15.69
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 13.86 | 14.14 | 13.84 | 14.14 | 2,472.0K |
| 09:35 | 14.15 | 14.32 | 14.13 | 14.25 | 2,862.0K |
| 09:40 | 14.27 | 14.35 | 14.25 | 14.33 | 2,304.9K |
| 09:45 | 14.32 | 14.54 | 14.30 | 14.33 | 3,192.0K |
| 09:50 | 14.37 | 14.38 | 14.18 | 14.23 | 1,731.4K |
| 09:55 | 14.20 | 14.32 | 14.13 | 14.25 | 1,260.8K |
| 10:00 | 14.25 | 14.25 | 14.05 | 14.05 | 1,323.0K |
| 10:05 | 14.05 | 14.13 | 14.01 | 14.01 | 990.0K |
| 10:10 | 14.00 | 14.00 | 13.94 | 13.97 | 1,107.0K |
| 10:15 | 13.96 | 13.98 | 13.93 | 13.93 | 405.0K |
| 10:20 | 13.92 | 13.93 | 13.88 | 13.92 | 483.5K |
| 10:25 | 13.93 | 14.10 | 13.93 | 14.05 | 715.8K |
| 10:30 | 14.04 | 14.06 | 13.98 | 14.04 | 843.0K |
| 10:35 | 14.06 | 14.10 | 14.00 | 14.00 | 678.0K |
| 10:40 | 13.98 | 14.00 | 13.98 | 13.98 | 201.0K |
| 10:45 | 13.97 | 14.04 | 13.96 | 14.02 | 525.0K |
| 10:50 | 14.02 | 14.02 | 13.99 | 13.99 | 72.0K |
| 10:55 | 13.98 | 14.00 | 13.97 | 13.98 | 147.0K |
| 11:00 | 13.96 | 13.96 | 13.93 | 13.96 | 231.0K |
| 11:05 | 13.97 | 13.99 | 13.93 | 13.93 | 234.0K |
| 11:10 | 13.94 | 13.97 | 13.92 | 13.97 | 282.0K |
| 11:15 | 13.98 | 14.01 | 13.96 | 13.99 | 228.0K |
| 11:20 | 14.00 | 14.00 | 13.96 | 13.96 | 228.0K |
| 11:25 | 13.99 | 13.99 | 13.96 | 13.99 | 72.0K |
| 11:30 | 13.97 | 14.00 | 13.97 | 14.00 | 135.0K |
| 11:35 | 13.99 | 14.00 | 13.98 | 13.99 | 42.0K |
| 11:40 | 13.98 | 13.99 | 13.98 | 13.99 | 63.0K |
| 11:45 | 13.98 | 13.98 | 13.94 | 13.97 | 240.0K |
| 11:50 | 13.95 | 13.99 | 13.93 | 13.96 | 699.0K |
| 11:55 | 13.95 | 13.99 | 13.92 | 13.96 | 675.0K |
| 13:00 | 14.06 | 14.08 | 13.97 | 13.99 | 1,268.0K |
| 13:05 | 13.97 | 14.05 | 13.97 | 13.99 | 833.7K |
| 13:10 | 14.01 | 14.19 | 13.97 | 14.19 | 1,269.0K |
| 13:15 | 14.15 | 14.28 | 14.15 | 14.19 | 948.0K |
| 13:20 | 14.22 | 14.29 | 14.17 | 14.22 | 894.0K |
| 13:25 | 14.25 | 14.27 | 14.18 | 14.27 | 519.0K |
| 13:30 | 14.26 | 14.28 | 14.16 | 14.19 | 679.0K |
| 13:35 | 14.20 | 14.24 | 14.18 | 14.20 | 339.0K |
| 13:40 | 14.22 | 14.22 | 14.17 | 14.21 | 366.0K |
| 13:45 | 14.20 | 14.24 | 14.20 | 14.24 | 438.0K |
| 13:50 | 14.23 | 14.23 | 14.13 | 14.13 | 507.0K |
| 13:55 | 14.12 | 14.13 | 14.05 | 14.05 | 489.0K |
| 14:00 | 14.06 | 14.11 | 14.06 | 14.10 | 375.0K |
| 14:05 | 14.09 | 14.19 | 14.09 | 14.19 | 636.0K |
| 14:10 | 14.18 | 14.18 | 14.10 | 14.10 | 468.0K |
| 14:15 | 14.11 | 14.16 | 14.11 | 14.16 | 397.0K |
| 14:20 | 14.15 | 14.19 | 14.14 | 14.15 | 420.0K |
| 14:25 | 14.14 | 14.14 | 14.09 | 14.09 | 360.0K |
| 14:30 | 14.10 | 14.12 | 14.05 | 14.10 | 471.0K |
| 14:35 | 14.09 | 14.10 | 14.03 | 14.10 | 561.0K |
| 14:40 | 14.11 | 14.18 | 14.11 | 14.18 | 1,050.2K |
| 14:45 | 14.19 | 14.20 | 14.12 | 14.18 | 471.0K |
| 14:50 | 14.13 | 14.18 | 14.13 | 14.13 | 819.0K |
| 14:55 | 14.17 | 14.17 | 14.08 | 14.13 | 525.0K |
| 15:00 | 14.12 | 14.19 | 14.06 | 14.07 | 936.0K |
| 15:05 | 14.07 | 14.08 | 14.00 | 14.03 | 1,584.0K |
| 15:10 | 14.02 | 14.03 | 13.99 | 13.99 | 594.0K |
| 15:15 | 13.98 | 13.99 | 13.94 | 13.99 | 486.3K |
| 15:20 | 13.98 | 14.00 | 13.92 | 13.92 | 552.0K |
| 15:25 | 13.91 | 14.00 | 13.91 | 14.00 | 477.0K |
| 15:30 | 13.99 | 14.03 | 13.98 | 14.03 | 603.0K |
| 15:35 | 14.04 | 14.05 | 13.99 | 14.00 | 504.0K |
| 15:40 | 14.01 | 14.02 | 13.97 | 14.00 | 600.0K |
| 15:45 | 13.99 | 14.03 | 13.96 | 13.98 | 657.0K |
| 15:50 | 14.01 | 14.04 | 13.98 | 14.00 | 573.0K |
| 15:55 | 14.01 | 14.02 | 13.97 | 13.97 | 2,461.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 14.75 | 15.79 | 14.73 | 15.69 | 99.3M |
| 2025-09-29 | 14.23 | 14.85 | 14.00 | 14.66 | 61.1M |
| 2025-09-26 | 14.00 | 14.54 | 13.84 | 13.97 | 49.6M |
| 2025-09-25 | 13.60 | 14.47 | 13.51 | 14.00 | 142.5M |
| 2025-09-24 | 12.77 | 12.77 | 12.38 | 12.53 | 24.3M |
| 2025-09-23 | 13.00 | 13.22 | 12.42 | 12.76 | 34.5M |
| 2025-09-22 | 13.00 | 13.18 | 12.58 | 12.83 | 49.1M |
| 2025-09-19 | 12.45 | 12.70 | 12.35 | 12.49 | 38.1M |
| 2025-09-18 | 12.43 | 12.65 | 12.10 | 12.40 | 52.6M |
| 2025-09-17 | 12.60 | 12.71 | 12.30 | 12.64 | 40.3M |
| 2025-09-16 | 13.17 | 13.31 | 12.25 | 12.69 | 51.7M |
| 2025-09-15 | 13.27 | 13.35 | 12.81 | 12.91 | 29.2M |
| 2025-09-12 | 12.72 | 13.47 | 12.72 | 13.17 | 49.0M |
| 2025-09-11 | 12.13 | 12.75 | 12.02 | 12.69 | 32.0M |
| 2025-09-10 | 12.30 | 12.30 | 11.90 | 12.11 | 20.6M |
| 2025-09-09 | 12.20 | 12.49 | 12.02 | 12.30 | 34.9M |
| 2025-09-08 | 12.77 | 12.86 | 11.97 | 12.03 | 56.1M |
| 2025-09-05 | 11.99 | 12.68 | 11.87 | 12.65 | 50.5M |
| 2025-09-04 | 13.06 | 13.06 | 11.80 | 11.96 | 85.9M |
| 2025-09-03 | 12.97 | 13.27 | 12.43 | 12.69 | 40.7M |
| 2025-09-02 | 12.78 | 13.06 | 12.48 | 12.64 | 58.7M |
| 2025-09-01 | 12.24 | 12.75 | 12.04 | 12.69 | 69.2M |
| 2025-08-29 | 11.58 | 12.23 | 11.58 | 11.89 | 67.5M |
| 2025-08-28 | 11.63 | 11.81 | 11.38 | 11.58 | 35.5M |
| 2025-08-27 | 12.00 | 12.05 | 11.60 | 11.71 | 66.6M |
| 2025-08-26 | 11.92 | 12.13 | 11.68 | 11.81 | 62.0M |
| 2025-08-25 | 11.23 | 12.09 | 11.17 | 11.92 | 100.5M |
| 2025-08-22 | 10.73 | 11.11 | 10.59 | 10.79 | 45.5M |
| 2025-08-21 | 10.65 | 10.90 | 10.60 | 10.66 | 27.0M |
| 2025-08-20 | 10.50 | 10.83 | 10.47 | 10.65 | 32.2M |
| 2025-08-19 | 10.70 | 10.92 | 10.58 | 10.70 | 43.5M |
| 2025-08-18 | 10.95 | 11.00 | 10.60 | 10.66 | 59.9M |
| 2025-08-15 | 10.56 | 10.99 | 10.48 | 10.95 | 54.0M |
| 2025-08-14 | 10.64 | 10.83 | 10.45 | 10.50 | 44.5M |
| 2025-08-13 | 10.25 | 10.62 | 10.23 | 10.61 | 63.1M |
| 2025-08-12 | 10.01 | 10.17 | 9.91 | 10.07 | 31.2M |
| 2025-08-11 | 10.06 | 10.08 | 9.78 | 10.01 | 32.1M |
| 2025-08-08 | 9.58 | 10.03 | 9.57 | 9.98 | 63.2M |
| 2025-08-07 | 9.50 | 9.58 | 9.33 | 9.56 | 26.8M |
| 2025-08-06 | 9.35 | 9.59 | 9.35 | 9.48 | 28.6M |
| 2025-08-05 | 9.09 | 9.46 | 8.91 | 9.42 | 40.3M |
| 2025-08-04 | 8.88 | 9.22 | 8.85 | 9.17 | 29.0M |
| 2025-08-01 | 8.86 | 9.11 | 8.85 | 8.90 | 32.7M |
| 2025-07-31 | 9.15 | 9.38 | 8.89 | 8.94 | 79.1M |
| 2025-07-30 | 9.59 | 9.77 | 9.39 | 9.48 | 59.3M |
| 2025-07-29 | 9.06 | 9.37 | 9.05 | 9.34 | 27.8M |
| 2025-07-28 | 9.30 | 9.31 | 9.03 | 9.17 | 31.4M |
| 2025-07-25 | 9.35 | 9.54 | 9.24 | 9.31 | 38.5M |
| 2025-07-24 | 9.20 | 9.51 | 9.12 | 9.39 | 54.4M |
| 2025-07-23 | 9.25 | 9.41 | 9.06 | 9.18 | 39.5M |
| 2025-07-22 | 8.67 | 9.29 | 8.66 | 9.18 | 100.6M |
| 2025-07-21 | 8.18 | 8.62 | 8.15 | 8.57 | 56.5M |
| 2025-07-18 | 7.92 | 8.18 | 7.90 | 8.13 | 34.2M |
| 2025-07-17 | 7.98 | 7.99 | 7.79 | 7.82 | 35.5M |
| 2025-07-16 | 8.10 | 8.11 | 7.94 | 7.98 | 20.2M |
| 2025-07-15 | 8.03 | 8.13 | 7.87 | 8.02 | 38.0M |
| 2025-07-14 | 7.96 | 8.06 | 7.87 | 7.98 | 28.3M |
| 2025-07-11 | 7.75 | 8.15 | 7.75 | 7.91 | 45.7M |
| 2025-07-10 | 7.95 | 8.03 | 7.79 | 7.83 | 73.8M |
| 2025-07-09 | 8.52 | 8.54 | 7.85 | 8.04 | 132.8M |
| 2025-07-08 | 8.23 | 8.45 | 8.21 | 8.44 | 32.0M |
| 2025-07-07 | 8.29 | 8.33 | 8.15 | 8.22 | 30.7M |
| 2025-07-04 | 8.32 | 8.48 | 8.15 | 8.35 | 62.8M |
| 2025-07-03 | 8.49 | 8.49 | 8.21 | 8.43 | 55.8M |
| 2025-07-02 | 8.00 | 8.38 | 7.96 | 8.33 | 88.8M |
| 2025-06-30 | 7.95 | 8.05 | 7.80 | 7.98 | 44.1M |
| 2025-06-27 | 7.80 | 8.10 | 7.67 | 7.98 | 100.0M |
| 2025-06-26 | 7.24 | 7.58 | 7.14 | 7.51 | 84.4M |
| 2025-06-25 | 7.10 | 7.13 | 6.98 | 7.10 | 16.1M |
| 2025-06-24 | 6.93 | 7.18 | 6.93 | 7.04 | 32.1M |
| 2025-06-23 | 6.89 | 6.93 | 6.78 | 6.86 | 22.1M |
| 2025-06-20 | 6.89 | 6.99 | 6.81 | 6.89 | 28.3M |
| 2025-06-19 | 7.04 | 7.06 | 6.75 | 6.91 | 40.5M |
| 2025-06-18 | 7.31 | 7.32 | 7.12 | 7.27 | 28.3M |
| 2025-06-17 | 7.31 | 7.36 | 7.23 | 7.30 | 27.0M |
| 2025-06-16 | 7.20 | 7.49 | 7.19 | 7.32 | 51.4M |
| 2025-06-13 | 7.22 | 7.29 | 7.07 | 7.20 | 32.1M |
| 2025-06-12 | 7.15 | 7.25 | 7.01 | 7.15 | 47.2M |
| 2025-06-11 | 6.85 | 7.13 | 6.84 | 7.12 | 69.2M |
| 2025-06-10 | 6.83 | 6.86 | 6.72 | 6.84 | 28.0M |
| 2025-06-09 | 6.88 | 6.88 | 6.60 | 6.76 | 40.7M |
| 2025-06-06 | 6.70 | 6.93 | 6.68 | 6.83 | 56.7M |
| 2025-06-05 | 6.66 | 6.72 | 6.52 | 6.60 | 25.8M |
| 2025-06-04 | 6.46 | 6.75 | 6.43 | 6.66 | 58.2M |
| 2025-06-03 | 6.39 | 6.47 | 6.30 | 6.42 | 33.8M |
| 2025-06-02 | 6.22 | 6.36 | 6.11 | 6.36 | 12.9M |
| 2025-05-30 | 6.40 | 6.40 | 6.21 | 6.28 | 49.2M |
| 2025-05-29 | 6.35 | 6.44 | 6.25 | 6.44 | 18.7M |
| 2025-05-28 | 6.38 | 6.42 | 6.30 | 6.35 | 19.4M |
| 2025-05-27 | 6.53 | 6.65 | 6.27 | 6.36 | 37.5M |
| 2025-05-26 | 6.39 | 6.58 | 6.36 | 6.47 | 35.1M |
| 2025-05-23 | 6.54 | 6.54 | 6.22 | 6.28 | 95.9M |
| 2025-05-22 | 6.61 | 6.64 | 6.46 | 6.54 | 39.3M |
| 2025-05-21 | 6.40 | 6.65 | 6.37 | 6.61 | 43.7M |
| 2025-05-20 | 6.30 | 6.42 | 6.28 | 6.32 | 26.6M |
| 2025-05-19 | 6.32 | 6.37 | 6.21 | 6.34 | 23.4M |
| 2025-05-16 | 6.41 | 6.41 | 6.30 | 6.35 | 15.9M |
| 2025-05-15 | 6.53 | 6.53 | 6.34 | 6.37 | 25.2M |
| 2025-05-14 | 6.48 | 6.57 | 6.42 | 6.57 | 29.1M |
| 2025-05-13 | 6.46 | 6.56 | 6.36 | 6.42 | 39.6M |
| 2025-05-12 | 6.16 | 6.51 | 6.08 | 6.47 | 53.5M |
| 2025-05-09 | 6.16 | 6.17 | 6.02 | 6.10 | 19.8M |
| 2025-05-08 | 6.15 | 6.20 | 6.11 | 6.15 | 22.0M |
| 2025-05-07 | 6.25 | 6.33 | 6.18 | 6.24 | 51.7M |
| 2025-05-06 | 6.14 | 6.16 | 5.87 | 6.13 | 62.6M |
| 2025-05-02 | 6.10 | 6.18 | 5.96 | 6.14 | 17.8M |
| 2025-04-30 | 6.19 | 6.19 | 6.02 | 6.10 | 34.0M |
| 2025-04-29 | 6.18 | 6.23 | 6.09 | 6.15 | 36.1M |
| 2025-04-28 | 6.09 | 6.20 | 6.01 | 6.10 | 68.7M |
| 2025-04-25 | 6.00 | 6.09 | 5.91 | 5.93 | 28.6M |
| 2025-04-24 | 5.93 | 6.02 | 5.87 | 5.91 | 27.2M |
| 2025-04-23 | 6.18 | 6.18 | 5.82 | 5.88 | 65.8M |
| 2025-04-22 | 5.75 | 6.26 | 5.74 | 6.06 | 151.7M |
| 2025-04-17 | 5.50 | 5.55 | 5.40 | 5.53 | 33.6M |
| 2025-04-16 | 5.58 | 5.59 | 5.34 | 5.44 | 54.6M |
| 2025-04-15 | 5.78 | 5.78 | 5.57 | 5.65 | 37.9M |
| 2025-04-14 | 5.60 | 5.88 | 5.57 | 5.74 | 72.1M |
| 2025-04-11 | 5.28 | 5.51 | 5.21 | 5.45 | 68.1M |
| 2025-04-10 | 5.28 | 5.43 | 5.19 | 5.28 | 93.6M |
| 2025-04-09 | 4.75 | 4.94 | 4.58 | 4.93 | 74.1M |
| 2025-04-08 | 4.99 | 5.05 | 4.83 | 4.90 | 87.6M |
| 2025-04-07 | 5.24 | 5.25 | 4.75 | 4.81 | 215.5M |
| 2025-04-03 | 6.11 | 6.22 | 6.02 | 6.16 | 55.0M |
| 2025-04-02 | 6.41 | 6.44 | 6.28 | 6.33 | 53.4M |
| 2025-04-01 | 6.43 | 6.49 | 6.34 | 6.47 | 44.2M |
| 2025-03-31 | 6.47 | 6.50 | 6.22 | 6.40 | 78.5M |
| 2025-03-28 | 6.65 | 6.65 | 6.43 | 6.50 | 54.8M |
| 2025-03-27 | 6.70 | 6.75 | 6.52 | 6.64 | 64.0M |
| 2025-03-26 | 7.05 | 7.11 | 6.64 | 6.81 | 117.3M |
| 2025-03-25 | 6.75 | 7.00 | 6.71 | 6.84 | 95.2M |
| 2025-03-24 | 6.25 | 6.83 | 6.24 | 6.72 | 193.9M |
| 2025-03-21 | 6.60 | 6.66 | 6.13 | 6.15 | 84.9M |
| 2025-03-20 | 6.61 | 6.79 | 6.48 | 6.53 | 77.8M |
| 2025-03-19 | 6.54 | 6.58 | 6.43 | 6.51 | 36.6M |
| 2025-03-18 | 6.36 | 6.72 | 6.20 | 6.50 | 90.7M |
| 2025-03-17 | 6.30 | 6.50 | 6.22 | 6.28 | 68.7M |
| 2025-03-14 | 6.52 | 6.67 | 6.27 | 6.35 | 92.0M |
| 2025-03-13 | 6.34 | 6.54 | 6.24 | 6.33 | 73.6M |
| 2025-03-12 | 6.36 | 6.50 | 6.22 | 6.29 | 81.5M |
| 2025-03-11 | 6.24 | 6.29 | 6.04 | 6.21 | 104.3M |
| 2025-03-10 | 6.03 | 6.55 | 6.00 | 6.40 | 236.8M |
| 2025-03-07 | 5.78 | 6.02 | 5.72 | 5.91 | 76.3M |
| 2025-03-06 | 5.64 | 5.80 | 5.64 | 5.77 | 68.1M |
| 2025-03-05 | 5.33 | 5.53 | 5.32 | 5.51 | 39.7M |
| 2025-03-04 | 5.22 | 5.36 | 5.16 | 5.33 | 27.0M |
| 2025-03-03 | 5.23 | 5.35 | 5.21 | 5.25 | 39.6M |
| 2025-02-28 | 5.48 | 5.48 | 5.20 | 5.21 | 64.1M |
| 2025-02-27 | 5.55 | 5.55 | 5.38 | 5.51 | 36.4M |
| 2025-02-26 | 5.51 | 5.57 | 5.46 | 5.54 | 41.7M |
| 2025-02-25 | 5.58 | 5.62 | 5.45 | 5.48 | 31.9M |
| 2025-02-24 | 5.60 | 5.65 | 5.52 | 5.64 | 30.9M |
| 2025-02-21 | 5.67 | 5.70 | 5.58 | 5.65 | 31.6M |
| 2025-02-20 | 5.71 | 5.71 | 5.57 | 5.64 | 31.4M |
| 2025-02-19 | 5.64 | 5.72 | 5.63 | 5.71 | 24.1M |
| 2025-02-18 | 5.82 | 5.82 | 5.61 | 5.70 | 53.5M |
| 2025-02-17 | 5.96 | 5.96 | 5.72 | 5.78 | 43.5M |
| 2025-02-14 | 5.91 | 6.00 | 5.82 | 6.00 | 26.4M |
| 2025-02-13 | 5.97 | 6.00 | 5.79 | 5.81 | 41.6M |
| 2025-02-12 | 6.15 | 6.16 | 5.86 | 5.94 | 54.7M |
| 2025-02-11 | 6.38 | 6.40 | 6.11 | 6.12 | 37.9M |
| 2025-02-10 | 6.04 | 6.33 | 6.01 | 6.28 | 65.6M |
| 2025-02-07 | 5.95 | 6.01 | 5.80 | 5.98 | 25.2M |
| 2025-02-06 | 6.00 | 6.00 | 5.84 | 5.92 | 32.4M |
| 2025-02-05 | 6.05 | 6.05 | 5.83 | 5.94 | 36.3M |
| 2025-02-04 | 5.76 | 6.08 | 5.74 | 6.02 | 34.7M |
| 2025-02-03 | 5.67 | 5.75 | 5.59 | 5.69 | 24.9M |
| 2025-01-28 | 6.06 | 6.08 | 5.68 | 5.72 | 25.7M |
| 2025-01-27 | 6.05 | 6.12 | 5.97 | 6.05 | 29.0M |
| 2025-01-24 | 5.91 | 6.08 | 5.85 | 6.03 | 43.2M |
| 2025-01-23 | 5.94 | 6.03 | 5.76 | 5.81 | 50.4M |
| 2025-01-22 | 5.74 | 5.81 | 5.61 | 5.77 | 28.9M |
| 2025-01-21 | 5.85 | 5.85 | 5.70 | 5.72 | 15.7M |
| 2025-01-20 | 5.88 | 5.90 | 5.71 | 5.74 | 23.3M |
| 2025-01-17 | 5.71 | 5.87 | 5.63 | 5.83 | 27.4M |
| 2025-01-16 | 5.55 | 5.77 | 5.55 | 5.66 | 32.6M |
| 2025-01-15 | 5.71 | 5.71 | 5.50 | 5.54 | 19.2M |
| 2025-01-14 | 5.61 | 5.75 | 5.56 | 5.71 | 23.2M |
| 2025-01-13 | 5.67 | 5.78 | 5.60 | 5.69 | 26.3M |
| 2025-01-10 | 5.50 | 5.77 | 5.50 | 5.73 | 35.0M |
| 2025-01-09 | 5.59 | 5.59 | 5.47 | 5.50 | 13.2M |
| 2025-01-08 | 5.71 | 5.71 | 5.48 | 5.52 | 22.1M |
| 2025-01-07 | 5.53 | 5.73 | 5.43 | 5.71 | 42.0M |
| 2025-01-06 | 5.42 | 5.52 | 5.36 | 5.47 | 17.4M |
| 2025-01-03 | 5.30 | 5.58 | 5.30 | 5.42 | 27.1M |
| 2025-01-02 | 5.24 | 5.36 | 5.19 | 5.27 | 22.4M |