14.53
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 14.90 | 15.26 | 14.85 | 15.13 | 1,938.8K |
| 09:35 | 15.11 | 15.34 | 15.05 | 15.28 | 1,246.2K |
| 09:40 | 15.23 | 15.28 | 15.07 | 15.08 | 699.4K |
| 09:45 | 15.04 | 15.10 | 14.97 | 14.98 | 732.3K |
| 09:50 | 14.95 | 14.95 | 14.81 | 14.88 | 640.3K |
| 09:55 | 14.88 | 14.96 | 14.84 | 14.91 | 419.2K |
| 10:00 | 14.90 | 14.96 | 14.86 | 14.94 | 322.2K |
| 10:05 | 14.90 | 14.97 | 14.88 | 14.97 | 179.5K |
| 10:10 | 14.97 | 15.04 | 14.91 | 15.01 | 285.3K |
| 10:15 | 15.02 | 15.08 | 14.98 | 14.98 | 374.2K |
| 10:20 | 15.00 | 15.02 | 14.95 | 15.01 | 177.1K |
| 10:25 | 15.01 | 15.03 | 14.94 | 14.96 | 107.3K |
| 10:30 | 14.96 | 14.97 | 14.93 | 14.94 | 111.9K |
| 10:35 | 14.94 | 14.94 | 14.87 | 14.88 | 192.8K |
| 10:40 | 14.88 | 14.91 | 14.86 | 14.90 | 139.3K |
| 10:45 | 14.90 | 14.96 | 14.90 | 14.95 | 97.3K |
| 10:50 | 14.95 | 14.96 | 14.92 | 14.95 | 82.3K |
| 10:55 | 14.94 | 14.99 | 14.91 | 14.97 | 108.5K |
| 11:00 | 14.97 | 15.17 | 14.97 | 15.16 | 371.4K |
| 11:05 | 15.15 | 15.16 | 15.07 | 15.07 | 175.8K |
| 11:10 | 15.08 | 15.08 | 15.01 | 15.02 | 125.9K |
| 11:15 | 15.02 | 15.02 | 14.97 | 14.97 | 124.6K |
| 11:20 | 14.98 | 14.99 | 14.95 | 14.96 | 82.5K |
| 11:25 | 14.95 | 14.95 | 14.92 | 14.93 | 51.1K |
| 13:00 | 14.93 | 14.93 | 14.83 | 14.84 | 277.8K |
| 13:05 | 14.83 | 14.84 | 14.75 | 14.76 | 372.2K |
| 13:10 | 14.77 | 14.92 | 14.77 | 14.89 | 182.3K |
| 13:15 | 14.88 | 14.89 | 14.82 | 14.83 | 135.9K |
| 13:20 | 14.83 | 14.85 | 14.78 | 14.79 | 157.0K |
| 13:25 | 14.79 | 14.80 | 14.77 | 14.80 | 102.4K |
| 13:30 | 14.79 | 14.79 | 14.72 | 14.72 | 293.1K |
| 13:35 | 14.72 | 14.74 | 14.70 | 14.71 | 191.0K |
| 13:40 | 14.71 | 14.73 | 14.68 | 14.71 | 171.5K |
| 13:45 | 14.70 | 14.77 | 14.70 | 14.75 | 99.4K |
| 13:50 | 14.76 | 14.77 | 14.68 | 14.70 | 130.5K |
| 13:55 | 14.69 | 14.71 | 14.65 | 14.65 | 198.1K |
| 14:00 | 14.65 | 14.70 | 14.64 | 14.70 | 164.7K |
| 14:05 | 14.69 | 14.73 | 14.67 | 14.71 | 82.9K |
| 14:10 | 14.70 | 14.73 | 14.66 | 14.66 | 150.8K |
| 14:15 | 14.65 | 14.70 | 14.64 | 14.69 | 176.0K |
| 14:20 | 14.67 | 14.71 | 14.66 | 14.66 | 178.5K |
| 14:25 | 14.66 | 14.68 | 14.63 | 14.68 | 236.3K |
| 14:30 | 14.67 | 14.71 | 14.63 | 14.66 | 193.3K |
| 14:35 | 14.66 | 14.71 | 14.62 | 14.62 | 331.6K |
| 14:40 | 14.62 | 14.65 | 14.60 | 14.64 | 284.1K |
| 14:45 | 14.64 | 14.67 | 14.61 | 14.63 | 210.5K |
| 14:50 | 14.63 | 14.63 | 14.54 | 14.55 | 400.5K |
| 14:55 | 14.55 | 14.58 | 14.54 | 14.55 | 251.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 14.89 | 15.34 | 14.53 | 14.53 | 13.9M |
| 2025-09-25 | 15.10 | 15.26 | 14.68 | 14.85 | 12.8M |
| 2025-09-24 | 15.01 | 15.27 | 14.37 | 15.21 | 15.9M |
| 2025-09-23 | 16.01 | 16.12 | 14.88 | 15.30 | 19.0M |
| 2025-09-22 | 15.84 | 16.21 | 15.55 | 16.13 | 17.1M |
| 2025-09-19 | 15.70 | 16.40 | 15.42 | 15.89 | 25.8M |
| 2025-09-18 | 14.43 | 16.66 | 14.37 | 15.50 | 40.0M |
| 2025-09-17 | 14.23 | 14.45 | 13.97 | 14.43 | 10.6M |
| 2025-09-16 | 13.80 | 14.36 | 13.80 | 14.29 | 10.5M |
| 2025-09-15 | 14.20 | 14.32 | 13.90 | 13.93 | 16.1M |
| 2025-09-12 | 14.89 | 14.97 | 14.23 | 14.23 | 18.6M |
| 2025-09-11 | 14.45 | 15.24 | 14.20 | 14.90 | 17.4M |
| 2025-09-10 | 15.10 | 15.10 | 14.28 | 14.56 | 17.4M |
| 2025-09-09 | 15.60 | 15.89 | 14.76 | 15.15 | 22.1M |
| 2025-09-08 | 15.60 | 16.56 | 15.03 | 16.19 | 30.0M |
| 2025-09-05 | 15.64 | 15.64 | 14.52 | 15.30 | 26.8M |
| 2025-09-04 | 14.94 | 16.11 | 14.44 | 15.60 | 39.1M |
| 2025-09-03 | 14.88 | 15.95 | 14.39 | 14.66 | 31.1M |
| 2025-09-02 | 15.73 | 15.73 | 14.50 | 14.65 | 29.2M |
| 2025-09-01 | 15.00 | 16.48 | 14.81 | 15.56 | 42.3M |
| 2025-08-29 | 13.74 | 15.08 | 13.41 | 14.71 | 43.8M |
| 2025-08-28 | 12.66 | 12.83 | 12.20 | 12.75 | 13.1M |
| 2025-08-27 | 13.15 | 13.20 | 12.50 | 12.57 | 14.3M |
| 2025-08-26 | 13.14 | 13.36 | 13.06 | 13.11 | 13.4M |
| 2025-08-25 | 13.48 | 13.65 | 13.11 | 13.26 | 20.0M |
| 2025-08-22 | 13.23 | 13.57 | 13.06 | 13.45 | 24.1M |
| 2025-08-21 | 12.59 | 14.68 | 12.58 | 13.62 | 36.6M |
| 2025-08-20 | 12.21 | 12.32 | 12.03 | 12.27 | 7.9M |
| 2025-08-19 | 12.34 | 12.69 | 12.27 | 12.39 | 11.5M |
| 2025-08-18 | 12.30 | 12.48 | 12.13 | 12.33 | 12.8M |
| 2025-08-15 | 11.85 | 12.30 | 11.77 | 12.25 | 11.6M |
| 2025-08-14 | 12.08 | 12.48 | 11.88 | 11.90 | 14.0M |
| 2025-08-13 | 12.08 | 12.21 | 11.99 | 12.02 | 7.4M |
| 2025-08-12 | 12.17 | 12.28 | 11.90 | 12.08 | 7.5M |
| 2025-08-11 | 11.75 | 12.28 | 11.69 | 12.21 | 11.0M |
| 2025-08-08 | 12.03 | 12.10 | 11.77 | 11.80 | 7.3M |
| 2025-08-07 | 12.11 | 12.23 | 11.94 | 12.09 | 8.8M |
| 2025-08-06 | 11.87 | 12.16 | 11.78 | 12.11 | 8.7M |
| 2025-08-05 | 11.83 | 11.96 | 11.73 | 11.87 | 6.1M |
| 2025-08-04 | 11.67 | 11.88 | 11.55 | 11.88 | 6.3M |
| 2025-08-01 | 11.79 | 11.83 | 11.51 | 11.73 | 8.5M |
| 2025-07-31 | 11.51 | 11.85 | 11.51 | 11.62 | 8.0M |
| 2025-07-30 | 11.99 | 11.99 | 11.44 | 11.59 | 9.1M |
| 2025-07-29 | 11.73 | 11.98 | 11.62 | 11.94 | 9.2M |
| 2025-07-28 | 11.59 | 11.84 | 11.53 | 11.81 | 7.5M |
| 2025-07-25 | 11.41 | 11.65 | 11.41 | 11.62 | 14.6M |
| 2025-07-24 | 11.83 | 12.09 | 11.83 | 12.07 | 6.9M |
| 2025-07-23 | 12.01 | 12.05 | 11.80 | 11.90 | 8.5M |
| 2025-07-22 | 12.35 | 12.40 | 11.95 | 12.01 | 10.7M |
| 2025-07-21 | 12.41 | 12.57 | 12.30 | 12.35 | 9.7M |
| 2025-07-18 | 12.69 | 12.79 | 12.35 | 12.47 | 9.9M |
| 2025-07-17 | 12.45 | 12.95 | 12.34 | 12.62 | 10.9M |
| 2025-07-16 | 12.30 | 12.53 | 12.12 | 12.46 | 10.0M |
| 2025-07-15 | 13.20 | 13.22 | 12.23 | 12.30 | 16.7M |
| 2025-07-14 | 12.92 | 13.00 | 12.43 | 12.73 | 15.3M |
| 2025-07-11 | 12.35 | 13.20 | 12.25 | 12.92 | 22.9M |
| 2025-07-10 | 12.54 | 12.68 | 12.20 | 12.25 | 16.5M |
| 2025-07-09 | 12.94 | 13.25 | 12.52 | 12.75 | 17.7M |
| 2025-07-08 | 12.62 | 13.49 | 12.50 | 12.98 | 26.0M |
| 2025-07-07 | 12.40 | 13.09 | 12.36 | 12.60 | 23.3M |
| 2025-07-04 | 12.05 | 12.45 | 11.68 | 12.10 | 21.1M |
| 2025-07-03 | 12.00 | 12.18 | 11.82 | 12.01 | 12.4M |
| 2025-07-02 | 12.34 | 12.58 | 11.94 | 12.03 | 19.1M |
| 2025-07-01 | 12.83 | 12.93 | 12.20 | 12.25 | 25.1M |
| 2025-06-30 | 12.79 | 13.25 | 12.46 | 12.95 | 32.8M |
| 2025-06-27 | 13.38 | 13.68 | 12.44 | 12.61 | 51.9M |
| 2025-06-26 | 10.97 | 13.19 | 10.80 | 13.19 | 43.5M |
| 2025-06-25 | 10.91 | 11.00 | 10.65 | 10.99 | 14.6M |
| 2025-06-24 | 10.65 | 11.08 | 10.60 | 10.95 | 17.9M |
| 2025-06-23 | 9.82 | 10.70 | 9.82 | 10.62 | 17.0M |
| 2025-06-20 | 10.20 | 10.28 | 9.80 | 10.06 | 13.2M |
| 2025-06-19 | 10.93 | 11.12 | 10.25 | 10.33 | 17.8M |
| 2025-06-18 | 10.63 | 10.78 | 10.50 | 10.75 | 12.2M |
| 2025-06-17 | 10.76 | 10.93 | 10.55 | 10.67 | 14.3M |
| 2025-06-16 | 10.14 | 10.95 | 10.14 | 10.76 | 21.9M |
| 2025-06-13 | 10.40 | 10.75 | 10.19 | 10.30 | 18.0M |
| 2025-06-12 | 10.10 | 10.67 | 9.95 | 10.30 | 17.7M |
| 2025-06-11 | 10.03 | 10.12 | 9.90 | 10.00 | 7.7M |
| 2025-06-10 | 10.25 | 10.31 | 9.81 | 10.01 | 12.6M |
| 2025-06-09 | 10.34 | 10.45 | 10.14 | 10.30 | 12.9M |
| 2025-06-06 | 10.11 | 10.49 | 10.11 | 10.18 | 12.8M |
| 2025-06-05 | 10.06 | 10.35 | 9.98 | 10.26 | 15.9M |
| 2025-06-04 | 10.00 | 10.20 | 9.78 | 10.16 | 17.6M |
| 2025-06-03 | 10.00 | 10.45 | 9.90 | 10.07 | 25.1M |
| 2025-05-30 | 9.90 | 10.00 | 9.55 | 9.73 | 18.3M |
| 2025-05-29 | 9.00 | 10.09 | 8.95 | 10.05 | 25.5M |
| 2025-05-28 | 9.05 | 9.35 | 8.91 | 9.04 | 10.9M |
| 2025-05-27 | 8.91 | 9.23 | 8.78 | 9.19 | 6.4M |
| 2025-05-26 | 8.66 | 8.93 | 8.66 | 8.91 | 4.4M |
| 2025-05-23 | 8.84 | 8.99 | 8.66 | 8.66 | 4.5M |
| 2025-05-22 | 9.02 | 9.11 | 8.87 | 8.89 | 3.7M |
| 2025-05-21 | 9.21 | 9.24 | 8.99 | 9.04 | 4.2M |
| 2025-05-20 | 9.11 | 9.28 | 8.98 | 9.21 | 4.7M |
| 2025-05-19 | 8.98 | 9.13 | 8.90 | 9.07 | 3.7M |
| 2025-05-16 | 9.11 | 9.11 | 8.86 | 9.01 | 4.0M |
| 2025-05-15 | 9.14 | 9.23 | 8.97 | 8.99 | 4.6M |
| 2025-05-14 | 9.21 | 9.35 | 9.14 | 9.24 | 4.4M |
| 2025-05-13 | 9.40 | 9.47 | 9.15 | 9.21 | 4.7M |
| 2025-05-12 | 9.25 | 9.43 | 9.15 | 9.31 | 5.8M |
| 2025-05-09 | 9.26 | 9.32 | 9.10 | 9.15 | 5.2M |
| 2025-05-08 | 9.10 | 9.34 | 9.10 | 9.28 | 5.8M |
| 2025-05-07 | 9.34 | 9.60 | 9.07 | 9.19 | 8.6M |
| 2025-05-06 | 8.78 | 9.38 | 8.78 | 9.34 | 11.6M |
| 2025-04-30 | 8.60 | 8.90 | 8.60 | 8.72 | 5.6M |
| 2025-04-29 | 8.22 | 8.96 | 8.13 | 8.66 | 10.6M |
| 2025-04-28 | 8.50 | 8.58 | 8.19 | 8.19 | 5.9M |
| 2025-04-25 | 8.65 | 8.75 | 8.45 | 8.51 | 5.2M |
| 2025-04-24 | 9.18 | 9.18 | 8.53 | 8.67 | 10.1M |
| 2025-04-23 | 9.13 | 9.50 | 9.00 | 9.02 | 13.4M |
| 2025-04-22 | 8.88 | 9.43 | 8.88 | 9.13 | 15.0M |
| 2025-04-21 | 8.26 | 8.62 | 8.20 | 8.55 | 4.9M |
| 2025-04-18 | 8.34 | 8.48 | 8.24 | 8.33 | 3.8M |
| 2025-04-17 | 8.50 | 8.53 | 8.37 | 8.38 | 3.5M |
| 2025-04-16 | 8.55 | 8.55 | 8.14 | 8.45 | 5.4M |
| 2025-04-15 | 8.51 | 8.66 | 8.39 | 8.58 | 4.1M |
| 2025-04-14 | 8.59 | 8.80 | 8.49 | 8.55 | 5.8M |
| 2025-04-11 | 8.41 | 8.74 | 8.39 | 8.50 | 7.1M |
| 2025-04-10 | 8.20 | 8.80 | 8.17 | 8.51 | 9.9M |
| 2025-04-09 | 7.66 | 8.19 | 7.21 | 8.02 | 8.0M |
| 2025-04-08 | 7.50 | 7.90 | 7.46 | 7.78 | 6.0M |
| 2025-04-07 | 8.29 | 8.44 | 7.26 | 7.39 | 9.1M |
| 2025-04-03 | 8.86 | 9.02 | 8.77 | 8.86 | 3.1M |
| 2025-04-02 | 8.83 | 9.02 | 8.80 | 8.94 | 3.6M |
| 2025-04-01 | 8.68 | 8.98 | 8.67 | 8.83 | 5.0M |
| 2025-03-31 | 8.53 | 8.74 | 8.40 | 8.67 | 4.7M |
| 2025-03-28 | 8.70 | 8.82 | 8.57 | 8.57 | 2.9M |
| 2025-03-27 | 8.80 | 8.85 | 8.58 | 8.73 | 3.8M |
| 2025-03-26 | 8.69 | 8.88 | 8.63 | 8.80 | 3.7M |
| 2025-03-25 | 8.83 | 8.91 | 8.63 | 8.69 | 5.3M |
| 2025-03-24 | 9.30 | 9.31 | 8.65 | 8.79 | 7.5M |
| 2025-03-21 | 9.51 | 9.56 | 9.26 | 9.28 | 5.4M |
| 2025-03-20 | 9.70 | 9.73 | 9.53 | 9.56 | 4.3M |
| 2025-03-19 | 9.92 | 9.92 | 9.62 | 9.66 | 6.0M |
| 2025-03-18 | 9.74 | 10.28 | 9.74 | 9.90 | 7.2M |
| 2025-03-17 | 9.79 | 9.91 | 9.60 | 9.77 | 5.2M |
| 2025-03-14 | 9.55 | 9.76 | 9.38 | 9.74 | 7.6M |
| 2025-03-13 | 9.96 | 9.97 | 9.36 | 9.57 | 11.4M |
| 2025-03-12 | 10.11 | 10.26 | 10.00 | 10.13 | 6.8M |
| 2025-03-11 | 9.90 | 10.08 | 9.85 | 10.03 | 6.6M |
| 2025-03-10 | 10.40 | 10.40 | 9.98 | 10.07 | 7.4M |
| 2025-03-07 | 10.31 | 10.56 | 10.06 | 10.16 | 9.4M |
| 2025-03-06 | 9.90 | 10.60 | 9.90 | 10.40 | 15.5M |
| 2025-03-05 | 9.87 | 9.96 | 9.68 | 9.86 | 5.7M |
| 2025-03-04 | 9.44 | 9.89 | 9.40 | 9.87 | 6.7M |
| 2025-03-03 | 9.52 | 9.83 | 9.34 | 9.58 | 7.5M |
| 2025-02-28 | 9.97 | 10.01 | 9.39 | 9.47 | 8.5M |
| 2025-02-27 | 10.16 | 10.38 | 9.86 | 10.08 | 9.0M |
| 2025-02-26 | 10.14 | 10.28 | 10.01 | 10.18 | 7.0M |
| 2025-02-25 | 9.87 | 10.24 | 9.81 | 10.05 | 8.4M |
| 2025-02-24 | 10.07 | 10.16 | 9.87 | 10.01 | 7.5M |
| 2025-02-21 | 9.75 | 10.19 | 9.58 | 10.08 | 10.5M |
| 2025-02-20 | 9.85 | 9.99 | 9.66 | 9.78 | 7.5M |
| 2025-02-19 | 9.51 | 9.73 | 9.42 | 9.72 | 7.7M |
| 2025-02-18 | 9.99 | 10.04 | 9.49 | 9.50 | 10.5M |
| 2025-02-17 | 10.11 | 10.27 | 9.87 | 9.99 | 11.8M |
| 2025-02-14 | 9.69 | 10.13 | 9.58 | 10.05 | 12.0M |
| 2025-02-13 | 9.88 | 9.91 | 9.59 | 9.70 | 9.2M |
| 2025-02-12 | 9.70 | 10.00 | 9.66 | 9.91 | 10.0M |
| 2025-02-11 | 9.63 | 9.94 | 9.38 | 9.67 | 12.4M |
| 2025-02-10 | 9.19 | 9.76 | 9.16 | 9.72 | 11.8M |
| 2025-02-07 | 9.02 | 9.32 | 9.00 | 9.17 | 9.4M |
| 2025-02-06 | 8.81 | 9.08 | 8.61 | 9.05 | 8.5M |
| 2025-02-05 | 8.44 | 8.86 | 8.44 | 8.86 | 11.6M |
| 2025-01-27 | 8.48 | 8.58 | 8.19 | 8.21 | 6.8M |
| 2025-01-24 | 7.99 | 8.42 | 7.99 | 8.42 | 7.4M |
| 2025-01-23 | 8.20 | 8.39 | 8.02 | 8.02 | 6.5M |
| 2025-01-22 | 8.22 | 8.22 | 8.05 | 8.08 | 3.5M |
| 2025-01-21 | 8.36 | 8.37 | 8.12 | 8.19 | 3.7M |
| 2025-01-20 | 8.23 | 8.37 | 8.16 | 8.25 | 4.5M |
| 2025-01-17 | 8.16 | 8.29 | 8.11 | 8.19 | 4.7M |
| 2025-01-16 | 8.32 | 8.47 | 8.15 | 8.22 | 5.6M |
| 2025-01-15 | 8.42 | 8.57 | 8.17 | 8.22 | 5.4M |
| 2025-01-14 | 8.10 | 8.43 | 8.06 | 8.43 | 5.7M |
| 2025-01-13 | 7.84 | 8.09 | 7.58 | 8.00 | 4.9M |
| 2025-01-10 | 8.15 | 8.29 | 7.84 | 7.84 | 4.7M |
| 2025-01-09 | 8.18 | 8.33 | 8.08 | 8.15 | 4.0M |
| 2025-01-08 | 8.24 | 8.35 | 7.92 | 8.18 | 5.8M |
| 2025-01-07 | 8.05 | 8.32 | 7.95 | 8.31 | 4.5M |
| 2025-01-06 | 8.14 | 8.16 | 7.71 | 8.02 | 5.1M |
| 2025-01-03 | 8.52 | 8.59 | 8.05 | 8.05 | 6.2M |
| 2025-01-02 | 8.86 | 8.96 | 8.45 | 8.55 | 5.8M |