40.12
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 41.40 | 41.97 | 41.15 | 41.70 | 518.2K |
| 09:35 | 41.69 | 41.73 | 41.00 | 41.03 | 322.2K |
| 09:40 | 41.03 | 41.17 | 40.73 | 40.74 | 548.0K |
| 09:45 | 40.70 | 40.79 | 40.40 | 40.70 | 571.8K |
| 09:50 | 40.69 | 40.74 | 40.07 | 40.10 | 450.3K |
| 09:55 | 40.11 | 40.35 | 40.03 | 40.28 | 388.2K |
| 10:00 | 40.28 | 40.28 | 40.04 | 40.14 | 147.4K |
| 10:05 | 40.13 | 40.30 | 40.02 | 40.30 | 200.8K |
| 10:10 | 40.25 | 40.29 | 40.04 | 40.16 | 146.1K |
| 10:15 | 40.17 | 40.67 | 40.17 | 40.59 | 231.9K |
| 10:20 | 40.60 | 41.13 | 40.60 | 41.07 | 273.0K |
| 10:25 | 41.17 | 41.25 | 40.94 | 41.04 | 227.3K |
| 10:30 | 41.02 | 41.35 | 41.00 | 41.08 | 220.1K |
| 10:35 | 41.07 | 41.08 | 40.81 | 40.90 | 139.7K |
| 10:40 | 40.90 | 41.31 | 40.90 | 41.22 | 81.1K |
| 10:45 | 41.24 | 41.37 | 41.23 | 41.30 | 163.3K |
| 10:50 | 41.30 | 41.35 | 41.12 | 41.20 | 115.1K |
| 10:55 | 41.19 | 41.38 | 41.08 | 41.38 | 89.8K |
| 11:00 | 41.37 | 41.50 | 41.30 | 41.42 | 83.6K |
| 11:05 | 41.45 | 41.47 | 41.21 | 41.33 | 63.5K |
| 11:10 | 41.27 | 41.30 | 41.21 | 41.29 | 51.5K |
| 11:15 | 41.33 | 41.33 | 41.01 | 41.01 | 47.6K |
| 11:20 | 41.01 | 41.07 | 40.92 | 41.00 | 99.6K |
| 11:25 | 41.01 | 41.06 | 40.94 | 41.01 | 62.0K |
| 13:00 | 41.01 | 41.07 | 40.90 | 40.90 | 90.5K |
| 13:05 | 40.89 | 41.08 | 40.84 | 40.93 | 82.7K |
| 13:10 | 40.91 | 41.20 | 40.91 | 41.09 | 53.8K |
| 13:15 | 41.09 | 41.12 | 41.04 | 41.05 | 41.6K |
| 13:20 | 41.04 | 41.06 | 40.91 | 40.92 | 65.7K |
| 13:25 | 40.92 | 40.93 | 40.89 | 40.89 | 40.9K |
| 13:30 | 40.89 | 40.89 | 40.77 | 40.79 | 76.7K |
| 13:35 | 40.78 | 40.81 | 40.70 | 40.70 | 66.3K |
| 13:40 | 40.70 | 40.70 | 40.61 | 40.63 | 88.5K |
| 13:45 | 40.65 | 40.73 | 40.61 | 40.73 | 56.3K |
| 13:50 | 40.73 | 40.82 | 40.49 | 40.50 | 89.6K |
| 13:55 | 40.49 | 40.52 | 40.33 | 40.37 | 92.0K |
| 14:00 | 40.40 | 40.52 | 40.37 | 40.52 | 128.7K |
| 14:05 | 40.52 | 40.55 | 40.45 | 40.48 | 88.2K |
| 14:10 | 40.48 | 40.48 | 40.23 | 40.24 | 129.8K |
| 14:15 | 40.26 | 40.67 | 40.24 | 40.67 | 206.5K |
| 14:20 | 40.65 | 40.65 | 40.44 | 40.44 | 75.8K |
| 14:25 | 40.44 | 40.45 | 40.31 | 40.41 | 47.7K |
| 14:30 | 40.40 | 40.50 | 40.33 | 40.34 | 83.6K |
| 14:35 | 40.34 | 40.41 | 40.28 | 40.29 | 146.4K |
| 14:40 | 40.29 | 40.40 | 40.29 | 40.40 | 94.9K |
| 14:45 | 40.38 | 40.45 | 40.33 | 40.33 | 138.6K |
| 14:50 | 40.32 | 40.33 | 40.20 | 40.20 | 254.6K |
| 14:55 | 40.20 | 40.21 | 40.15 | 40.15 | 149.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 41.99 | 42.05 | 40.02 | 40.12 | 7.7M |
| 2025-09-25 | 41.55 | 42.60 | 40.95 | 41.40 | 8.7M |
| 2025-09-24 | 42.08 | 42.43 | 40.82 | 41.75 | 9.8M |
| 2025-09-23 | 44.27 | 44.67 | 41.80 | 42.73 | 11.7M |
| 2025-09-22 | 42.85 | 45.08 | 41.60 | 44.34 | 15.7M |
| 2025-09-19 | 43.66 | 44.99 | 42.60 | 42.86 | 18.6M |
| 2025-09-18 | 39.55 | 43.44 | 39.21 | 43.44 | 19.0M |
| 2025-09-17 | 38.90 | 40.00 | 38.55 | 39.49 | 6.9M |
| 2025-09-16 | 38.85 | 39.85 | 38.55 | 38.98 | 4.7M |
| 2025-09-15 | 39.42 | 39.42 | 38.20 | 39.11 | 6.4M |
| 2025-09-12 | 38.64 | 40.23 | 38.38 | 39.43 | 8.2M |
| 2025-09-11 | 36.32 | 39.52 | 36.32 | 38.86 | 12.2M |
| 2025-09-10 | 36.00 | 37.37 | 36.00 | 36.57 | 6.0M |
| 2025-09-09 | 36.62 | 36.96 | 35.48 | 35.71 | 4.7M |
| 2025-09-08 | 37.00 | 37.86 | 36.46 | 36.86 | 6.7M |
| 2025-09-05 | 36.60 | 37.32 | 35.99 | 37.30 | 7.4M |
| 2025-09-04 | 38.65 | 39.68 | 35.29 | 35.98 | 9.3M |
| 2025-09-03 | 39.31 | 39.88 | 38.50 | 38.65 | 5.8M |
| 2025-09-02 | 41.58 | 43.43 | 38.96 | 39.30 | 12.2M |
| 2025-09-01 | 43.70 | 43.70 | 41.41 | 42.02 | 10.4M |
| 2025-08-29 | 43.12 | 44.29 | 41.97 | 43.50 | 10.8M |
| 2025-08-28 | 40.32 | 44.13 | 40.16 | 43.70 | 16.2M |
| 2025-08-27 | 41.50 | 42.98 | 40.50 | 40.52 | 14.7M |
| 2025-08-26 | 40.70 | 42.34 | 40.40 | 42.02 | 15.2M |
| 2025-08-25 | 41.00 | 41.36 | 39.80 | 40.83 | 17.4M |
| 2025-08-22 | 39.81 | 42.57 | 39.81 | 41.18 | 17.2M |
| 2025-08-21 | 41.00 | 41.24 | 38.76 | 39.35 | 15.8M |
| 2025-08-20 | 44.47 | 44.87 | 40.31 | 41.25 | 24.5M |
| 2025-08-19 | 40.93 | 43.21 | 40.88 | 43.21 | 7.1M |
| 2025-08-18 | 39.00 | 39.57 | 37.90 | 39.28 | 19.8M |
| 2025-08-15 | 35.58 | 39.00 | 35.12 | 38.48 | 18.7M |
| 2025-08-14 | 37.10 | 37.13 | 35.38 | 35.50 | 11.7M |
| 2025-08-13 | 36.29 | 37.45 | 35.80 | 37.18 | 19.4M |
| 2025-08-12 | 36.12 | 36.79 | 35.11 | 36.47 | 28.9M |
| 2025-08-11 | 32.10 | 35.07 | 32.09 | 35.07 | 8.3M |
| 2025-08-08 | 32.18 | 32.32 | 31.56 | 31.88 | 5.7M |
| 2025-08-07 | 32.71 | 33.08 | 32.22 | 32.39 | 6.2M |
| 2025-08-06 | 32.90 | 33.30 | 32.55 | 32.70 | 5.5M |
| 2025-08-05 | 33.51 | 33.66 | 32.70 | 32.90 | 5.6M |
| 2025-08-04 | 32.81 | 33.52 | 32.78 | 33.24 | 5.7M |
| 2025-08-01 | 33.52 | 34.56 | 33.01 | 33.34 | 8.3M |
| 2025-07-31 | 34.00 | 34.99 | 33.33 | 33.45 | 9.7M |
| 2025-07-30 | 34.55 | 34.74 | 33.60 | 33.96 | 8.9M |
| 2025-07-29 | 33.10 | 35.03 | 33.10 | 34.57 | 13.4M |
| 2025-07-28 | 31.76 | 34.00 | 31.60 | 33.54 | 15.8M |
| 2025-07-25 | 30.81 | 31.92 | 30.70 | 31.49 | 7.2M |
| 2025-07-24 | 30.42 | 31.18 | 30.34 | 30.89 | 6.6M |
| 2025-07-23 | 30.30 | 30.94 | 29.85 | 30.37 | 8.6M |
| 2025-07-22 | 30.85 | 31.68 | 30.45 | 30.60 | 8.4M |
| 2025-07-21 | 30.75 | 31.32 | 30.24 | 31.06 | 10.5M |
| 2025-07-18 | 32.31 | 32.57 | 31.35 | 31.43 | 10.1M |
| 2025-07-17 | 30.59 | 33.28 | 30.58 | 32.34 | 16.1M |
| 2025-07-16 | 30.95 | 31.86 | 30.70 | 30.94 | 9.2M |
| 2025-07-15 | 31.02 | 31.75 | 30.20 | 31.31 | 10.4M |
| 2025-07-14 | 30.78 | 32.05 | 30.30 | 31.80 | 10.0M |
| 2025-07-11 | 30.68 | 30.98 | 30.06 | 30.78 | 13.3M |
| 2025-07-10 | 32.40 | 33.66 | 31.00 | 31.26 | 15.8M |
| 2025-07-09 | 31.80 | 32.85 | 31.25 | 31.89 | 13.3M |
| 2025-07-08 | 30.99 | 32.40 | 30.57 | 31.79 | 13.0M |
| 2025-07-07 | 30.80 | 31.80 | 30.50 | 30.99 | 9.9M |
| 2025-07-04 | 31.37 | 32.35 | 30.90 | 31.05 | 16.7M |
| 2025-07-03 | 29.20 | 31.93 | 29.20 | 31.58 | 18.6M |
| 2025-07-02 | 30.66 | 31.28 | 29.68 | 29.68 | 10.3M |
| 2025-07-01 | 30.01 | 30.50 | 29.69 | 30.49 | 10.0M |
| 2025-06-30 | 30.00 | 30.65 | 29.58 | 30.18 | 13.0M |
| 2025-06-27 | 28.88 | 31.47 | 28.65 | 29.51 | 15.8M |
| 2025-06-26 | 28.66 | 29.67 | 28.61 | 29.17 | 12.7M |
| 2025-06-25 | 28.97 | 29.51 | 28.41 | 28.75 | 12.3M |
| 2025-06-24 | 28.90 | 29.20 | 28.59 | 28.98 | 15.8M |
| 2025-06-23 | 27.44 | 29.96 | 27.34 | 28.92 | 19.9M |
| 2025-06-20 | 27.68 | 28.26 | 27.21 | 27.24 | 11.1M |
| 2025-06-19 | 26.90 | 28.38 | 26.85 | 27.75 | 15.7M |
| 2025-06-18 | 25.65 | 27.20 | 25.55 | 26.92 | 8.5M |
| 2025-06-17 | 26.13 | 26.31 | 25.50 | 25.65 | 2.6M |
| 2025-06-16 | 25.66 | 26.41 | 25.30 | 26.09 | 4.0M |
| 2025-06-13 | 25.59 | 25.90 | 25.21 | 25.29 | 3.3M |
| 2025-06-12 | 25.81 | 26.32 | 25.41 | 25.88 | 2.2M |
| 2025-06-11 | 25.93 | 26.50 | 25.93 | 26.00 | 2.4M |
| 2025-06-10 | 26.45 | 26.53 | 25.56 | 25.93 | 2.9M |
| 2025-06-09 | 26.59 | 26.78 | 26.35 | 26.45 | 2.7M |
| 2025-06-06 | 26.22 | 26.57 | 26.08 | 26.51 | 2.7M |
| 2025-06-05 | 25.75 | 26.35 | 25.36 | 26.32 | 4.3M |
| 2025-06-04 | 25.17 | 26.08 | 25.17 | 25.64 | 3.5M |
| 2025-06-03 | 25.19 | 25.60 | 25.10 | 25.14 | 2.5M |
| 2025-05-30 | 26.03 | 26.31 | 25.35 | 25.37 | 4.5M |
| 2025-05-29 | 25.50 | 26.91 | 25.50 | 26.57 | 5.1M |
| 2025-05-28 | 25.63 | 25.99 | 25.31 | 25.50 | 2.2M |
| 2025-05-27 | 25.94 | 26.12 | 25.51 | 25.69 | 2.5M |
| 2025-05-26 | 26.03 | 26.28 | 25.75 | 26.10 | 3.6M |
| 2025-05-23 | 25.84 | 26.22 | 25.50 | 25.56 | 3.5M |
| 2025-05-22 | 26.27 | 26.55 | 25.72 | 25.78 | 3.4M |
| 2025-05-21 | 26.70 | 26.72 | 26.13 | 26.33 | 2.6M |
| 2025-05-20 | 26.50 | 26.93 | 26.12 | 26.78 | 2.9M |
| 2025-05-19 | 26.68 | 26.84 | 26.14 | 26.50 | 2.8M |
| 2025-05-16 | 26.47 | 27.04 | 26.30 | 26.65 | 4.4M |
| 2025-05-15 | 26.73 | 26.74 | 26.12 | 26.30 | 5.0M |
| 2025-05-14 | 27.13 | 27.80 | 26.55 | 26.77 | 7.5M |
| 2025-05-13 | 26.80 | 27.70 | 26.76 | 26.93 | 7.2M |
| 2025-05-12 | 26.76 | 26.94 | 26.36 | 26.64 | 4.3M |
| 2025-05-09 | 26.89 | 26.95 | 26.30 | 26.54 | 5.2M |
| 2025-05-08 | 27.14 | 27.40 | 26.92 | 27.02 | 4.8M |
| 2025-05-07 | 27.30 | 27.43 | 26.77 | 27.14 | 7.2M |
| 2025-05-06 | 27.05 | 27.44 | 26.90 | 27.24 | 8.2M |
| 2025-04-30 | 26.47 | 27.20 | 26.11 | 26.72 | 9.0M |
| 2025-04-29 | 26.40 | 26.97 | 26.03 | 26.30 | 8.3M |
| 2025-04-28 | 25.76 | 27.35 | 25.76 | 26.58 | 10.9M |
| 2025-04-25 | 25.06 | 26.19 | 24.72 | 25.69 | 8.0M |
| 2025-04-24 | 25.32 | 25.60 | 24.86 | 25.05 | 7.1M |
| 2025-04-23 | 24.91 | 25.77 | 24.91 | 25.31 | 13.7M |
| 2025-04-22 | 24.29 | 25.82 | 24.29 | 24.47 | 15.2M |
| 2025-04-21 | 22.68 | 23.47 | 22.37 | 23.47 | 4.7M |
| 2025-04-18 | 22.06 | 22.92 | 22.06 | 22.76 | 4.5M |
| 2025-04-17 | 21.73 | 22.53 | 21.67 | 22.10 | 3.0M |
| 2025-04-16 | 22.80 | 22.80 | 21.52 | 21.87 | 3.4M |
| 2025-04-15 | 22.57 | 22.82 | 22.18 | 22.38 | 3.5M |
| 2025-04-14 | 22.44 | 23.33 | 22.36 | 22.83 | 5.2M |
| 2025-04-11 | 21.70 | 22.37 | 21.53 | 22.20 | 4.1M |
| 2025-04-10 | 21.85 | 22.18 | 21.55 | 21.69 | 4.6M |
| 2025-04-09 | 20.08 | 21.30 | 18.68 | 21.17 | 5.8M |
| 2025-04-08 | 20.93 | 22.21 | 20.23 | 20.48 | 9.1M |
| 2025-04-07 | 23.21 | 23.46 | 22.48 | 22.48 | 2.7M |
| 2025-04-03 | 25.18 | 25.43 | 24.53 | 24.98 | 5.6M |
| 2025-04-02 | 25.53 | 26.60 | 25.50 | 25.56 | 7.1M |
| 2025-04-01 | 26.38 | 26.52 | 25.63 | 25.63 | 12.6M |
| 2025-03-31 | 25.77 | 27.85 | 25.77 | 26.84 | 18.5M |
| 2025-03-28 | 25.68 | 26.80 | 25.32 | 25.32 | 5.8M |
| 2025-03-27 | 25.01 | 26.26 | 24.50 | 25.57 | 6.0M |
| 2025-03-26 | 25.05 | 25.48 | 24.89 | 24.94 | 3.2M |
| 2025-03-25 | 25.89 | 25.94 | 25.00 | 25.15 | 3.3M |
| 2025-03-24 | 27.15 | 27.19 | 25.39 | 25.91 | 4.5M |
| 2025-03-21 | 27.19 | 27.97 | 27.00 | 27.10 | 3.5M |
| 2025-03-20 | 27.49 | 27.98 | 27.38 | 27.49 | 3.9M |
| 2025-03-19 | 28.40 | 28.46 | 27.36 | 27.62 | 6.3M |
| 2025-03-18 | 28.65 | 28.99 | 28.37 | 28.60 | 5.6M |
| 2025-03-17 | 28.70 | 29.14 | 28.10 | 28.58 | 7.5M |
| 2025-03-14 | 28.01 | 29.36 | 27.99 | 28.70 | 11.8M |
| 2025-03-13 | 27.52 | 30.00 | 27.52 | 28.40 | 12.3M |
| 2025-03-12 | 27.78 | 27.99 | 27.50 | 27.76 | 6.7M |
| 2025-03-11 | 26.58 | 27.98 | 26.58 | 27.73 | 9.0M |
| 2025-03-10 | 26.43 | 27.16 | 26.24 | 27.00 | 5.9M |
| 2025-03-07 | 27.07 | 27.07 | 26.34 | 26.50 | 5.2M |
| 2025-03-06 | 27.55 | 27.56 | 26.78 | 27.07 | 8.5M |
| 2025-03-05 | 25.99 | 27.97 | 25.56 | 27.55 | 11.9M |
| 2025-03-04 | 25.41 | 26.06 | 25.37 | 25.98 | 4.6M |
| 2025-03-03 | 25.62 | 26.40 | 25.01 | 25.95 | 5.4M |
| 2025-02-28 | 27.10 | 27.34 | 25.41 | 25.53 | 8.0M |
| 2025-02-27 | 28.20 | 28.23 | 26.90 | 27.46 | 7.9M |
| 2025-02-26 | 27.90 | 29.49 | 27.90 | 28.20 | 14.3M |
| 2025-02-25 | 27.00 | 27.66 | 26.62 | 27.48 | 5.9M |
| 2025-02-24 | 27.43 | 28.10 | 27.15 | 27.46 | 7.4M |
| 2025-02-21 | 26.89 | 27.99 | 26.81 | 27.75 | 10.7M |
| 2025-02-20 | 26.00 | 26.89 | 25.48 | 26.74 | 9.1M |
| 2025-02-19 | 25.40 | 26.24 | 25.22 | 26.00 | 6.5M |
| 2025-02-18 | 25.80 | 27.50 | 25.53 | 25.54 | 8.7M |
| 2025-02-17 | 25.54 | 26.03 | 25.35 | 25.70 | 6.7M |
| 2025-02-14 | 25.32 | 26.15 | 25.16 | 25.69 | 7.3M |
| 2025-02-13 | 25.68 | 25.85 | 25.26 | 25.33 | 4.5M |
| 2025-02-12 | 25.38 | 26.30 | 25.22 | 25.66 | 4.9M |
| 2025-02-11 | 25.90 | 26.15 | 25.22 | 25.43 | 9.9M |
| 2025-02-10 | 25.58 | 28.08 | 25.50 | 26.61 | 14.4M |
| 2025-02-07 | 25.35 | 26.10 | 25.21 | 25.53 | 6.6M |
| 2025-02-06 | 25.22 | 25.43 | 24.88 | 25.32 | 4.2M |
| 2025-02-05 | 24.50 | 25.27 | 24.10 | 25.13 | 4.2M |
| 2025-01-27 | 24.39 | 24.75 | 23.99 | 24.05 | 2.1M |
| 2025-01-24 | 24.11 | 24.78 | 24.11 | 24.39 | 2.5M |
| 2025-01-23 | 24.92 | 25.56 | 24.28 | 24.28 | 3.6M |
| 2025-01-22 | 24.40 | 25.10 | 24.38 | 24.76 | 3.6M |
| 2025-01-21 | 25.15 | 25.19 | 24.33 | 24.74 | 4.9M |
| 2025-01-20 | 24.74 | 25.50 | 24.26 | 25.24 | 5.5M |
| 2025-01-17 | 23.99 | 24.89 | 23.89 | 24.51 | 5.3M |
| 2025-01-16 | 24.12 | 24.94 | 23.95 | 24.47 | 6.5M |
| 2025-01-15 | 24.05 | 24.32 | 23.84 | 23.96 | 3.1M |
| 2025-01-14 | 23.25 | 24.22 | 23.20 | 24.17 | 4.8M |
| 2025-01-13 | 22.97 | 23.50 | 22.31 | 23.25 | 3.4M |
| 2025-01-10 | 24.05 | 24.24 | 23.11 | 23.24 | 6.3M |
| 2025-01-09 | 22.27 | 24.53 | 22.08 | 24.53 | 3.9M |
| 2025-01-08 | 22.60 | 22.63 | 21.67 | 22.30 | 3.0M |
| 2025-01-07 | 21.98 | 22.65 | 21.92 | 22.60 | 2.2M |
| 2025-01-06 | 22.15 | 22.45 | 21.55 | 21.93 | 2.4M |
| 2025-01-03 | 23.59 | 23.65 | 22.19 | 22.23 | 3.1M |
| 2025-01-02 | 23.95 | 24.32 | 23.20 | 23.50 | 2.8M |