12.06
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 12.10 | 12.18 | 11.93 | 12.12 | 6,230.1K |
| 09:35 | 12.11 | 12.15 | 12.06 | 12.15 | 2,548.9K |
| 09:40 | 12.15 | 12.23 | 12.11 | 12.14 | 2,030.2K |
| 09:45 | 12.14 | 12.21 | 12.10 | 12.20 | 1,536.3K |
| 09:50 | 12.18 | 12.19 | 12.12 | 12.14 | 1,101.1K |
| 09:55 | 12.13 | 12.14 | 11.90 | 11.90 | 2,181.5K |
| 10:00 | 11.95 | 12.12 | 11.92 | 12.10 | 4,686.2K |
| 10:05 | 12.10 | 12.13 | 11.99 | 12.00 | 1,584.8K |
| 10:10 | 12.00 | 12.06 | 11.95 | 11.98 | 1,227.2K |
| 10:15 | 11.98 | 12.04 | 11.95 | 11.96 | 894.2K |
| 10:20 | 11.96 | 12.08 | 11.95 | 11.96 | 1,038.7K |
| 10:25 | 11.96 | 12.00 | 11.92 | 11.93 | 1,210.8K |
| 10:30 | 11.94 | 11.98 | 11.90 | 11.91 | 805.6K |
| 10:35 | 11.91 | 11.97 | 11.87 | 11.90 | 1,049.9K |
| 10:40 | 11.90 | 12.00 | 11.89 | 11.97 | 504.4K |
| 10:45 | 11.97 | 11.98 | 11.91 | 11.93 | 412.9K |
| 10:50 | 11.92 | 11.94 | 11.90 | 11.92 | 347.3K |
| 10:55 | 11.90 | 12.00 | 11.87 | 12.00 | 421.9K |
| 11:00 | 11.96 | 12.00 | 11.94 | 11.96 | 388.7K |
| 11:05 | 11.97 | 11.97 | 11.91 | 11.92 | 304.8K |
| 11:10 | 11.91 | 11.96 | 11.91 | 11.95 | 210.3K |
| 11:15 | 11.95 | 11.99 | 11.95 | 11.98 | 367.6K |
| 11:20 | 11.98 | 12.02 | 11.97 | 11.97 | 733.1K |
| 11:25 | 11.98 | 11.99 | 11.92 | 11.98 | 234.5K |
| 13:00 | 11.94 | 11.98 | 11.89 | 11.91 | 657.9K |
| 13:05 | 11.91 | 11.97 | 11.91 | 11.95 | 380.6K |
| 13:10 | 11.95 | 11.97 | 11.93 | 11.93 | 213.8K |
| 13:15 | 11.93 | 11.96 | 11.91 | 11.93 | 429.5K |
| 13:20 | 11.93 | 11.93 | 11.88 | 11.89 | 346.6K |
| 13:25 | 11.89 | 11.93 | 11.88 | 11.91 | 478.0K |
| 13:30 | 11.91 | 11.99 | 11.90 | 11.95 | 497.1K |
| 13:35 | 11.96 | 11.96 | 11.90 | 11.91 | 187.1K |
| 13:40 | 11.90 | 11.92 | 11.89 | 11.91 | 220.4K |
| 13:45 | 11.91 | 11.92 | 11.89 | 11.90 | 211.0K |
| 13:50 | 11.90 | 11.91 | 11.88 | 11.89 | 602.5K |
| 13:55 | 11.89 | 11.92 | 11.86 | 11.91 | 518.3K |
| 14:00 | 11.91 | 11.93 | 11.90 | 11.91 | 252.1K |
| 14:05 | 11.92 | 11.92 | 11.89 | 11.90 | 222.6K |
| 14:10 | 11.89 | 11.92 | 11.88 | 11.92 | 269.9K |
| 14:15 | 11.91 | 11.96 | 11.91 | 11.95 | 594.1K |
| 14:20 | 11.94 | 11.97 | 11.94 | 11.97 | 251.8K |
| 14:25 | 11.96 | 12.00 | 11.95 | 11.98 | 409.8K |
| 14:30 | 11.98 | 11.98 | 11.95 | 11.97 | 571.5K |
| 14:35 | 11.97 | 11.98 | 11.92 | 11.94 | 550.5K |
| 14:40 | 11.94 | 11.97 | 11.93 | 11.94 | 526.3K |
| 14:45 | 11.95 | 11.98 | 11.94 | 11.97 | 814.2K |
| 14:50 | 11.97 | 12.00 | 11.96 | 12.00 | 994.2K |
| 14:55 | 12.00 | 12.00 | 11.96 | 11.98 | 505.6K |
| 15:40 | 11.98 | 11.98 | 11.98 | 11.98 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 11.73 | 12.34 | 11.71 | 12.06 | 31.6M |
| 2025-09-25 | 12.13 | 12.22 | 11.76 | 11.79 | 30.6M |
| 2025-09-24 | 11.94 | 12.50 | 11.85 | 12.25 | 39.5M |
| 2025-09-23 | 12.25 | 12.27 | 11.85 | 11.98 | 43.1M |
| 2025-09-22 | 11.50 | 12.60 | 11.26 | 12.29 | 70.3M |
| 2025-09-19 | 10.94 | 11.60 | 10.92 | 11.50 | 49.5M |
| 2025-09-18 | 11.47 | 11.51 | 10.83 | 10.94 | 43.2M |
| 2025-09-17 | 11.38 | 11.65 | 11.33 | 11.49 | 37.0M |
| 2025-09-16 | 11.30 | 11.48 | 11.22 | 11.40 | 35.7M |
| 2025-09-15 | 11.15 | 11.55 | 10.99 | 11.45 | 48.0M |
| 2025-09-12 | 11.22 | 11.54 | 11.11 | 11.26 | 53.1M |
| 2025-09-11 | 11.06 | 11.30 | 10.95 | 11.22 | 53.2M |
| 2025-09-10 | 11.18 | 11.40 | 10.91 | 11.08 | 75.5M |
| 2025-09-09 | 10.12 | 11.12 | 10.08 | 11.12 | 80.0M |
| 2025-09-08 | 10.28 | 10.48 | 10.10 | 10.11 | 29.1M |
| 2025-09-05 | 10.11 | 10.24 | 10.04 | 10.14 | 17.7M |
| 2025-09-04 | 10.25 | 10.28 | 9.98 | 10.09 | 22.9M |
| 2025-09-03 | 10.51 | 10.56 | 10.19 | 10.25 | 17.5M |
| 2025-09-02 | 10.68 | 10.77 | 10.43 | 10.47 | 21.6M |
| 2025-09-01 | 10.60 | 10.80 | 10.36 | 10.69 | 38.0M |
| 2025-08-29 | 10.48 | 10.70 | 10.44 | 10.57 | 35.7M |
| 2025-08-28 | 10.23 | 10.35 | 10.14 | 10.34 | 26.0M |
| 2025-08-27 | 10.80 | 10.89 | 10.27 | 10.27 | 38.7M |
| 2025-08-26 | 10.60 | 10.77 | 10.45 | 10.71 | 28.7M |
| 2025-08-25 | 10.25 | 10.91 | 10.24 | 10.66 | 59.7M |
| 2025-08-22 | 10.21 | 10.25 | 10.10 | 10.20 | 20.2M |
| 2025-08-21 | 10.28 | 10.34 | 10.17 | 10.21 | 17.3M |
| 2025-08-20 | 10.18 | 10.28 | 10.11 | 10.28 | 18.6M |
| 2025-08-19 | 10.22 | 10.43 | 10.16 | 10.19 | 29.8M |
| 2025-08-18 | 10.31 | 10.36 | 10.10 | 10.14 | 45.4M |
| 2025-08-15 | 9.89 | 10.33 | 9.85 | 10.32 | 57.7M |
| 2025-08-14 | 9.74 | 10.12 | 9.69 | 9.88 | 55.3M |
| 2025-08-13 | 9.70 | 9.80 | 9.56 | 9.74 | 36.4M |
| 2025-08-12 | 9.66 | 9.76 | 9.64 | 9.70 | 23.6M |
| 2025-08-11 | 9.75 | 9.87 | 9.67 | 9.69 | 29.4M |
| 2025-08-08 | 9.73 | 9.82 | 9.68 | 9.73 | 30.8M |
| 2025-08-07 | 9.56 | 9.79 | 9.53 | 9.76 | 48.6M |
| 2025-08-06 | 9.67 | 9.68 | 9.55 | 9.64 | 30.1M |
| 2025-08-05 | 9.73 | 9.76 | 9.62 | 9.68 | 34.4M |
| 2025-08-04 | 9.77 | 9.84 | 9.62 | 9.72 | 24.7M |
| 2025-08-01 | 9.99 | 10.07 | 9.77 | 9.79 | 26.5M |
| 2025-07-31 | 10.34 | 10.38 | 9.91 | 9.98 | 51.6M |
| 2025-07-30 | 10.34 | 10.67 | 10.32 | 10.43 | 58.1M |
| 2025-07-29 | 10.36 | 10.56 | 10.30 | 10.37 | 42.0M |
| 2025-07-28 | 10.40 | 10.43 | 10.25 | 10.42 | 32.5M |
| 2025-07-25 | 10.17 | 10.57 | 10.16 | 10.44 | 45.9M |
| 2025-07-24 | 9.98 | 10.28 | 9.92 | 10.20 | 31.5M |
| 2025-07-23 | 9.94 | 10.45 | 9.92 | 10.01 | 47.5M |
| 2025-07-22 | 9.84 | 9.98 | 9.68 | 9.95 | 29.8M |
| 2025-07-21 | 9.79 | 9.87 | 9.77 | 9.83 | 23.1M |
| 2025-07-18 | 9.76 | 9.82 | 9.70 | 9.82 | 20.9M |
| 2025-07-17 | 9.70 | 9.79 | 9.66 | 9.75 | 21.3M |
| 2025-07-16 | 9.93 | 9.99 | 9.66 | 9.70 | 35.1M |
| 2025-07-15 | 10.09 | 10.17 | 9.88 | 9.97 | 40.8M |
| 2025-07-14 | 9.91 | 10.11 | 9.74 | 10.01 | 34.3M |
| 2025-07-11 | 9.99 | 10.09 | 9.91 | 9.95 | 33.2M |
| 2025-07-10 | 9.55 | 10.15 | 9.55 | 10.10 | 58.0M |
| 2025-07-09 | 9.68 | 9.68 | 9.55 | 9.58 | 19.7M |
| 2025-07-08 | 9.65 | 9.72 | 9.59 | 9.69 | 18.5M |
| 2025-07-07 | 9.36 | 9.76 | 9.36 | 9.68 | 43.2M |
| 2025-07-04 | 9.42 | 9.47 | 9.33 | 9.38 | 23.8M |
| 2025-07-03 | 9.46 | 9.52 | 9.38 | 9.41 | 20.5M |
| 2025-07-02 | 9.50 | 9.53 | 9.39 | 9.47 | 19.7M |
| 2025-07-01 | 9.76 | 9.79 | 9.42 | 9.46 | 27.8M |
| 2025-06-30 | 9.65 | 9.85 | 9.62 | 9.75 | 18.4M |
| 2025-06-27 | 9.76 | 9.85 | 9.63 | 9.65 | 21.8M |
| 2025-06-26 | 9.57 | 9.90 | 9.52 | 9.75 | 35.4M |
| 2025-06-25 | 9.44 | 9.62 | 9.34 | 9.60 | 28.0M |
| 2025-06-24 | 9.35 | 9.45 | 9.31 | 9.44 | 19.2M |
| 2025-06-23 | 9.22 | 9.42 | 9.11 | 9.37 | 18.1M |
| 2025-06-20 | 9.37 | 9.53 | 9.26 | 9.28 | 21.3M |
| 2025-06-19 | 9.35 | 9.42 | 9.29 | 9.38 | 19.3M |
| 2025-06-18 | 9.51 | 9.52 | 9.29 | 9.35 | 16.5M |
| 2025-06-17 | 9.56 | 9.69 | 9.49 | 9.53 | 25.4M |
| 2025-06-16 | 9.25 | 9.66 | 9.25 | 9.60 | 52.8M |
| 2025-06-13 | 9.31 | 9.39 | 9.11 | 9.21 | 37.9M |
| 2025-06-12 | 9.30 | 9.34 | 9.21 | 9.30 | 23.3M |
| 2025-06-11 | 9.12 | 9.47 | 9.12 | 9.33 | 50.1M |
| 2025-06-10 | 9.10 | 9.30 | 9.06 | 9.11 | 32.6M |
| 2025-06-09 | 9.28 | 9.38 | 9.04 | 9.09 | 42.0M |
| 2025-06-06 | 9.15 | 9.32 | 9.12 | 9.28 | 23.0M |
| 2025-06-05 | 9.05 | 9.27 | 9.01 | 9.15 | 29.8M |
| 2025-06-04 | 9.08 | 9.16 | 8.98 | 9.06 | 26.1M |
| 2025-06-03 | 9.30 | 9.36 | 9.05 | 9.07 | 45.9M |
| 2025-05-30 | 9.32 | 9.44 | 9.28 | 9.37 | 19.5M |
| 2025-05-29 | 9.16 | 9.40 | 9.16 | 9.33 | 22.4M |
| 2025-05-28 | 9.33 | 9.35 | 9.15 | 9.16 | 19.2M |
| 2025-05-27 | 9.20 | 9.40 | 9.20 | 9.35 | 30.6M |
| 2025-05-26 | 9.01 | 9.24 | 8.90 | 9.23 | 37.0M |
| 2025-05-23 | 9.15 | 9.22 | 8.99 | 9.00 | 28.0M |
| 2025-05-22 | 9.34 | 9.35 | 9.12 | 9.14 | 30.8M |
| 2025-05-21 | 9.39 | 9.45 | 9.28 | 9.36 | 39.3M |
| 2025-05-20 | 9.56 | 9.57 | 9.32 | 9.43 | 33.0M |
| 2025-05-19 | 9.50 | 9.68 | 9.44 | 9.58 | 22.3M |
| 2025-05-16 | 9.52 | 9.59 | 9.46 | 9.49 | 17.2M |
| 2025-05-15 | 9.66 | 9.67 | 9.51 | 9.52 | 16.2M |
| 2025-05-14 | 9.73 | 9.78 | 9.57 | 9.68 | 25.4M |
| 2025-05-13 | 9.88 | 9.88 | 9.67 | 9.71 | 16.9M |
| 2025-05-12 | 9.72 | 9.87 | 9.70 | 9.81 | 20.9M |
| 2025-05-09 | 10.02 | 10.03 | 9.64 | 9.70 | 38.6M |
| 2025-05-08 | 10.24 | 10.24 | 9.98 | 10.01 | 37.4M |
| 2025-05-07 | 10.43 | 10.56 | 10.22 | 10.27 | 37.1M |
| 2025-05-06 | 10.30 | 10.54 | 10.16 | 10.18 | 36.3M |
| 2025-04-30 | 10.25 | 10.45 | 10.23 | 10.36 | 33.1M |
| 2025-04-29 | 9.98 | 10.09 | 9.89 | 10.05 | 20.9M |
| 2025-04-28 | 9.96 | 10.09 | 9.76 | 9.92 | 41.8M |
| 2025-04-25 | 10.43 | 10.85 | 9.93 | 9.99 | 76.0M |
| 2025-04-24 | 10.11 | 10.55 | 10.11 | 10.42 | 42.8M |
| 2025-04-23 | 10.07 | 10.29 | 10.03 | 10.14 | 28.8M |
| 2025-04-22 | 10.13 | 10.29 | 9.97 | 10.18 | 37.2M |
| 2025-04-21 | 10.32 | 10.53 | 9.98 | 10.16 | 51.4M |
| 2025-04-18 | 10.08 | 10.58 | 10.03 | 10.47 | 57.2M |
| 2025-04-17 | 9.83 | 10.61 | 9.83 | 10.09 | 55.5M |
| 2025-04-16 | 9.87 | 10.23 | 9.80 | 9.88 | 29.6M |
| 2025-04-15 | 9.96 | 10.04 | 9.83 | 9.87 | 16.9M |
| 2025-04-14 | 9.99 | 10.13 | 9.88 | 9.89 | 33.0M |
| 2025-04-11 | 10.10 | 10.12 | 9.75 | 10.06 | 43.2M |
| 2025-04-10 | 9.80 | 10.28 | 9.75 | 10.17 | 31.4M |
| 2025-04-09 | 9.45 | 10.07 | 9.34 | 9.97 | 48.4M |
| 2025-04-08 | 9.35 | 9.78 | 9.13 | 9.71 | 47.2M |
| 2025-04-07 | 9.95 | 10.00 | 9.35 | 9.35 | 45.8M |
| 2025-04-03 | 10.11 | 10.65 | 10.02 | 10.39 | 34.8M |
| 2025-04-02 | 10.08 | 10.18 | 9.89 | 10.15 | 21.9M |
| 2025-04-01 | 10.44 | 10.54 | 10.05 | 10.07 | 37.0M |
| 2025-03-31 | 10.40 | 10.54 | 10.25 | 10.44 | 26.2M |
| 2025-03-28 | 10.58 | 10.64 | 10.38 | 10.50 | 13.3M |
| 2025-03-27 | 10.54 | 10.72 | 10.43 | 10.55 | 17.9M |
| 2025-03-26 | 10.68 | 10.74 | 10.49 | 10.53 | 13.0M |
| 2025-03-25 | 10.50 | 10.80 | 10.47 | 10.60 | 22.9M |
| 2025-03-24 | 10.50 | 10.69 | 10.43 | 10.51 | 26.3M |
| 2025-03-21 | 10.82 | 10.97 | 10.36 | 10.45 | 41.4M |
| 2025-03-20 | 10.93 | 11.01 | 10.80 | 10.89 | 15.4M |
| 2025-03-19 | 10.93 | 11.09 | 10.81 | 10.99 | 24.8M |
| 2025-03-18 | 10.79 | 11.06 | 10.74 | 10.84 | 26.7M |
| 2025-03-17 | 10.85 | 11.02 | 10.68 | 10.70 | 30.3M |
| 2025-03-14 | 10.69 | 10.88 | 10.53 | 10.85 | 33.8M |
| 2025-03-13 | 10.78 | 10.88 | 10.55 | 10.65 | 16.6M |
| 2025-03-12 | 10.52 | 10.93 | 10.38 | 10.85 | 40.0M |
| 2025-03-11 | 10.66 | 10.76 | 10.35 | 10.49 | 52.4M |
| 2025-03-10 | 11.05 | 11.12 | 10.63 | 10.79 | 36.8M |
| 2025-03-07 | 10.94 | 11.25 | 10.78 | 11.04 | 36.4M |
| 2025-03-06 | 10.82 | 11.07 | 10.69 | 11.03 | 41.9M |
| 2025-03-05 | 10.78 | 11.04 | 10.50 | 10.69 | 57.5M |
| 2025-03-04 | 10.82 | 10.98 | 10.70 | 10.89 | 36.4M |
| 2025-03-03 | 10.83 | 11.33 | 10.75 | 10.96 | 61.5M |
| 2025-02-28 | 10.79 | 11.08 | 10.68 | 10.83 | 53.7M |
| 2025-02-27 | 10.66 | 11.18 | 10.58 | 10.88 | 60.8M |
| 2025-02-26 | 10.40 | 10.73 | 10.36 | 10.70 | 62.1M |
| 2025-02-25 | 10.38 | 10.48 | 10.20 | 10.31 | 41.1M |
| 2025-02-24 | 10.04 | 10.66 | 9.87 | 10.50 | 84.4M |
| 2025-02-21 | 9.80 | 10.40 | 9.80 | 9.99 | 69.5M |
| 2025-02-20 | 9.70 | 9.92 | 9.64 | 9.73 | 29.4M |
| 2025-02-19 | 9.42 | 9.75 | 9.42 | 9.72 | 41.3M |
| 2025-02-18 | 9.78 | 9.85 | 9.39 | 9.45 | 39.2M |
| 2025-02-17 | 9.73 | 10.11 | 9.69 | 9.81 | 45.8M |
| 2025-02-14 | 9.88 | 9.99 | 9.60 | 9.70 | 44.3M |
| 2025-02-13 | 9.40 | 10.39 | 9.17 | 9.99 | 125.6M |
| 2025-02-12 | 9.23 | 9.45 | 9.07 | 9.45 | 49.1M |
| 2025-02-11 | 9.30 | 9.37 | 9.09 | 9.21 | 35.9M |
| 2025-02-10 | 8.79 | 9.37 | 8.76 | 9.22 | 63.4M |
| 2025-02-07 | 8.55 | 8.97 | 8.53 | 8.79 | 38.2M |
| 2025-02-06 | 8.53 | 8.61 | 8.46 | 8.58 | 17.1M |
| 2025-02-05 | 8.66 | 8.70 | 8.50 | 8.57 | 12.5M |
| 2025-01-27 | 8.66 | 8.84 | 8.58 | 8.60 | 18.2M |
| 2025-01-24 | 8.42 | 8.68 | 8.38 | 8.63 | 26.8M |
| 2025-01-23 | 8.56 | 8.70 | 8.46 | 8.46 | 23.8M |
| 2025-01-22 | 8.61 | 8.62 | 8.45 | 8.45 | 24.7M |
| 2025-01-21 | 8.75 | 9.01 | 8.59 | 8.78 | 44.6M |
| 2025-01-20 | 8.72 | 8.90 | 8.63 | 8.73 | 23.2M |
| 2025-01-17 | 8.48 | 8.93 | 8.41 | 8.79 | 43.5M |
| 2025-01-16 | 8.63 | 8.71 | 8.48 | 8.53 | 21.9M |
| 2025-01-15 | 8.64 | 8.73 | 8.55 | 8.62 | 19.4M |
| 2025-01-14 | 8.58 | 8.72 | 8.52 | 8.70 | 25.1M |
| 2025-01-13 | 8.23 | 8.74 | 8.18 | 8.58 | 33.6M |
| 2025-01-10 | 8.39 | 8.47 | 8.28 | 8.33 | 15.8M |
| 2025-01-09 | 8.19 | 8.44 | 8.17 | 8.38 | 23.5M |
| 2025-01-08 | 8.28 | 8.35 | 8.06 | 8.22 | 22.5M |
| 2025-01-07 | 8.30 | 8.36 | 8.17 | 8.32 | 16.2M |
| 2025-01-06 | 8.34 | 8.41 | 8.23 | 8.35 | 19.9M |
| 2025-01-03 | 8.45 | 8.66 | 8.33 | 8.36 | 31.5M |
| 2025-01-02 | 8.59 | 8.88 | 8.37 | 8.43 | 35.1M |