
| 2025-08-26 | 26.88 | 27.50 | 26.57 | 26.86 | 14.0M |
| 2025-08-25 | 26.37 | 27.33 | 26.15 | 27.13 | 20.7M |
| 2025-08-22 | 26.10 | 26.39 | 25.90 | 26.24 | 10.1M |
| 2025-08-21 | 26.67 | 26.89 | 25.94 | 26.24 | 12.2M |
| 2025-08-20 | 26.64 | 26.96 | 26.11 | 26.66 | 16.5M |
| 2025-08-19 | 25.62 | 26.95 | 25.12 | 26.87 | 28.3M |
| 2025-08-18 | 25.65 | 25.86 | 25.39 | 25.62 | 12.9M |
| 2025-08-15 | 24.80 | 25.45 | 24.78 | 25.37 | 10.9M |
| 2025-08-14 | 25.50 | 25.52 | 24.59 | 24.91 | 12.0M |
| 2025-08-13 | 25.14 | 25.75 | 24.97 | 25.49 | 13.4M |
| 2025-08-12 | 25.07 | 25.82 | 24.51 | 25.14 | 13.7M |
| 2025-08-11 | 24.91 | 25.49 | 24.91 | 25.32 | 9.0M |
| 2025-08-08 | 25.25 | 25.38 | 24.83 | 24.92 | 8.7M |
| 2025-08-07 | 25.87 | 25.87 | 25.16 | 25.36 | 14.0M |
| 2025-08-06 | 25.31 | 26.19 | 25.12 | 25.87 | 21.5M |
| 2025-08-05 | 24.98 | 25.43 | 24.61 | 25.12 | 11.7M |
| 2025-08-04 | 23.89 | 24.93 | 23.71 | 24.90 | 11.7M |
| 2025-08-01 | 24.07 | 24.52 | 23.82 | 23.93 | 7.5M |
| 2025-07-31 | 24.07 | 25.10 | 24.02 | 24.20 | 13.6M |
| 2025-07-30 | 24.80 | 24.80 | 23.71 | 24.07 | 11.5M |
| 2025-07-29 | 24.56 | 25.25 | 24.06 | 24.85 | 12.4M |
| 2025-07-28 | 24.70 | 25.18 | 24.41 | 24.56 | 7.5M |
| 2025-07-25 | 24.45 | 24.61 | 24.22 | 24.50 | 6.7M |
| 2025-07-24 | 24.51 | 25.15 | 24.48 | 24.58 | 8.3M |
| 2025-07-23 | 24.48 | 25.00 | 24.15 | 24.55 | 10.1M |
| 2025-07-22 | 24.92 | 25.13 | 24.44 | 24.55 | 14.3M |
| 2025-07-21 | 25.01 | 25.85 | 24.78 | 25.30 | 16.2M |
| 2025-07-18 | 25.18 | 25.33 | 24.77 | 24.92 | 14.1M |
| 2025-07-17 | 25.06 | 25.85 | 24.91 | 25.52 | 20.6M |
| 2025-07-16 | 24.88 | 26.30 | 24.02 | 25.49 | 27.0M |
| 2025-07-15 | 24.45 | 24.51 | 23.95 | 24.21 | 15.9M |
| 2025-07-14 | 23.43 | 25.50 | 23.02 | 24.58 | 28.9M |
| 2025-07-11 | 22.00 | 23.76 | 21.92 | 23.43 | 20.4M |
| 2025-07-10 | 22.10 | 22.38 | 21.81 | 22.06 | 12.3M |
| 2025-07-09 | 23.08 | 23.96 | 22.32 | 22.39 | 23.1M |
| 2025-07-08 | 21.87 | 22.34 | 21.77 | 22.27 | 6.5M |
| 2025-07-07 | 22.09 | 22.12 | 21.70 | 21.92 | 5.6M |
| 2025-07-04 | 22.38 | 22.55 | 22.00 | 22.09 | 6.5M |
| 2025-07-03 | 22.28 | 22.62 | 22.11 | 22.29 | 5.5M |
| 2025-07-02 | 22.90 | 22.90 | 22.06 | 22.43 | 8.1M |
| 2025-07-01 | 23.25 | 23.27 | 22.68 | 22.96 | 9.5M |
| 2025-06-30 | 23.27 | 23.48 | 23.00 | 23.29 | 8.7M |
| 2025-06-27 | 23.72 | 23.97 | 23.20 | 23.26 | 10.4M |
| 2025-06-26 | 24.00 | 24.28 | 23.57 | 23.64 | 20.4M |
| 2025-06-25 | 23.00 | 24.15 | 22.90 | 24.12 | 29.0M |
| 2025-06-24 | 21.05 | 23.66 | 20.95 | 23.12 | 28.3M |
| 2025-06-23 | 20.55 | 20.98 | 20.50 | 20.93 | 6.2M |
| 2025-06-20 | 21.40 | 21.75 | 20.70 | 20.80 | 12.8M |
| 2025-06-19 | 21.12 | 22.86 | 21.06 | 21.53 | 18.6M |
| 2025-06-18 | 21.41 | 21.43 | 20.84 | 21.22 | 6.5M |
| 2025-06-17 | 21.77 | 21.86 | 21.30 | 21.40 | 5.0M |
| 2025-06-16 | 21.67 | 21.96 | 21.55 | 21.78 | 4.0M |
| 2025-06-13 | 22.45 | 22.49 | 21.76 | 21.76 | 6.8M |
| 2025-06-12 | 22.35 | 22.76 | 22.20 | 22.58 | 6.8M |
| 2025-06-11 | 22.13 | 22.85 | 22.13 | 22.46 | 7.4M |
| 2025-06-10 | 22.65 | 22.74 | 21.72 | 22.18 | 9.0M |
| 2025-06-09 | 22.57 | 22.99 | 22.50 | 22.73 | 7.5M |
| 2025-06-06 | 22.34 | 22.77 | 22.06 | 22.45 | 7.7M |
| 2025-06-05 | 22.15 | 22.79 | 21.85 | 22.47 | 11.3M |
| 2025-06-04 | 21.61 | 22.40 | 21.61 | 22.20 | 7.7M |
| 2025-06-03 | 21.70 | 21.99 | 21.36 | 21.72 | 6.0M |
| 2025-05-30 | 22.32 | 22.50 | 21.65 | 21.78 | 7.8M |
| 2025-05-29 | 22.55 | 23.08 | 22.49 | 22.54 | 8.5M |
| 2025-05-28 | 22.80 | 23.05 | 22.38 | 22.49 | 6.2M |
| 2025-05-27 | 23.21 | 23.30 | 22.58 | 22.70 | 7.9M |
| 2025-05-26 | 23.11 | 23.37 | 22.57 | 23.30 | 9.9M |
| 2025-05-23 | 23.40 | 23.73 | 22.93 | 22.96 | 11.2M |
| 2025-05-22 | 23.51 | 24.04 | 23.30 | 23.37 | 12.5M |
| 2025-05-21 | 23.08 | 24.19 | 22.69 | 23.83 | 25.8M |
| 2025-05-20 | 25.32 | 25.78 | 24.89 | 25.44 | 10.0M |
| 2025-05-19 | 25.89 | 26.22 | 24.70 | 25.57 | 15.7M |
| 2025-05-16 | 26.10 | 27.30 | 25.86 | 26.27 | 15.6M |
| 2025-05-15 | 26.88 | 26.90 | 25.68 | 26.22 | 15.0M |
| 2025-05-14 | 27.42 | 27.67 | 26.80 | 27.27 | 15.5M |
| 2025-05-13 | 28.30 | 28.60 | 27.51 | 27.69 | 15.6M |
| 2025-05-12 | 27.50 | 28.51 | 27.50 | 28.25 | 21.6M |
| 2025-05-09 | 28.00 | 28.16 | 26.70 | 27.15 | 19.5M |
| 2025-05-08 | 28.47 | 28.94 | 28.10 | 28.26 | 18.2M |
| 2025-05-07 | 29.36 | 29.53 | 28.03 | 28.52 | 30.4M |
| 2025-05-06 | 28.68 | 29.78 | 27.65 | 29.32 | 33.3M |
| 2025-04-30 | 27.74 | 28.73 | 27.07 | 28.28 | 33.7M |
| 2025-04-29 | 25.29 | 27.66 | 25.29 | 27.06 | 35.4M |
| 2025-04-28 | 26.50 | 27.05 | 25.32 | 25.41 | 23.3M |
| 2025-04-25 | 25.98 | 26.20 | 25.50 | 25.79 | 16.8M |
| 2025-04-24 | 26.40 | 27.35 | 25.86 | 26.01 | 28.4M |
| 2025-04-23 | 25.12 | 27.36 | 25.12 | 27.02 | 40.0M |
| 2025-04-22 | 25.35 | 25.73 | 24.50 | 24.63 | 15.5M |
| 2025-04-21 | 24.49 | 25.67 | 24.10 | 25.60 | 19.2M |
| 2025-04-18 | 24.73 | 25.09 | 24.10 | 24.49 | 15.7M |
| 2025-04-17 | 25.74 | 26.29 | 24.93 | 24.97 | 22.5M |
| 2025-04-16 | 26.70 | 27.21 | 25.70 | 26.00 | 23.6M |
| 2025-04-15 | 26.92 | 27.33 | 25.62 | 26.69 | 24.4M |
| 2025-04-14 | 27.50 | 28.23 | 26.70 | 26.92 | 27.2M |
| 2025-04-11 | 26.76 | 27.61 | 26.03 | 26.53 | 27.7M |
| 2025-04-10 | 26.30 | 28.00 | 26.13 | 26.41 | 36.6M |
| 2025-04-09 | 23.98 | 25.73 | 22.00 | 25.37 | 35.5M |
| 2025-04-08 | 23.70 | 25.83 | 23.50 | 24.44 | 40.3M |
| 2025-04-07 | 23.78 | 25.40 | 22.34 | 22.34 | 40.6M |
| 2025-04-03 | 29.48 | 30.98 | 27.79 | 27.92 | 35.7M |
| 2025-04-02 | 31.00 | 32.98 | 29.80 | 30.60 | 36.6M |
| 2025-04-01 | 34.72 | 34.72 | 30.81 | 31.88 | 49.5M |
| 2025-03-31 | 30.83 | 34.53 | 30.28 | 34.00 | 57.2M |
| 2025-03-28 | 30.41 | 33.20 | 29.95 | 31.87 | 53.0M |
| 2025-03-27 | 32.10 | 32.70 | 29.44 | 29.50 | 48.3M |
| 2025-03-26 | 27.52 | 32.76 | 27.52 | 32.76 | 65.6M |
| 2025-03-25 | 30.60 | 32.32 | 26.84 | 27.30 | 44.0M |
| 2025-03-24 | 29.56 | 31.49 | 28.58 | 31.17 | 34.3M |
| 2025-03-21 | 29.88 | 31.49 | 28.66 | 28.70 | 31.8M |
| 2025-03-20 | 32.32 | 32.35 | 29.81 | 29.91 | 35.6M |
| 2025-03-19 | 33.01 | 33.96 | 31.51 | 32.97 | 37.9M |
| 2025-03-18 | 31.68 | 35.06 | 31.50 | 33.15 | 44.4M |
| 2025-03-17 | 29.41 | 33.05 | 28.55 | 32.99 | 45.7M |
| 2025-03-14 | 30.00 | 30.89 | 27.28 | 28.96 | 44.1M |
| 2025-03-13 | 29.67 | 33.16 | 28.81 | 30.04 | 58.9M |
| 2025-03-12 | 23.92 | 29.26 | 23.65 | 29.08 | 55.0M |
| 2025-03-11 | 22.57 | 24.40 | 22.00 | 24.38 | 41.3M |
| 2025-03-10 | 24.30 | 25.80 | 22.66 | 22.98 | 49.0M |
| 2025-03-07 | 20.90 | 25.29 | 20.35 | 25.00 | 54.0M |
| 2025-03-06 | 20.57 | 22.90 | 20.12 | 21.32 | 55.8M |
| 2025-03-05 | 17.50 | 20.77 | 17.33 | 20.77 | 53.8M |
| 2025-03-04 | 16.59 | 18.60 | 16.45 | 17.31 | 38.1M |
| 2025-03-03 | 16.74 | 17.13 | 16.00 | 16.66 | 24.4M |
| 2025-02-28 | 17.84 | 17.98 | 16.20 | 16.28 | 29.5M |
| 2025-02-27 | 17.28 | 18.79 | 16.95 | 17.64 | 42.8M |
| 2025-02-26 | 14.55 | 17.49 | 14.49 | 16.77 | 36.0M |
| 2025-02-25 | 14.18 | 14.97 | 14.08 | 14.58 | 18.4M |
| 2025-02-24 | 13.98 | 14.70 | 13.81 | 14.17 | 17.9M |
| 2025-02-21 | 13.92 | 14.24 | 13.81 | 14.02 | 15.7M |
| 2025-02-20 | 14.27 | 14.29 | 13.73 | 14.10 | 24.8M |
| 2025-02-19 | 13.11 | 15.20 | 13.00 | 14.48 | 30.4M |
| 2025-02-18 | 12.65 | 14.20 | 12.65 | 13.24 | 24.4M |
| 2025-02-17 | 12.35 | 12.99 | 12.35 | 12.61 | 12.9M |
| 2025-02-14 | 12.12 | 12.33 | 12.02 | 12.11 | 7.4M |
| 2025-02-13 | 12.50 | 12.52 | 12.14 | 12.14 | 7.9M |
| 2025-02-12 | 12.58 | 12.84 | 12.25 | 12.50 | 10.3M |
| 2025-02-11 | 12.36 | 12.67 | 12.29 | 12.67 | 10.7M |
| 2025-02-10 | 12.47 | 12.48 | 12.06 | 12.29 | 8.2M |
| 2025-02-07 | 12.38 | 12.57 | 12.16 | 12.50 | 10.8M |
| 2025-02-06 | 11.86 | 12.38 | 11.86 | 12.38 | 8.7M |
| 2025-02-05 | 11.93 | 12.01 | 11.80 | 11.93 | 6.3M |
| 2025-01-27 | 12.09 | 12.27 | 11.80 | 11.84 | 7.6M |
| 2025-01-24 | 11.86 | 12.37 | 11.81 | 12.09 | 12.4M |
| 2025-01-23 | 11.80 | 12.08 | 11.75 | 11.79 | 8.3M |
| 2025-01-22 | 11.85 | 11.94 | 11.58 | 11.70 | 7.7M |
| 2025-01-21 | 11.79 | 11.95 | 11.68 | 11.93 | 6.8M |
| 2025-01-20 | 11.59 | 11.87 | 11.50 | 11.84 | 7.1M |
| 2025-01-17 | 11.43 | 11.68 | 11.23 | 11.59 | 7.9M |
| 2025-01-16 | 11.16 | 11.72 | 11.13 | 11.49 | 11.0M |
| 2025-01-15 | 10.99 | 11.40 | 10.94 | 11.16 | 7.2M |
| 2025-01-14 | 10.29 | 10.90 | 10.29 | 10.89 | 6.2M |
| 2025-01-13 | 9.92 | 10.37 | 9.79 | 10.28 | 4.2M |
| 2025-01-10 | 10.19 | 10.55 | 10.11 | 10.12 | 4.9M |
| 2025-01-09 | 10.11 | 10.33 | 10.11 | 10.25 | 3.4M |
| 2025-01-08 | 10.21 | 10.26 | 9.78 | 10.15 | 4.2M |
| 2025-01-07 | 9.85 | 10.24 | 9.85 | 10.21 | 4.2M |
| 2025-01-06 | 9.90 | 10.03 | 9.42 | 9.87 | 4.7M |
| 2025-01-03 | 10.35 | 10.47 | 9.76 | 9.78 | 6.3M |
| 2025-01-02 | 10.58 | 10.81 | 10.18 | 10.27 | 5.1M |