10.74
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 11.49 | 11.49 | 11.39 | 11.39 | 206.4K |
| 09:35 | 11.39 | 11.47 | 11.37 | 11.38 | 242.6K |
| 09:40 | 11.38 | 11.38 | 11.26 | 11.27 | 352.7K |
| 09:45 | 11.27 | 11.37 | 11.25 | 11.29 | 262.4K |
| 09:50 | 11.30 | 11.30 | 11.24 | 11.24 | 248.4K |
| 09:55 | 11.24 | 11.24 | 11.11 | 11.15 | 489.4K |
| 10:00 | 11.16 | 11.18 | 11.11 | 11.18 | 292.8K |
| 10:05 | 11.16 | 11.18 | 11.13 | 11.14 | 180.8K |
| 10:10 | 11.14 | 11.15 | 11.10 | 11.14 | 307.3K |
| 10:15 | 11.14 | 11.16 | 11.08 | 11.08 | 272.4K |
| 10:20 | 11.08 | 11.13 | 11.04 | 11.04 | 270.0K |
| 10:25 | 11.03 | 11.05 | 10.98 | 11.03 | 704.5K |
| 10:30 | 11.05 | 11.08 | 11.01 | 11.06 | 285.7K |
| 10:35 | 11.06 | 11.06 | 11.00 | 11.02 | 243.3K |
| 10:40 | 11.02 | 11.06 | 10.97 | 11.06 | 157.8K |
| 10:45 | 11.05 | 11.06 | 11.03 | 11.04 | 71.1K |
| 10:50 | 11.04 | 11.06 | 11.03 | 11.05 | 100.3K |
| 10:55 | 11.05 | 11.07 | 11.03 | 11.06 | 77.3K |
| 11:00 | 11.06 | 11.08 | 11.06 | 11.07 | 70.5K |
| 11:05 | 11.07 | 11.09 | 11.06 | 11.06 | 57.4K |
| 11:10 | 11.06 | 11.10 | 11.06 | 11.07 | 112.9K |
| 11:15 | 11.08 | 11.11 | 11.07 | 11.11 | 106.5K |
| 11:20 | 11.12 | 11.13 | 11.10 | 11.11 | 49.5K |
| 11:25 | 11.10 | 11.11 | 11.07 | 11.07 | 65.3K |
| 13:00 | 11.08 | 11.08 | 11.07 | 11.08 | 78.9K |
| 13:05 | 11.08 | 11.09 | 11.03 | 11.08 | 168.9K |
| 13:10 | 11.08 | 11.16 | 11.08 | 11.14 | 128.4K |
| 13:15 | 11.14 | 11.15 | 11.14 | 11.14 | 64.3K |
| 13:20 | 11.14 | 11.14 | 11.13 | 11.14 | 51.8K |
| 13:25 | 11.14 | 11.20 | 11.14 | 11.19 | 253.3K |
| 13:30 | 11.19 | 11.20 | 11.16 | 11.16 | 120.6K |
| 13:35 | 11.15 | 11.15 | 11.09 | 11.10 | 67.5K |
| 13:40 | 11.10 | 11.10 | 11.04 | 11.04 | 148.7K |
| 13:45 | 11.05 | 11.05 | 11.01 | 11.04 | 156.0K |
| 13:50 | 11.03 | 11.05 | 11.03 | 11.05 | 120.2K |
| 13:55 | 11.05 | 11.07 | 11.04 | 11.06 | 80.9K |
| 14:00 | 11.05 | 11.09 | 11.05 | 11.08 | 49.4K |
| 14:05 | 11.07 | 11.08 | 11.05 | 11.06 | 27.2K |
| 14:10 | 11.06 | 11.07 | 11.05 | 11.05 | 56.3K |
| 14:15 | 11.05 | 11.07 | 11.03 | 11.07 | 265.8K |
| 14:20 | 11.07 | 11.07 | 11.06 | 11.07 | 64.7K |
| 14:25 | 11.07 | 11.15 | 11.06 | 11.10 | 275.9K |
| 14:30 | 11.10 | 11.12 | 11.10 | 11.11 | 89.7K |
| 14:35 | 11.11 | 11.12 | 11.10 | 11.11 | 79.8K |
| 14:40 | 11.11 | 11.12 | 11.06 | 11.06 | 251.4K |
| 14:45 | 11.06 | 11.08 | 11.05 | 11.07 | 243.0K |
| 14:50 | 11.07 | 11.07 | 11.00 | 11.00 | 773.1K |
| 14:55 | 11.00 | 11.07 | 11.00 | 11.06 | 644.6K |
| 15:40 | 11.06 | 11.06 | 11.06 | 11.06 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 10.77 | 10.96 | 10.61 | 10.74 | 6.4M |
| 2025-09-25 | 11.20 | 11.20 | 10.72 | 10.80 | 8.6M |
| 2025-09-24 | 11.09 | 11.25 | 11.02 | 11.14 | 5.7M |
| 2025-09-23 | 11.49 | 11.49 | 10.97 | 11.06 | 9.6M |
| 2025-09-22 | 11.77 | 11.82 | 11.38 | 11.47 | 7.9M |
| 2025-09-19 | 11.86 | 11.94 | 11.70 | 11.76 | 5.7M |
| 2025-09-18 | 12.11 | 12.15 | 11.84 | 11.90 | 9.1M |
| 2025-09-17 | 12.28 | 12.29 | 12.14 | 12.16 | 6.9M |
| 2025-09-16 | 12.45 | 12.45 | 12.15 | 12.22 | 10.3M |
| 2025-09-15 | 12.54 | 12.87 | 12.46 | 12.51 | 9.1M |
| 2025-09-12 | 12.60 | 12.60 | 12.36 | 12.59 | 8.8M |
| 2025-09-11 | 12.87 | 12.87 | 12.36 | 12.60 | 12.1M |
| 2025-09-10 | 13.00 | 13.04 | 12.69 | 12.88 | 12.7M |
| 2025-09-09 | 12.88 | 13.49 | 12.66 | 13.11 | 23.0M |
| 2025-09-08 | 12.82 | 12.99 | 12.65 | 12.74 | 14.6M |
| 2025-09-05 | 12.26 | 12.92 | 12.22 | 12.70 | 15.2M |
| 2025-09-04 | 12.31 | 12.60 | 12.00 | 12.26 | 11.0M |
| 2025-09-03 | 12.75 | 12.88 | 12.14 | 12.19 | 10.4M |
| 2025-09-02 | 12.80 | 13.00 | 12.62 | 12.72 | 15.1M |
| 2025-09-01 | 12.39 | 13.25 | 12.17 | 12.86 | 19.4M |
| 2025-08-29 | 12.04 | 12.55 | 11.89 | 12.34 | 13.0M |
| 2025-08-28 | 12.42 | 12.47 | 11.73 | 12.05 | 11.0M |
| 2025-08-27 | 12.39 | 12.59 | 12.20 | 12.22 | 12.1M |
| 2025-08-26 | 12.16 | 12.60 | 12.08 | 12.43 | 14.6M |
| 2025-08-25 | 12.15 | 12.18 | 12.04 | 12.12 | 6.5M |
| 2025-08-22 | 12.18 | 12.24 | 12.03 | 12.15 | 5.9M |
| 2025-08-21 | 12.12 | 12.26 | 12.07 | 12.16 | 7.4M |
| 2025-08-20 | 12.07 | 12.15 | 11.99 | 12.15 | 6.4M |
| 2025-08-19 | 11.93 | 12.15 | 11.82 | 12.06 | 8.0M |
| 2025-08-18 | 11.99 | 12.08 | 11.88 | 11.92 | 7.8M |
| 2025-08-15 | 11.82 | 12.06 | 11.81 | 11.98 | 7.1M |
| 2025-08-14 | 12.20 | 12.31 | 11.87 | 11.88 | 8.8M |
| 2025-08-13 | 12.17 | 12.38 | 11.99 | 12.20 | 11.7M |
| 2025-08-12 | 12.36 | 12.36 | 12.03 | 12.14 | 9.5M |
| 2025-08-11 | 11.98 | 12.54 | 11.92 | 12.29 | 16.1M |
| 2025-08-08 | 11.90 | 11.95 | 11.79 | 11.86 | 4.1M |
| 2025-08-07 | 11.99 | 12.02 | 11.86 | 11.91 | 4.7M |
| 2025-08-06 | 12.02 | 12.04 | 11.86 | 12.00 | 4.6M |
| 2025-08-05 | 11.97 | 12.00 | 11.88 | 11.96 | 3.5M |
| 2025-08-04 | 11.80 | 11.95 | 11.71 | 11.92 | 3.9M |
| 2025-08-01 | 11.85 | 11.88 | 11.72 | 11.84 | 4.1M |
| 2025-07-31 | 11.92 | 12.01 | 11.71 | 11.75 | 6.1M |
| 2025-07-30 | 12.06 | 12.09 | 11.82 | 11.94 | 6.0M |
| 2025-07-29 | 12.18 | 12.27 | 12.02 | 12.09 | 5.0M |
| 2025-07-28 | 12.19 | 12.30 | 12.15 | 12.24 | 5.3M |
| 2025-07-25 | 12.14 | 12.26 | 12.10 | 12.17 | 4.8M |
| 2025-07-24 | 12.04 | 12.20 | 12.04 | 12.19 | 5.2M |
| 2025-07-23 | 12.23 | 12.23 | 12.01 | 12.03 | 7.0M |
| 2025-07-22 | 12.36 | 12.38 | 12.23 | 12.27 | 5.7M |
| 2025-07-21 | 12.40 | 12.42 | 12.24 | 12.38 | 6.6M |
| 2025-07-18 | 12.49 | 12.66 | 12.31 | 12.36 | 9.6M |
| 2025-07-17 | 12.58 | 12.64 | 12.45 | 12.49 | 7.2M |
| 2025-07-16 | 12.46 | 12.83 | 12.44 | 12.61 | 8.7M |
| 2025-07-15 | 12.65 | 12.68 | 12.29 | 12.38 | 7.3M |
| 2025-07-14 | 12.55 | 12.70 | 12.52 | 12.65 | 5.6M |
| 2025-07-11 | 12.78 | 12.85 | 12.54 | 12.72 | 6.5M |
| 2025-07-10 | 12.73 | 12.73 | 12.50 | 12.69 | 7.8M |
| 2025-07-09 | 12.86 | 13.12 | 12.72 | 12.74 | 8.3M |
| 2025-07-08 | 12.86 | 12.99 | 12.77 | 12.85 | 8.1M |
| 2025-07-07 | 12.81 | 12.88 | 12.74 | 12.86 | 6.6M |
| 2025-07-04 | 13.10 | 13.18 | 12.71 | 12.74 | 12.3M |
| 2025-07-03 | 12.97 | 13.36 | 12.81 | 13.10 | 14.3M |
| 2025-07-02 | 13.10 | 13.13 | 12.87 | 12.95 | 8.7M |
| 2025-07-01 | 13.38 | 13.40 | 12.87 | 13.13 | 14.5M |
| 2025-06-30 | 13.36 | 13.47 | 13.16 | 13.38 | 11.3M |
| 2025-06-27 | 13.76 | 13.77 | 13.23 | 13.36 | 16.5M |
| 2025-06-26 | 14.00 | 14.03 | 13.44 | 13.51 | 28.2M |
| 2025-06-25 | 14.10 | 14.53 | 13.80 | 14.01 | 32.1M |
| 2025-06-24 | 13.80 | 14.65 | 13.53 | 14.14 | 43.8M |
| 2025-06-23 | 13.29 | 14.17 | 13.04 | 14.12 | 44.0M |
| 2025-06-20 | 12.23 | 13.28 | 12.23 | 13.28 | 17.3M |
| 2025-06-19 | 12.53 | 12.94 | 12.03 | 12.07 | 18.3M |
| 2025-06-18 | 13.15 | 13.15 | 12.66 | 12.76 | 19.7M |
| 2025-06-17 | 12.84 | 13.53 | 12.78 | 13.42 | 29.2M |
| 2025-06-16 | 12.67 | 12.93 | 12.62 | 12.88 | 14.3M |
| 2025-06-13 | 13.22 | 13.38 | 12.72 | 12.74 | 26.4M |
| 2025-06-12 | 13.92 | 13.97 | 13.32 | 13.46 | 27.0M |
| 2025-06-11 | 14.50 | 15.29 | 13.90 | 14.10 | 35.1M |
| 2025-06-10 | 15.90 | 16.36 | 14.57 | 14.70 | 51.1M |
| 2025-06-09 | 15.43 | 16.40 | 15.00 | 16.19 | 46.2M |
| 2025-06-06 | 17.00 | 17.95 | 15.88 | 15.90 | 62.8M |
| 2025-06-05 | 15.11 | 17.05 | 15.11 | 17.05 | 24.9M |
| 2025-06-04 | 15.47 | 17.20 | 14.82 | 15.50 | 72.6M |
| 2025-06-03 | 14.52 | 15.90 | 14.16 | 15.90 | 63.1M |
| 2025-05-30 | 14.00 | 15.62 | 13.65 | 14.45 | 52.8M |
| 2025-05-29 | 14.43 | 16.15 | 14.35 | 14.62 | 73.9M |
| 2025-05-28 | 13.00 | 15.00 | 12.33 | 15.00 | 67.3M |
| 2025-05-27 | 14.39 | 14.72 | 13.64 | 13.64 | 56.9M |
| 2025-05-26 | 15.76 | 16.40 | 14.99 | 15.16 | 68.0M |
| 2025-05-23 | 15.14 | 15.14 | 14.88 | 15.14 | 40.9M |
| 2025-05-22 | 13.76 | 13.76 | 13.76 | 13.76 | 2.1M |
| 2025-05-21 | 12.51 | 12.51 | 12.51 | 12.51 | 1.4M |
| 2025-05-20 | 11.37 | 11.37 | 11.37 | 11.37 | 0.9M |
| 2025-05-19 | 10.34 | 10.34 | 10.34 | 10.34 | 0.7M |
| 2025-04-29 | 9.05 | 9.47 | 9.05 | 9.40 | 3.1M |
| 2025-04-28 | 9.38 | 9.45 | 9.16 | 9.21 | 2.4M |
| 2025-04-25 | 9.43 | 9.50 | 9.38 | 9.44 | 1.7M |
| 2025-04-24 | 9.50 | 9.59 | 9.39 | 9.43 | 1.9M |
| 2025-04-23 | 9.50 | 9.60 | 9.41 | 9.51 | 2.3M |
| 2025-04-22 | 9.67 | 9.71 | 9.41 | 9.49 | 3.2M |
| 2025-04-21 | 9.68 | 9.76 | 9.51 | 9.70 | 3.7M |
| 2025-04-18 | 9.67 | 9.85 | 9.64 | 9.69 | 3.2M |
| 2025-04-17 | 9.50 | 9.75 | 9.50 | 9.63 | 2.7M |
| 2025-04-16 | 9.80 | 9.85 | 9.36 | 9.60 | 3.9M |
| 2025-04-15 | 9.69 | 10.13 | 9.61 | 9.77 | 6.2M |
| 2025-04-14 | 9.37 | 9.86 | 9.37 | 9.63 | 5.2M |
| 2025-04-11 | 9.18 | 9.36 | 9.05 | 9.22 | 2.5M |
| 2025-04-10 | 9.15 | 9.29 | 9.08 | 9.21 | 3.8M |
| 2025-04-09 | 8.66 | 9.04 | 8.04 | 8.97 | 4.8M |
| 2025-04-08 | 8.93 | 9.14 | 8.46 | 8.73 | 5.1M |
| 2025-04-07 | 9.60 | 9.61 | 8.98 | 8.98 | 5.2M |
| 2025-04-03 | 9.71 | 9.98 | 9.71 | 9.98 | 2.4M |
| 2025-04-02 | 9.99 | 10.15 | 9.84 | 9.88 | 2.8M |
| 2025-04-01 | 9.77 | 10.02 | 9.77 | 9.94 | 2.3M |
| 2025-03-31 | 9.68 | 9.80 | 9.59 | 9.77 | 3.1M |
| 2025-03-28 | 10.00 | 10.03 | 9.79 | 9.80 | 3.5M |
| 2025-03-27 | 10.00 | 10.09 | 9.90 | 10.02 | 3.2M |
| 2025-03-26 | 10.12 | 10.26 | 10.08 | 10.09 | 3.1M |
| 2025-03-25 | 9.98 | 10.30 | 9.96 | 10.19 | 4.8M |
| 2025-03-24 | 10.43 | 10.50 | 9.80 | 10.01 | 6.5M |
| 2025-03-21 | 10.65 | 10.65 | 10.44 | 10.46 | 4.7M |
| 2025-03-20 | 10.80 | 10.86 | 10.62 | 10.68 | 4.7M |
| 2025-03-19 | 10.90 | 10.96 | 10.76 | 10.80 | 4.4M |
| 2025-03-18 | 10.83 | 11.07 | 10.82 | 10.90 | 7.8M |
| 2025-03-17 | 10.77 | 10.95 | 10.63 | 10.80 | 5.7M |
| 2025-03-14 | 10.73 | 10.99 | 10.67 | 10.82 | 6.5M |
| 2025-03-13 | 11.16 | 11.16 | 10.66 | 10.80 | 11.0M |
| 2025-03-12 | 11.23 | 11.35 | 11.15 | 11.16 | 5.6M |
| 2025-03-11 | 11.50 | 11.50 | 11.12 | 11.30 | 7.3M |
| 2025-03-10 | 11.19 | 11.65 | 11.19 | 11.55 | 9.3M |
| 2025-03-07 | 11.95 | 12.23 | 11.40 | 11.44 | 13.9M |
| 2025-03-06 | 11.54 | 11.80 | 11.36 | 11.61 | 11.2M |
| 2025-03-05 | 11.60 | 11.70 | 11.31 | 11.58 | 9.9M |
| 2025-03-04 | 11.99 | 11.99 | 11.45 | 11.79 | 19.1M |
| 2025-03-03 | 11.33 | 12.23 | 11.33 | 12.23 | 14.0M |
| 2025-02-28 | 11.70 | 12.25 | 10.90 | 11.12 | 13.0M |
| 2025-02-27 | 11.75 | 12.30 | 11.61 | 11.77 | 16.4M |
| 2025-02-26 | 11.36 | 11.90 | 11.32 | 11.86 | 14.8M |
| 2025-02-25 | 11.28 | 11.69 | 11.22 | 11.36 | 10.3M |
| 2025-02-24 | 11.65 | 12.05 | 11.40 | 11.40 | 19.2M |
| 2025-02-21 | 10.45 | 11.69 | 10.43 | 11.69 | 15.1M |
| 2025-02-20 | 10.80 | 10.84 | 10.55 | 10.63 | 8.1M |
| 2025-02-19 | 10.63 | 10.93 | 10.40 | 10.90 | 11.8M |
| 2025-02-18 | 10.85 | 11.65 | 10.78 | 10.98 | 20.3M |
| 2025-02-17 | 11.00 | 11.17 | 10.55 | 10.65 | 21.1M |
| 2025-02-14 | 9.88 | 10.87 | 9.88 | 10.87 | 9.2M |
| 2025-02-13 | 10.04 | 10.08 | 9.82 | 9.88 | 5.5M |
| 2025-02-12 | 9.76 | 10.17 | 9.63 | 10.03 | 7.3M |
| 2025-02-11 | 9.85 | 9.88 | 9.64 | 9.73 | 3.0M |
| 2025-02-10 | 9.61 | 9.82 | 9.60 | 9.80 | 3.7M |
| 2025-02-07 | 9.58 | 9.76 | 9.48 | 9.60 | 4.1M |
| 2025-02-06 | 9.45 | 9.58 | 9.23 | 9.58 | 3.1M |
| 2025-02-05 | 9.22 | 9.42 | 9.16 | 9.40 | 2.6M |
| 2025-01-27 | 9.29 | 9.47 | 9.16 | 9.16 | 2.4M |
| 2025-01-24 | 9.24 | 9.30 | 9.12 | 9.23 | 3.4M |
| 2025-01-23 | 9.49 | 9.56 | 9.20 | 9.23 | 3.4M |
| 2025-01-22 | 9.59 | 9.59 | 9.28 | 9.41 | 3.7M |
| 2025-01-21 | 10.00 | 10.02 | 9.51 | 9.59 | 4.1M |
| 2025-01-20 | 9.83 | 10.03 | 9.70 | 9.95 | 3.1M |
| 2025-01-17 | 10.09 | 10.09 | 9.88 | 9.91 | 2.7M |
| 2025-01-16 | 10.08 | 10.20 | 9.99 | 10.02 | 2.8M |
| 2025-01-15 | 10.11 | 10.15 | 9.93 | 10.01 | 2.8M |
| 2025-01-14 | 9.65 | 10.12 | 9.65 | 10.11 | 5.0M |
| 2025-01-13 | 9.28 | 9.65 | 9.24 | 9.60 | 2.6M |
| 2025-01-10 | 9.78 | 9.81 | 9.45 | 9.45 | 3.3M |
| 2025-01-09 | 9.75 | 9.82 | 9.60 | 9.78 | 2.3M |
| 2025-01-08 | 9.78 | 9.86 | 9.38 | 9.74 | 4.1M |
| 2025-01-07 | 9.61 | 9.76 | 9.57 | 9.76 | 3.2M |
| 2025-01-06 | 9.59 | 9.79 | 9.08 | 9.63 | 4.0M |
| 2025-01-03 | 10.21 | 10.25 | 9.60 | 9.65 | 5.2M |
| 2025-01-02 | 10.31 | 10.55 | 10.12 | 10.20 | 3.8M |