17.59
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 17.25 | 17.25 | 17.15 | 17.19 | 124.6K |
| 09:35 | 17.19 | 17.22 | 17.18 | 17.21 | 95.8K |
| 09:40 | 17.21 | 17.23 | 17.19 | 17.21 | 57.0K |
| 09:45 | 17.24 | 17.24 | 17.19 | 17.19 | 80.2K |
| 09:50 | 17.19 | 17.25 | 17.19 | 17.22 | 131.7K |
| 09:55 | 17.21 | 17.21 | 17.18 | 17.20 | 69.5K |
| 10:00 | 17.20 | 17.20 | 17.17 | 17.17 | 51.1K |
| 10:05 | 17.17 | 17.23 | 17.17 | 17.23 | 50.8K |
| 10:10 | 17.22 | 17.25 | 17.22 | 17.25 | 29.2K |
| 10:15 | 17.25 | 17.25 | 17.23 | 17.25 | 36.8K |
| 10:20 | 17.24 | 17.27 | 17.24 | 17.27 | 37.6K |
| 10:25 | 17.28 | 17.30 | 17.28 | 17.29 | 62.6K |
| 10:30 | 17.29 | 17.35 | 17.29 | 17.35 | 130.2K |
| 10:35 | 17.35 | 17.36 | 17.34 | 17.35 | 148.4K |
| 10:40 | 17.35 | 17.35 | 17.33 | 17.34 | 37.6K |
| 10:45 | 17.34 | 17.34 | 17.33 | 17.33 | 63.5K |
| 10:50 | 17.33 | 17.34 | 17.32 | 17.33 | 98.1K |
| 10:55 | 17.35 | 17.36 | 17.34 | 17.34 | 64.0K |
| 11:00 | 17.34 | 17.35 | 17.33 | 17.33 | 19.1K |
| 11:05 | 17.33 | 17.34 | 17.33 | 17.34 | 14.0K |
| 11:10 | 17.34 | 17.34 | 17.32 | 17.33 | 15.5K |
| 11:15 | 17.33 | 17.33 | 17.30 | 17.30 | 50.4K |
| 11:20 | 17.30 | 17.31 | 17.29 | 17.29 | 51.9K |
| 11:25 | 17.29 | 17.30 | 17.29 | 17.29 | 8.8K |
| 13:00 | 17.30 | 17.32 | 17.28 | 17.28 | 35.7K |
| 13:05 | 17.28 | 17.28 | 17.26 | 17.26 | 33.6K |
| 13:10 | 17.27 | 17.28 | 17.26 | 17.28 | 24.2K |
| 13:15 | 17.28 | 17.30 | 17.27 | 17.30 | 86.6K |
| 13:20 | 17.30 | 17.34 | 17.30 | 17.32 | 86.2K |
| 13:25 | 17.32 | 17.33 | 17.27 | 17.30 | 48.2K |
| 13:30 | 17.30 | 17.32 | 17.27 | 17.29 | 49.1K |
| 13:35 | 17.29 | 17.31 | 17.28 | 17.29 | 25.8K |
| 13:40 | 17.28 | 17.29 | 17.27 | 17.28 | 31.3K |
| 13:45 | 17.28 | 17.32 | 17.28 | 17.32 | 50.6K |
| 13:50 | 17.31 | 17.31 | 17.28 | 17.30 | 47.9K |
| 13:55 | 17.30 | 17.30 | 17.27 | 17.28 | 34.5K |
| 14:00 | 17.27 | 17.28 | 17.26 | 17.26 | 48.2K |
| 14:05 | 17.27 | 17.29 | 17.26 | 17.29 | 74.4K |
| 14:10 | 17.29 | 17.31 | 17.27 | 17.28 | 54.5K |
| 14:15 | 17.27 | 17.29 | 17.27 | 17.29 | 33.8K |
| 14:20 | 17.27 | 17.30 | 17.26 | 17.26 | 78.0K |
| 14:25 | 17.26 | 17.28 | 17.26 | 17.28 | 38.5K |
| 14:30 | 17.29 | 17.29 | 17.26 | 17.27 | 26.0K |
| 14:35 | 17.27 | 17.29 | 17.26 | 17.26 | 44.1K |
| 14:40 | 17.27 | 17.27 | 17.24 | 17.24 | 96.9K |
| 14:45 | 17.25 | 17.29 | 17.25 | 17.28 | 101.7K |
| 14:50 | 17.28 | 17.30 | 17.27 | 17.29 | 98.7K |
| 14:55 | 17.29 | 17.30 | 17.28 | 17.30 | 34.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 17.64 | 17.65 | 17.41 | 17.59 | 3.9M |
| 2025-09-29 | 17.21 | 17.49 | 17.03 | 17.48 | 4.2M |
| 2025-09-26 | 17.25 | 17.36 | 17.13 | 17.28 | 2.8M |
| 2025-09-25 | 17.26 | 17.41 | 17.16 | 17.26 | 3.1M |
| 2025-09-24 | 17.00 | 17.25 | 16.93 | 17.25 | 2.8M |
| 2025-09-23 | 17.22 | 17.22 | 16.80 | 17.09 | 4.0M |
| 2025-09-22 | 17.59 | 17.60 | 17.36 | 17.45 | 3.4M |
| 2025-09-19 | 17.73 | 17.73 | 17.50 | 17.59 | 3.7M |
| 2025-09-18 | 17.90 | 17.92 | 17.46 | 17.57 | 7.4M |
| 2025-09-17 | 17.88 | 17.92 | 17.77 | 17.92 | 4.0M |
| 2025-09-16 | 17.98 | 18.04 | 17.67 | 17.88 | 7.1M |
| 2025-09-15 | 18.10 | 18.19 | 17.94 | 17.97 | 5.9M |
| 2025-09-12 | 18.30 | 18.40 | 18.11 | 18.19 | 8.2M |
| 2025-09-11 | 18.18 | 18.28 | 18.07 | 18.26 | 6.0M |
| 2025-09-10 | 18.37 | 18.44 | 18.14 | 18.22 | 6.5M |
| 2025-09-09 | 18.30 | 18.70 | 18.22 | 18.46 | 9.9M |
| 2025-09-08 | 18.02 | 18.62 | 17.95 | 18.41 | 9.9M |
| 2025-09-05 | 17.89 | 18.06 | 17.82 | 17.99 | 5.0M |
| 2025-09-04 | 17.82 | 17.95 | 17.64 | 17.84 | 4.1M |
| 2025-09-03 | 18.11 | 18.15 | 17.81 | 17.84 | 3.9M |
| 2025-09-02 | 18.35 | 18.35 | 17.98 | 18.07 | 5.9M |
| 2025-09-01 | 18.14 | 18.37 | 18.06 | 18.36 | 5.0M |
| 2025-08-29 | 18.10 | 18.30 | 18.08 | 18.14 | 4.9M |
| 2025-08-28 | 18.28 | 18.33 | 17.78 | 18.11 | 8.5M |
| 2025-08-27 | 18.75 | 18.83 | 18.19 | 18.19 | 11.3M |
| 2025-08-26 | 18.49 | 19.08 | 18.36 | 18.75 | 11.3M |
| 2025-08-25 | 18.40 | 18.54 | 18.33 | 18.50 | 8.5M |
| 2025-08-22 | 18.40 | 18.46 | 18.18 | 18.37 | 7.5M |
| 2025-08-21 | 18.35 | 18.53 | 18.27 | 18.44 | 8.6M |
| 2025-08-20 | 18.20 | 18.37 | 18.12 | 18.30 | 6.9M |
| 2025-08-19 | 18.41 | 18.42 | 18.12 | 18.20 | 7.4M |
| 2025-08-18 | 18.15 | 18.52 | 18.12 | 18.29 | 12.7M |
| 2025-08-15 | 17.95 | 18.30 | 17.95 | 18.14 | 10.2M |
| 2025-08-14 | 18.42 | 18.42 | 17.93 | 17.95 | 6.2M |
| 2025-08-13 | 18.17 | 18.46 | 18.12 | 18.38 | 6.9M |
| 2025-08-12 | 18.20 | 18.36 | 18.11 | 18.14 | 4.2M |
| 2025-08-11 | 18.18 | 18.22 | 18.05 | 18.20 | 4.3M |
| 2025-08-08 | 17.81 | 18.24 | 17.71 | 18.10 | 7.4M |
| 2025-08-07 | 17.92 | 18.00 | 17.75 | 17.79 | 4.0M |
| 2025-08-06 | 18.00 | 18.08 | 17.88 | 17.96 | 4.2M |
| 2025-08-05 | 17.95 | 18.06 | 17.90 | 18.00 | 3.6M |
| 2025-08-04 | 17.74 | 17.94 | 17.62 | 17.89 | 3.1M |
| 2025-08-01 | 17.84 | 17.94 | 17.79 | 17.82 | 3.6M |
| 2025-07-31 | 18.15 | 18.15 | 17.73 | 17.85 | 6.7M |
| 2025-07-30 | 18.21 | 18.47 | 18.08 | 18.19 | 5.8M |
| 2025-07-29 | 18.28 | 18.30 | 17.99 | 18.21 | 4.6M |
| 2025-07-28 | 18.18 | 18.57 | 17.95 | 18.31 | 8.0M |
| 2025-07-25 | 18.42 | 18.46 | 18.12 | 18.27 | 6.7M |
| 2025-07-24 | 18.10 | 18.33 | 18.03 | 18.30 | 7.7M |
| 2025-07-23 | 18.34 | 18.47 | 18.03 | 18.09 | 8.8M |
| 2025-07-22 | 17.81 | 18.35 | 17.81 | 18.33 | 11.5M |
| 2025-07-21 | 17.59 | 17.99 | 17.59 | 17.95 | 10.8M |
| 2025-07-18 | 17.62 | 17.62 | 17.45 | 17.52 | 3.7M |
| 2025-07-17 | 17.45 | 17.71 | 17.35 | 17.55 | 4.4M |
| 2025-07-16 | 17.39 | 17.48 | 17.29 | 17.47 | 4.4M |
| 2025-07-15 | 17.81 | 17.81 | 17.29 | 17.38 | 8.2M |
| 2025-07-14 | 17.75 | 17.95 | 17.75 | 17.76 | 5.4M |
| 2025-07-11 | 17.62 | 18.03 | 17.55 | 17.83 | 11.7M |
| 2025-07-10 | 17.55 | 17.73 | 17.44 | 17.64 | 7.6M |
| 2025-07-09 | 17.75 | 17.95 | 17.45 | 17.55 | 13.7M |
| 2025-07-08 | 17.48 | 18.01 | 17.48 | 17.98 | 10.7M |
| 2025-07-07 | 17.69 | 17.69 | 17.47 | 17.51 | 9.3M |
| 2025-07-04 | 17.90 | 18.18 | 17.80 | 17.80 | 12.1M |
| 2025-07-03 | 17.79 | 18.45 | 17.62 | 18.21 | 16.0M |
| 2025-07-02 | 17.63 | 18.06 | 17.54 | 17.85 | 15.9M |
| 2025-07-01 | 17.83 | 17.98 | 17.65 | 17.68 | 9.1M |
| 2025-06-30 | 17.65 | 17.76 | 17.53 | 17.68 | 6.8M |
| 2025-06-27 | 17.93 | 18.08 | 17.56 | 17.64 | 10.9M |
| 2025-06-26 | 18.00 | 18.65 | 17.83 | 17.84 | 20.4M |
| 2025-06-25 | 17.20 | 18.66 | 17.12 | 18.22 | 32.4M |
| 2025-06-24 | 16.88 | 17.15 | 16.77 | 17.10 | 10.1M |
| 2025-06-23 | 16.50 | 16.90 | 16.50 | 16.87 | 7.6M |
| 2025-06-20 | 16.65 | 17.10 | 16.63 | 16.72 | 9.7M |
| 2025-06-19 | 16.83 | 17.05 | 16.56 | 16.65 | 9.8M |
| 2025-06-18 | 17.19 | 17.22 | 16.86 | 16.92 | 10.7M |
| 2025-06-17 | 17.12 | 17.38 | 16.98 | 17.25 | 14.2M |
| 2025-06-16 | 17.02 | 17.45 | 16.99 | 17.07 | 16.4M |
| 2025-06-13 | 17.78 | 17.96 | 17.15 | 17.16 | 24.9M |
| 2025-06-12 | 18.88 | 18.88 | 17.80 | 17.92 | 36.3M |
| 2025-06-11 | 19.55 | 20.51 | 18.67 | 19.29 | 48.3M |
| 2025-06-10 | 19.55 | 19.55 | 19.55 | 19.55 | 6.0M |
| 2025-06-09 | 17.30 | 17.77 | 16.80 | 17.77 | 27.4M |
| 2025-06-06 | 16.07 | 16.21 | 16.07 | 16.15 | 3.7M |
| 2025-06-05 | 16.24 | 16.40 | 16.06 | 16.12 | 5.6M |
| 2025-06-04 | 16.63 | 16.80 | 16.63 | 16.73 | 6.4M |
| 2025-06-03 | 16.45 | 16.69 | 16.05 | 16.68 | 8.3M |
| 2025-05-30 | 16.56 | 16.56 | 16.39 | 16.44 | 3.3M |
| 2025-05-29 | 16.41 | 16.57 | 16.36 | 16.55 | 4.0M |
| 2025-05-28 | 16.32 | 16.46 | 16.32 | 16.41 | 2.7M |
| 2025-05-27 | 16.45 | 16.49 | 16.27 | 16.40 | 3.9M |
| 2025-05-26 | 16.54 | 16.55 | 16.42 | 16.48 | 3.4M |
| 2025-05-23 | 16.56 | 16.68 | 16.46 | 16.47 | 4.5M |
| 2025-05-22 | 16.81 | 16.82 | 16.56 | 16.58 | 4.5M |
| 2025-05-21 | 16.81 | 16.95 | 16.78 | 16.83 | 6.1M |
| 2025-05-20 | 16.72 | 16.79 | 16.66 | 16.76 | 4.6M |
| 2025-05-19 | 16.70 | 16.82 | 16.53 | 16.74 | 5.1M |
| 2025-05-16 | 16.53 | 16.74 | 16.53 | 16.68 | 4.1M |
| 2025-05-15 | 16.76 | 16.89 | 16.55 | 16.59 | 5.8M |
| 2025-05-14 | 17.00 | 17.00 | 16.71 | 16.86 | 7.5M |
| 2025-05-13 | 16.68 | 17.02 | 16.58 | 16.91 | 13.0M |
| 2025-05-12 | 16.55 | 16.64 | 16.40 | 16.52 | 7.5M |
| 2025-05-09 | 16.63 | 16.73 | 16.40 | 16.43 | 7.5M |
| 2025-05-08 | 16.51 | 16.70 | 16.40 | 16.53 | 7.3M |
| 2025-05-07 | 16.64 | 16.74 | 16.38 | 16.51 | 7.2M |
| 2025-05-06 | 16.40 | 16.48 | 16.26 | 16.47 | 9.7M |
| 2025-04-30 | 16.40 | 16.46 | 16.30 | 16.32 | 5.0M |
| 2025-04-29 | 16.50 | 16.78 | 16.40 | 16.44 | 8.3M |
| 2025-04-28 | 17.41 | 17.44 | 16.48 | 16.56 | 11.0M |
| 2025-04-25 | 18.02 | 18.20 | 17.99 | 18.06 | 3.0M |
| 2025-04-24 | 18.00 | 18.17 | 17.85 | 18.02 | 2.8M |
| 2025-04-23 | 18.02 | 18.18 | 17.95 | 17.99 | 3.5M |
| 2025-04-22 | 17.91 | 18.10 | 17.77 | 18.00 | 2.4M |
| 2025-04-21 | 17.94 | 18.06 | 17.65 | 17.96 | 3.6M |
| 2025-04-18 | 17.69 | 17.86 | 17.56 | 17.78 | 1.9M |
| 2025-04-17 | 17.83 | 17.92 | 17.63 | 17.64 | 3.3M |
| 2025-04-16 | 18.07 | 18.07 | 17.60 | 17.84 | 3.8M |
| 2025-04-15 | 18.41 | 18.41 | 18.05 | 18.13 | 3.5M |
| 2025-04-14 | 18.04 | 18.60 | 18.03 | 18.32 | 6.4M |
| 2025-04-11 | 17.62 | 17.98 | 17.31 | 17.94 | 5.6M |
| 2025-04-10 | 17.34 | 17.92 | 17.31 | 17.66 | 8.0M |
| 2025-04-09 | 16.75 | 17.42 | 16.23 | 17.32 | 7.4M |
| 2025-04-08 | 18.27 | 18.40 | 16.54 | 16.87 | 12.6M |
| 2025-04-07 | 19.00 | 19.32 | 18.27 | 18.27 | 4.9M |
| 2025-04-03 | 20.22 | 20.39 | 20.10 | 20.30 | 2.4M |
| 2025-04-02 | 20.36 | 20.63 | 20.36 | 20.40 | 2.4M |
| 2025-04-01 | 20.21 | 20.62 | 20.21 | 20.32 | 2.7M |
| 2025-03-31 | 20.25 | 20.50 | 20.01 | 20.21 | 3.1M |
| 2025-03-28 | 20.48 | 20.65 | 20.15 | 20.46 | 2.9M |
| 2025-03-27 | 20.78 | 20.80 | 20.42 | 20.57 | 2.8M |
| 2025-03-26 | 20.92 | 21.13 | 20.76 | 20.81 | 3.5M |
| 2025-03-25 | 21.30 | 21.40 | 20.80 | 21.00 | 3.7M |
| 2025-03-24 | 21.20 | 21.45 | 20.95 | 21.26 | 4.5M |
| 2025-03-21 | 21.20 | 21.50 | 21.02 | 21.15 | 3.9M |
| 2025-03-20 | 21.62 | 21.80 | 21.28 | 21.36 | 5.0M |
| 2025-03-19 | 20.99 | 22.18 | 20.99 | 21.64 | 9.6M |
| 2025-03-18 | 20.29 | 21.40 | 20.21 | 21.02 | 8.2M |
| 2025-03-17 | 20.63 | 20.68 | 20.22 | 20.24 | 3.8M |
| 2025-03-14 | 20.15 | 20.60 | 20.05 | 20.43 | 5.4M |
| 2025-03-13 | 19.95 | 20.12 | 19.76 | 20.12 | 3.1M |
| 2025-03-12 | 20.04 | 20.25 | 19.87 | 19.95 | 3.7M |
| 2025-03-11 | 19.60 | 20.15 | 19.42 | 20.14 | 4.1M |
| 2025-03-10 | 20.03 | 20.15 | 19.58 | 19.69 | 3.9M |
| 2025-03-07 | 19.81 | 20.32 | 19.76 | 20.10 | 5.2M |
| 2025-03-06 | 20.09 | 20.09 | 19.78 | 19.79 | 4.9M |
| 2025-03-05 | 20.12 | 20.25 | 19.75 | 19.95 | 3.4M |
| 2025-03-04 | 19.85 | 20.22 | 19.61 | 20.12 | 5.5M |
| 2025-03-03 | 19.31 | 19.93 | 19.29 | 19.73 | 6.5M |
| 2025-02-28 | 19.61 | 19.69 | 19.19 | 19.27 | 3.4M |
| 2025-02-27 | 19.83 | 19.90 | 19.32 | 19.60 | 3.8M |
| 2025-02-26 | 18.80 | 19.90 | 18.74 | 19.76 | 8.3M |
| 2025-02-25 | 19.13 | 19.13 | 18.68 | 18.73 | 3.1M |
| 2025-02-24 | 19.32 | 19.35 | 19.04 | 19.13 | 3.8M |
| 2025-02-21 | 19.32 | 19.39 | 19.22 | 19.30 | 2.9M |
| 2025-02-20 | 19.22 | 19.35 | 19.08 | 19.32 | 2.6M |
| 2025-02-19 | 19.34 | 19.43 | 19.20 | 19.35 | 3.3M |
| 2025-02-18 | 19.20 | 19.37 | 19.03 | 19.16 | 2.2M |
| 2025-02-17 | 19.39 | 19.42 | 19.13 | 19.21 | 2.6M |
| 2025-02-14 | 19.26 | 19.45 | 19.23 | 19.36 | 2.3M |
| 2025-02-13 | 19.60 | 19.62 | 19.25 | 19.34 | 2.8M |
| 2025-02-12 | 19.56 | 19.68 | 19.42 | 19.57 | 2.4M |
| 2025-02-11 | 19.59 | 19.61 | 19.19 | 19.59 | 3.3M |
| 2025-02-10 | 19.79 | 19.91 | 19.47 | 19.50 | 4.2M |
| 2025-02-07 | 19.55 | 19.96 | 19.42 | 19.79 | 4.4M |
| 2025-02-06 | 19.61 | 19.64 | 19.37 | 19.57 | 4.6M |
| 2025-02-05 | 20.15 | 20.36 | 19.51 | 19.61 | 5.7M |
| 2025-01-27 | 19.73 | 20.38 | 19.73 | 20.15 | 6.5M |
| 2025-01-24 | 19.59 | 19.77 | 19.43 | 19.73 | 4.9M |
| 2025-01-23 | 19.65 | 20.03 | 19.52 | 19.59 | 6.7M |
| 2025-01-22 | 19.54 | 20.13 | 19.35 | 19.70 | 10.6M |
| 2025-01-21 | 18.71 | 18.83 | 18.53 | 18.79 | 2.0M |
| 2025-01-20 | 18.59 | 18.88 | 18.52 | 18.64 | 2.9M |
| 2025-01-17 | 18.30 | 18.50 | 18.13 | 18.43 | 2.2M |
| 2025-01-16 | 18.35 | 18.66 | 18.12 | 18.25 | 2.6M |
| 2025-01-15 | 18.32 | 18.40 | 18.14 | 18.32 | 1.9M |
| 2025-01-14 | 18.02 | 18.49 | 17.95 | 18.36 | 2.9M |
| 2025-01-13 | 17.50 | 18.12 | 17.36 | 18.07 | 3.9M |
| 2025-01-10 | 17.82 | 18.04 | 17.40 | 17.47 | 2.8M |
| 2025-01-09 | 18.05 | 18.15 | 17.87 | 17.88 | 2.4M |
| 2025-01-08 | 18.22 | 18.28 | 17.68 | 18.10 | 2.9M |
| 2025-01-07 | 18.40 | 18.59 | 18.04 | 18.32 | 2.9M |
| 2025-01-06 | 18.06 | 18.59 | 17.82 | 18.42 | 3.5M |
| 2025-01-03 | 18.10 | 18.58 | 17.91 | 18.00 | 3.2M |
| 2025-01-02 | 18.32 | 18.72 | 18.00 | 18.20 | 4.2M |