7.33
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 7.64 | 7.83 | 7.62 | 7.71 | 5,462.3K |
| 09:35 | 7.72 | 7.77 | 7.70 | 7.77 | 1,633.4K |
| 09:40 | 7.77 | 7.82 | 7.72 | 7.73 | 1,599.4K |
| 09:45 | 7.75 | 7.77 | 7.71 | 7.73 | 1,442.2K |
| 09:50 | 7.74 | 7.74 | 7.69 | 7.71 | 1,689.2K |
| 09:55 | 7.71 | 7.72 | 7.63 | 7.68 | 1,973.5K |
| 10:00 | 7.68 | 7.69 | 7.66 | 7.68 | 682.7K |
| 10:05 | 7.67 | 7.68 | 7.64 | 7.65 | 946.7K |
| 10:10 | 7.65 | 7.65 | 7.62 | 7.63 | 1,138.7K |
| 10:15 | 7.63 | 7.65 | 7.62 | 7.65 | 714.9K |
| 10:20 | 7.65 | 7.65 | 7.60 | 7.61 | 1,142.5K |
| 10:25 | 7.61 | 7.63 | 7.60 | 7.62 | 371.5K |
| 10:30 | 7.63 | 7.63 | 7.59 | 7.59 | 967.3K |
| 10:35 | 7.60 | 7.62 | 7.59 | 7.60 | 504.3K |
| 10:40 | 7.61 | 7.61 | 7.59 | 7.60 | 618.4K |
| 10:45 | 7.61 | 7.65 | 7.59 | 7.65 | 721.7K |
| 10:50 | 7.65 | 7.67 | 7.64 | 7.64 | 510.6K |
| 10:55 | 7.64 | 7.67 | 7.64 | 7.67 | 461.7K |
| 11:00 | 7.67 | 7.68 | 7.66 | 7.67 | 237.7K |
| 11:05 | 7.66 | 7.67 | 7.63 | 7.66 | 296.0K |
| 11:10 | 7.66 | 7.66 | 7.64 | 7.66 | 211.5K |
| 11:15 | 7.66 | 7.66 | 7.64 | 7.65 | 191.7K |
| 11:20 | 7.66 | 7.67 | 7.64 | 7.65 | 301.1K |
| 11:25 | 7.64 | 7.66 | 7.64 | 7.65 | 264.4K |
| 13:00 | 7.65 | 7.65 | 7.62 | 7.64 | 508.6K |
| 13:05 | 7.64 | 7.65 | 7.62 | 7.62 | 288.1K |
| 13:10 | 7.63 | 7.64 | 7.61 | 7.61 | 594.7K |
| 13:15 | 7.60 | 7.63 | 7.60 | 7.62 | 503.6K |
| 13:20 | 7.62 | 7.63 | 7.61 | 7.63 | 267.4K |
| 13:25 | 7.63 | 7.64 | 7.62 | 7.63 | 269.7K |
| 13:30 | 7.64 | 7.64 | 7.62 | 7.63 | 290.4K |
| 13:35 | 7.62 | 7.63 | 7.61 | 7.62 | 348.3K |
| 13:40 | 7.61 | 7.62 | 7.60 | 7.62 | 780.9K |
| 13:45 | 7.61 | 7.63 | 7.61 | 7.63 | 271.9K |
| 13:50 | 7.63 | 7.63 | 7.61 | 7.62 | 496.2K |
| 13:55 | 7.62 | 7.62 | 7.61 | 7.62 | 353.7K |
| 14:00 | 7.62 | 7.63 | 7.61 | 7.61 | 361.8K |
| 14:05 | 7.62 | 7.63 | 7.61 | 7.62 | 266.6K |
| 14:10 | 7.61 | 7.62 | 7.61 | 7.62 | 351.7K |
| 14:15 | 7.62 | 7.62 | 7.61 | 7.62 | 273.7K |
| 14:20 | 7.62 | 7.63 | 7.61 | 7.62 | 688.0K |
| 14:25 | 7.62 | 7.72 | 7.62 | 7.69 | 1,108.8K |
| 14:30 | 7.68 | 7.68 | 7.65 | 7.66 | 406.2K |
| 14:35 | 7.66 | 7.67 | 7.65 | 7.67 | 399.6K |
| 14:40 | 7.67 | 7.69 | 7.65 | 7.69 | 1,296.5K |
| 14:45 | 7.69 | 7.69 | 7.67 | 7.69 | 480.1K |
| 14:50 | 7.68 | 7.69 | 7.67 | 7.68 | 830.1K |
| 14:55 | 7.68 | 7.69 | 7.68 | 7.68 | 498.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 7.96 | 7.97 | 7.29 | 7.33 | 41.5M |
| 2025-09-25 | 7.60 | 8.14 | 7.52 | 7.88 | 40.2M |
| 2025-09-24 | 7.63 | 7.84 | 7.59 | 7.69 | 36.4M |
| 2025-09-23 | 7.49 | 8.05 | 7.11 | 7.84 | 64.3M |
| 2025-09-22 | 7.28 | 7.40 | 7.26 | 7.33 | 17.1M |
| 2025-09-19 | 7.18 | 7.40 | 7.14 | 7.28 | 23.2M |
| 2025-09-18 | 7.48 | 7.49 | 7.09 | 7.21 | 38.8M |
| 2025-09-17 | 7.58 | 7.58 | 7.46 | 7.49 | 21.6M |
| 2025-09-16 | 7.53 | 7.65 | 7.44 | 7.64 | 26.4M |
| 2025-09-15 | 7.96 | 8.07 | 7.53 | 7.56 | 39.7M |
| 2025-09-12 | 7.83 | 7.90 | 7.71 | 7.82 | 27.2M |
| 2025-09-11 | 7.76 | 7.88 | 7.67 | 7.86 | 26.5M |
| 2025-09-10 | 7.93 | 7.99 | 7.68 | 7.72 | 35.9M |
| 2025-09-09 | 8.45 | 8.45 | 7.90 | 7.92 | 51.7M |
| 2025-09-08 | 8.30 | 8.54 | 8.17 | 8.48 | 43.2M |
| 2025-09-05 | 8.13 | 8.32 | 8.00 | 8.26 | 34.5M |
| 2025-09-04 | 8.22 | 8.34 | 7.89 | 8.00 | 58.6M |
| 2025-09-03 | 8.60 | 8.77 | 8.16 | 8.18 | 63.6M |
| 2025-09-02 | 8.73 | 9.05 | 8.50 | 8.65 | 76.4M |
| 2025-09-01 | 8.41 | 8.88 | 8.29 | 8.66 | 80.3M |
| 2025-08-29 | 7.89 | 8.60 | 7.80 | 8.40 | 87.6M |
| 2025-08-28 | 7.75 | 8.16 | 7.64 | 7.95 | 79.7M |
| 2025-08-27 | 8.04 | 8.54 | 7.75 | 7.76 | 112.5M |
| 2025-08-26 | 7.30 | 8.12 | 7.30 | 8.12 | 71.9M |
| 2025-08-25 | 7.23 | 7.45 | 7.17 | 7.38 | 70.1M |
| 2025-08-22 | 7.35 | 7.40 | 7.00 | 7.20 | 112.5M |
| 2025-08-21 | 6.65 | 7.35 | 6.65 | 7.35 | 73.8M |
| 2025-08-20 | 6.26 | 6.81 | 6.21 | 6.68 | 97.0M |
| 2025-08-19 | 6.16 | 6.46 | 6.11 | 6.28 | 52.7M |
| 2025-08-18 | 6.14 | 6.18 | 6.10 | 6.15 | 34.9M |
| 2025-08-15 | 6.14 | 6.17 | 6.09 | 6.14 | 34.4M |
| 2025-08-14 | 6.35 | 6.37 | 6.14 | 6.14 | 34.2M |
| 2025-08-13 | 6.46 | 6.56 | 6.35 | 6.36 | 35.3M |
| 2025-08-12 | 6.54 | 6.55 | 6.25 | 6.49 | 40.9M |
| 2025-08-11 | 6.18 | 6.63 | 6.17 | 6.45 | 73.3M |
| 2025-08-08 | 6.25 | 6.27 | 6.10 | 6.14 | 22.5M |
| 2025-08-07 | 6.14 | 6.35 | 6.08 | 6.23 | 32.2M |
| 2025-08-06 | 6.15 | 6.25 | 6.09 | 6.16 | 24.1M |
| 2025-08-05 | 6.15 | 6.17 | 6.10 | 6.14 | 9.3M |
| 2025-08-04 | 6.10 | 6.14 | 6.04 | 6.14 | 12.0M |
| 2025-08-01 | 6.11 | 6.15 | 6.08 | 6.12 | 9.8M |
| 2025-07-31 | 6.18 | 6.18 | 6.09 | 6.11 | 16.2M |
| 2025-07-30 | 6.18 | 6.28 | 6.15 | 6.20 | 19.7M |
| 2025-07-29 | 6.20 | 6.20 | 6.12 | 6.15 | 19.2M |
| 2025-07-28 | 6.44 | 6.45 | 6.13 | 6.22 | 57.6M |
| 2025-07-25 | 6.07 | 6.72 | 6.07 | 6.58 | 85.6M |
| 2025-07-24 | 6.10 | 6.16 | 6.04 | 6.12 | 21.4M |
| 2025-07-23 | 6.37 | 6.37 | 6.10 | 6.11 | 34.5M |
| 2025-07-22 | 6.06 | 6.30 | 5.96 | 6.30 | 54.7M |
| 2025-07-21 | 6.08 | 6.14 | 6.03 | 6.06 | 22.8M |
| 2025-07-18 | 6.19 | 6.23 | 6.09 | 6.12 | 15.3M |
| 2025-07-17 | 6.13 | 6.17 | 6.08 | 6.15 | 14.7M |
| 2025-07-16 | 6.11 | 6.23 | 6.07 | 6.15 | 15.9M |
| 2025-07-15 | 6.29 | 6.30 | 6.07 | 6.13 | 34.0M |
| 2025-07-14 | 6.39 | 6.54 | 6.33 | 6.35 | 29.3M |
| 2025-07-11 | 6.33 | 6.60 | 6.31 | 6.43 | 42.1M |
| 2025-07-10 | 6.35 | 6.47 | 6.26 | 6.30 | 23.1M |
| 2025-07-09 | 6.44 | 6.57 | 6.30 | 6.33 | 23.2M |
| 2025-07-08 | 6.24 | 6.44 | 6.20 | 6.44 | 29.1M |
| 2025-07-07 | 6.30 | 6.32 | 6.16 | 6.26 | 21.8M |
| 2025-07-04 | 6.46 | 6.56 | 6.30 | 6.33 | 34.2M |
| 2025-07-03 | 6.47 | 6.70 | 6.44 | 6.53 | 38.0M |
| 2025-07-02 | 6.12 | 6.73 | 6.10 | 6.59 | 62.6M |
| 2025-07-01 | 6.20 | 6.39 | 6.15 | 6.16 | 35.6M |
| 2025-06-30 | 6.02 | 6.45 | 5.61 | 6.27 | 61.0M |
| 2025-06-27 | 6.20 | 6.25 | 6.11 | 6.17 | 24.0M |
| 2025-06-26 | 6.07 | 6.48 | 6.07 | 6.20 | 36.1M |
| 2025-06-25 | 6.13 | 6.18 | 6.06 | 6.12 | 28.5M |
| 2025-06-24 | 6.15 | 6.28 | 6.05 | 6.18 | 37.7M |
| 2025-06-23 | 5.99 | 6.23 | 5.91 | 6.18 | 43.5M |
| 2025-06-20 | 5.96 | 6.21 | 5.88 | 5.99 | 42.9M |
| 2025-06-19 | 6.00 | 6.14 | 5.89 | 5.92 | 29.1M |
| 2025-06-18 | 6.08 | 6.10 | 5.94 | 6.01 | 25.6M |
| 2025-06-17 | 6.24 | 6.29 | 6.04 | 6.08 | 42.4M |
| 2025-06-16 | 6.02 | 6.49 | 6.02 | 6.17 | 67.1M |
| 2025-06-13 | 6.34 | 6.52 | 6.00 | 6.09 | 73.6M |
| 2025-06-12 | 6.48 | 6.48 | 6.16 | 6.29 | 61.2M |
| 2025-06-11 | 6.09 | 6.63 | 6.09 | 6.50 | 79.6M |
| 2025-06-10 | 5.84 | 6.22 | 5.84 | 6.13 | 97.9M |
| 2025-06-09 | 5.57 | 6.02 | 5.56 | 5.84 | 103.2M |
| 2025-06-06 | 5.52 | 5.61 | 5.41 | 5.47 | 26.5M |
| 2025-06-05 | 5.50 | 5.54 | 5.40 | 5.47 | 20.9M |
| 2025-06-04 | 5.33 | 5.52 | 5.31 | 5.52 | 29.9M |
| 2025-06-03 | 5.52 | 5.53 | 5.27 | 5.33 | 33.9M |
| 2025-05-30 | 5.50 | 5.59 | 5.45 | 5.56 | 31.3M |
| 2025-05-29 | 5.47 | 5.67 | 5.46 | 5.52 | 34.3M |
| 2025-05-28 | 5.47 | 5.52 | 5.44 | 5.48 | 17.1M |
| 2025-05-27 | 5.47 | 5.59 | 5.33 | 5.52 | 33.2M |
| 2025-05-26 | 5.45 | 5.54 | 5.43 | 5.48 | 22.7M |
| 2025-05-23 | 5.71 | 5.73 | 5.45 | 5.48 | 46.5M |
| 2025-05-22 | 5.70 | 5.75 | 5.59 | 5.72 | 41.4M |
| 2025-05-21 | 5.87 | 6.06 | 5.68 | 5.75 | 82.7M |
| 2025-05-20 | 5.95 | 6.15 | 5.78 | 5.86 | 117.6M |
| 2025-05-19 | 6.15 | 6.20 | 5.85 | 6.00 | 168.0M |
| 2025-05-16 | 5.10 | 5.64 | 5.10 | 5.64 | 69.3M |
| 2025-05-15 | 5.18 | 5.28 | 5.12 | 5.13 | 27.0M |
| 2025-05-14 | 5.12 | 5.22 | 5.03 | 5.18 | 25.0M |
| 2025-05-13 | 5.16 | 5.26 | 5.08 | 5.11 | 26.2M |
| 2025-05-12 | 5.17 | 5.20 | 5.07 | 5.12 | 21.2M |
| 2025-05-09 | 5.16 | 5.21 | 5.10 | 5.13 | 18.3M |
| 2025-05-08 | 5.10 | 5.26 | 5.09 | 5.13 | 28.2M |
| 2025-05-07 | 5.05 | 5.15 | 4.96 | 5.14 | 30.7M |
| 2025-05-06 | 4.92 | 5.05 | 4.90 | 5.03 | 26.8M |
| 2025-04-30 | 4.77 | 4.94 | 4.76 | 4.88 | 21.5M |
| 2025-04-29 | 4.68 | 4.79 | 4.64 | 4.75 | 15.8M |
| 2025-04-28 | 4.82 | 4.83 | 4.70 | 4.71 | 21.7M |
| 2025-04-25 | 4.82 | 4.92 | 4.82 | 4.86 | 16.7M |
| 2025-04-24 | 4.94 | 4.96 | 4.83 | 4.85 | 20.0M |
| 2025-04-23 | 5.05 | 5.06 | 4.91 | 4.93 | 29.0M |
| 2025-04-22 | 5.35 | 5.45 | 5.03 | 5.04 | 58.6M |
| 2025-04-21 | 4.99 | 5.24 | 4.97 | 5.05 | 61.7M |
| 2025-04-18 | 4.77 | 4.82 | 4.66 | 4.76 | 21.9M |
| 2025-04-17 | 4.83 | 4.89 | 4.76 | 4.79 | 23.0M |
| 2025-04-16 | 5.06 | 5.09 | 4.81 | 4.86 | 29.7M |
| 2025-04-15 | 5.11 | 5.18 | 4.95 | 5.04 | 54.1M |
| 2025-04-14 | 4.65 | 5.10 | 4.65 | 5.10 | 41.0M |
| 2025-04-11 | 4.73 | 4.83 | 4.60 | 4.64 | 43.0M |
| 2025-04-10 | 4.74 | 4.92 | 4.60 | 4.76 | 62.4M |
| 2025-04-09 | 4.50 | 5.20 | 4.31 | 4.80 | 81.8M |
| 2025-04-08 | 4.78 | 4.78 | 4.78 | 4.78 | 8.7M |
| 2025-04-07 | 5.31 | 5.31 | 5.31 | 5.31 | 5.8M |
| 2025-04-03 | 6.50 | 6.50 | 5.90 | 5.90 | 90.6M |
| 2025-04-02 | 6.34 | 6.77 | 6.30 | 6.56 | 44.1M |
| 2025-04-01 | 6.30 | 6.46 | 6.19 | 6.33 | 33.4M |
| 2025-03-31 | 6.60 | 6.64 | 6.08 | 6.36 | 42.9M |
| 2025-03-28 | 6.88 | 6.98 | 6.71 | 6.73 | 37.0M |
| 2025-03-27 | 6.58 | 7.10 | 6.54 | 6.96 | 53.5M |
| 2025-03-26 | 6.89 | 6.96 | 6.44 | 6.57 | 51.8M |
| 2025-03-25 | 6.86 | 7.16 | 6.68 | 6.95 | 58.6M |
| 2025-03-24 | 6.48 | 7.12 | 6.45 | 6.99 | 83.2M |
| 2025-03-21 | 6.16 | 6.80 | 6.10 | 6.57 | 61.0M |
| 2025-03-20 | 6.14 | 6.40 | 6.12 | 6.20 | 58.0M |
| 2025-03-19 | 5.75 | 6.23 | 5.75 | 6.18 | 59.6M |
| 2025-03-18 | 5.67 | 5.89 | 5.56 | 5.84 | 40.2M |
| 2025-03-17 | 5.70 | 5.87 | 5.65 | 5.67 | 43.2M |
| 2025-03-14 | 5.66 | 6.07 | 5.63 | 5.81 | 65.3M |
| 2025-03-13 | 5.58 | 5.75 | 5.42 | 5.67 | 54.2M |
| 2025-03-12 | 5.54 | 5.65 | 5.51 | 5.60 | 29.8M |
| 2025-03-11 | 5.48 | 5.55 | 5.40 | 5.54 | 37.2M |
| 2025-03-10 | 5.88 | 5.91 | 5.45 | 5.48 | 79.1M |
| 2025-03-07 | 5.15 | 5.69 | 5.15 | 5.69 | 46.6M |
| 2025-03-06 | 5.14 | 5.28 | 5.13 | 5.17 | 24.0M |
| 2025-03-05 | 5.12 | 5.17 | 5.07 | 5.16 | 15.7M |
| 2025-03-04 | 5.18 | 5.25 | 5.09 | 5.16 | 22.6M |
| 2025-03-03 | 5.01 | 5.35 | 4.91 | 5.24 | 37.6M |
| 2025-02-28 | 5.14 | 5.21 | 5.05 | 5.06 | 22.6M |
| 2025-02-27 | 5.09 | 5.20 | 5.06 | 5.15 | 26.0M |
| 2025-02-26 | 5.11 | 5.20 | 5.06 | 5.11 | 25.7M |
| 2025-02-25 | 5.15 | 5.25 | 5.09 | 5.10 | 31.4M |
| 2025-02-24 | 5.33 | 5.33 | 5.06 | 5.13 | 59.2M |
| 2025-02-21 | 5.32 | 5.66 | 5.29 | 5.47 | 62.2M |
| 2025-02-20 | 5.30 | 5.35 | 5.16 | 5.32 | 45.7M |
| 2025-02-19 | 5.24 | 5.50 | 5.16 | 5.32 | 64.3M |
| 2025-02-18 | 5.17 | 5.47 | 5.06 | 5.33 | 69.1M |
| 2025-02-17 | 5.20 | 5.55 | 5.03 | 5.18 | 94.3M |
| 2025-02-14 | 4.65 | 5.14 | 4.65 | 5.14 | 41.1M |
| 2025-02-13 | 4.80 | 4.84 | 4.61 | 4.67 | 44.0M |
| 2025-02-12 | 4.60 | 4.85 | 4.58 | 4.82 | 47.9M |
| 2025-02-11 | 4.60 | 4.74 | 4.56 | 4.64 | 46.5M |
| 2025-02-10 | 4.47 | 4.67 | 4.46 | 4.61 | 72.9M |
| 2025-02-07 | 4.23 | 4.66 | 4.21 | 4.52 | 92.6M |
| 2025-02-06 | 4.21 | 4.31 | 4.17 | 4.24 | 29.8M |
| 2025-02-05 | 4.23 | 4.35 | 4.16 | 4.25 | 28.6M |
| 2025-01-27 | 4.31 | 4.41 | 4.10 | 4.22 | 35.2M |
| 2025-01-24 | 4.25 | 4.35 | 4.08 | 4.28 | 48.3M |
| 2025-01-23 | 4.37 | 4.38 | 4.21 | 4.22 | 45.8M |
| 2025-01-22 | 4.46 | 4.48 | 4.31 | 4.35 | 38.8M |
| 2025-01-21 | 4.58 | 4.60 | 4.29 | 4.46 | 68.3M |
| 2025-01-20 | 4.60 | 4.76 | 4.53 | 4.56 | 65.6M |
| 2025-01-17 | 4.86 | 5.07 | 4.65 | 4.72 | 119.4M |
| 2025-01-16 | 4.41 | 4.83 | 4.40 | 4.83 | 107.4M |
| 2025-01-15 | 4.14 | 4.60 | 4.01 | 4.39 | 113.6M |
| 2025-01-14 | 4.08 | 4.20 | 4.03 | 4.18 | 83.4M |
| 2025-01-13 | 4.02 | 4.35 | 3.85 | 4.10 | 107.7M |
| 2025-01-10 | 4.65 | 4.96 | 4.08 | 4.12 | 183.2M |
| 2025-01-09 | 4.22 | 4.51 | 3.97 | 4.51 | 126.0M |
| 2025-01-08 | 4.22 | 4.57 | 4.03 | 4.10 | 143.5M |
| 2025-01-07 | 4.00 | 4.42 | 3.97 | 4.27 | 176.8M |
| 2025-01-06 | 4.20 | 4.60 | 4.07 | 4.41 | 218.5M |
| 2025-01-03 | 3.55 | 4.18 | 3.42 | 4.18 | 207.4M |
| 2025-01-02 | 4.10 | 4.23 | 3.80 | 3.80 | 179.8M |