1.87
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1.96 | 1.98 | 1.96 | 1.96 | 403.0K |
| 09:40 | 1.97 | 1.97 | 1.96 | 1.96 | 68.5K |
| 09:50 | 1.95 | 1.96 | 1.94 | 1.96 | 190.0K |
| 09:55 | 1.97 | 1.97 | 1.95 | 1.95 | 90.5K |
| 10:05 | 1.96 | 1.96 | 1.96 | 1.96 | 5.0K |
| 10:10 | 1.95 | 1.96 | 1.95 | 1.96 | 85.5K |
| 10:15 | 1.97 | 1.97 | 1.94 | 1.94 | 123.0K |
| 10:20 | 1.95 | 1.96 | 1.94 | 1.95 | 28.5K |
| 10:25 | 1.94 | 1.94 | 1.94 | 1.94 | 40.5K |
| 10:35 | 1.93 | 1.94 | 1.93 | 1.94 | 194.0K |
| 10:50 | 1.93 | 1.93 | 1.92 | 1.92 | 219.0K |
| 10:55 | 1.93 | 1.93 | 1.92 | 1.92 | 162.5K |
| 11:00 | 1.91 | 1.92 | 1.91 | 1.92 | 20.0K |
| 11:05 | 1.93 | 1.93 | 1.91 | 1.91 | 115.5K |
| 11:10 | 1.93 | 1.93 | 1.91 | 1.92 | 292.0K |
| 11:20 | 1.93 | 1.93 | 1.92 | 1.92 | 10.0K |
| 11:25 | 1.93 | 1.93 | 1.92 | 1.92 | 186.5K |
| 11:30 | 1.93 | 1.93 | 1.92 | 1.92 | 53.0K |
| 11:40 | 1.93 | 1.93 | 1.92 | 1.92 | 28.5K |
| 11:45 | 1.93 | 1.93 | 1.92 | 1.93 | 9.0K |
| 11:50 | 1.92 | 1.93 | 1.92 | 1.92 | 28.0K |
| 11:55 | 1.91 | 1.91 | 1.91 | 1.91 | 17.0K |
| 13:00 | 1.92 | 1.92 | 1.92 | 1.92 | 34.0K |
| 13:10 | 1.91 | 1.91 | 1.91 | 1.91 | 145.0K |
| 13:15 | 1.92 | 1.92 | 1.91 | 1.91 | 37.5K |
| 13:20 | 1.92 | 1.92 | 1.91 | 1.92 | 277.4K |
| 13:45 | 1.91 | 1.93 | 1.91 | 1.93 | 107.5K |
| 13:55 | 1.92 | 1.93 | 1.92 | 1.92 | 18.0K |
| 14:00 | 1.93 | 1.93 | 1.92 | 1.92 | 78.0K |
| 14:05 | 1.93 | 1.93 | 1.92 | 1.92 | 18.5K |
| 14:10 | 1.93 | 1.93 | 1.92 | 1.92 | 28.0K |
| 14:15 | 1.93 | 1.93 | 1.92 | 1.92 | 13.5K |
| 14:20 | 1.92 | 1.93 | 1.92 | 1.93 | 22.0K |
| 14:25 | 1.92 | 1.94 | 1.92 | 1.94 | 139.5K |
| 14:35 | 1.93 | 1.93 | 1.93 | 1.93 | 72.0K |
| 14:40 | 1.92 | 1.92 | 1.92 | 1.92 | 31.5K |
| 14:45 | 1.93 | 1.93 | 1.92 | 1.92 | 8.0K |
| 14:50 | 1.93 | 1.93 | 1.92 | 1.92 | 14.0K |
| 14:55 | 1.93 | 1.93 | 1.92 | 1.92 | 25.5K |
| 15:00 | 1.93 | 1.94 | 1.93 | 1.94 | 142.5K |
| 15:10 | 1.93 | 1.94 | 1.93 | 1.94 | 13.5K |
| 15:15 | 1.93 | 1.94 | 1.93 | 1.93 | 67.5K |
| 15:20 | 1.92 | 1.92 | 1.92 | 1.92 | 19.0K |
| 15:25 | 1.94 | 1.94 | 1.92 | 1.94 | 10.5K |
| 15:30 | 1.92 | 1.94 | 1.92 | 1.92 | 108.0K |
| 15:40 | 1.93 | 1.93 | 1.92 | 1.92 | 11.5K |
| 15:45 | 1.93 | 1.93 | 1.92 | 1.92 | 34.5K |
| 15:50 | 1.93 | 1.93 | 1.92 | 1.93 | 51.0K |
| 15:55 | 1.92 | 1.94 | 1.91 | 1.93 | 117.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.93 | 1.93 | 1.86 | 1.87 | 5.2M |
| 2025-09-25 | 1.94 | 1.98 | 1.91 | 1.93 | 4.0M |
| 2025-09-24 | 1.97 | 1.99 | 1.93 | 1.94 | 5.0M |
| 2025-09-23 | 1.99 | 2.00 | 1.92 | 1.97 | 4.7M |
| 2025-09-22 | 2.10 | 2.10 | 1.99 | 1.99 | 5.9M |
| 2025-09-19 | 2.08 | 2.12 | 2.02 | 2.06 | 4.3M |
| 2025-09-18 | 2.08 | 2.11 | 2.02 | 2.08 | 5.9M |
| 2025-09-17 | 2.18 | 2.20 | 2.05 | 2.09 | 8.2M |
| 2025-09-16 | 2.05 | 2.21 | 1.98 | 2.18 | 13.3M |
| 2025-09-15 | 2.05 | 2.08 | 2.02 | 2.03 | 4.0M |
| 2025-09-12 | 2.12 | 2.14 | 2.06 | 2.08 | 7.9M |
| 2025-09-11 | 2.00 | 2.12 | 1.96 | 2.11 | 8.2M |
| 2025-09-10 | 2.21 | 2.26 | 2.10 | 2.11 | 8.9M |
| 2025-09-09 | 2.23 | 2.30 | 2.17 | 2.21 | 8.7M |
| 2025-09-08 | 2.09 | 2.25 | 2.09 | 2.23 | 16.3M |
| 2025-09-05 | 2.00 | 2.11 | 1.97 | 2.08 | 13.6M |
| 2025-09-04 | 2.02 | 2.07 | 1.92 | 1.95 | 9.0M |
| 2025-09-03 | 1.87 | 2.04 | 1.86 | 2.00 | 10.1M |
| 2025-09-02 | 1.93 | 1.93 | 1.86 | 1.87 | 3.8M |
| 2025-09-01 | 1.88 | 1.94 | 1.84 | 1.94 | 3.3M |
| 2025-08-29 | 1.89 | 1.95 | 1.86 | 1.86 | 4.6M |
| 2025-08-28 | 1.86 | 1.91 | 1.85 | 1.89 | 3.8M |
| 2025-08-27 | 1.95 | 1.99 | 1.86 | 1.86 | 8.2M |
| 2025-08-26 | 1.98 | 2.01 | 1.93 | 1.94 | 5.9M |
| 2025-08-25 | 2.02 | 2.04 | 1.97 | 1.98 | 6.8M |
| 2025-08-22 | 2.08 | 2.08 | 1.96 | 2.00 | 9.1M |
| 2025-08-21 | 2.06 | 2.10 | 2.01 | 2.03 | 5.6M |
| 2025-08-20 | 2.20 | 2.20 | 2.02 | 2.04 | 12.6M |
| 2025-08-19 | 2.40 | 2.40 | 2.17 | 2.20 | 21.3M |
| 2025-08-18 | 2.15 | 2.54 | 2.15 | 2.41 | 32.3M |
| 2025-08-15 | 2.00 | 2.13 | 2.00 | 2.13 | 8.4M |
| 2025-08-14 | 2.10 | 2.10 | 1.99 | 2.00 | 6.2M |
| 2025-08-13 | 2.04 | 2.13 | 2.01 | 2.09 | 12.5M |
| 2025-08-12 | 2.01 | 2.07 | 1.99 | 2.00 | 3.2M |
| 2025-08-11 | 2.00 | 2.05 | 1.92 | 2.05 | 4.5M |
| 2025-08-08 | 1.95 | 1.97 | 1.91 | 1.96 | 2.8M |
| 2025-08-07 | 2.09 | 2.09 | 1.94 | 1.97 | 5.5M |
| 2025-08-06 | 2.06 | 2.11 | 2.02 | 2.07 | 7.3M |
| 2025-08-05 | 1.95 | 2.05 | 1.95 | 2.04 | 5.1M |
| 2025-08-04 | 1.88 | 1.99 | 1.85 | 1.97 | 2.4M |
| 2025-08-01 | 2.01 | 2.09 | 1.89 | 1.89 | 9.7M |
| 2025-07-31 | 2.08 | 2.11 | 1.99 | 2.01 | 7.9M |
| 2025-07-30 | 2.04 | 2.22 | 1.98 | 2.08 | 24.7M |
| 2025-07-29 | 2.05 | 2.08 | 1.97 | 2.05 | 7.2M |
| 2025-07-28 | 1.98 | 2.06 | 1.95 | 2.05 | 5.4M |
| 2025-07-25 | 2.02 | 2.09 | 1.98 | 1.99 | 6.0M |
| 2025-07-24 | 1.94 | 2.03 | 1.94 | 2.02 | 7.2M |
| 2025-07-23 | 1.93 | 2.00 | 1.91 | 1.94 | 5.3M |
| 2025-07-22 | 2.10 | 2.20 | 1.89 | 1.92 | 16.8M |
| 2025-07-21 | 2.05 | 2.26 | 2.04 | 2.12 | 12.7M |
| 2025-07-18 | 2.09 | 2.11 | 2.02 | 2.04 | 7.2M |
| 2025-07-17 | 1.98 | 2.15 | 1.98 | 2.10 | 15.9M |
| 2025-07-16 | 1.93 | 1.97 | 1.88 | 1.95 | 2.9M |
| 2025-07-15 | 1.85 | 1.95 | 1.83 | 1.93 | 4.2M |
| 2025-07-14 | 1.83 | 1.87 | 1.80 | 1.85 | 3.5M |
| 2025-07-11 | 1.79 | 1.82 | 1.75 | 1.82 | 3.9M |
| 2025-07-10 | 1.74 | 1.80 | 1.72 | 1.78 | 4.5M |
| 2025-07-09 | 1.71 | 1.73 | 1.67 | 1.70 | 2.0M |
| 2025-07-08 | 1.75 | 1.77 | 1.69 | 1.70 | 2.4M |
| 2025-07-07 | 1.71 | 1.75 | 1.65 | 1.75 | 1.8M |
| 2025-07-04 | 1.75 | 1.76 | 1.66 | 1.71 | 3.0M |
| 2025-07-03 | 1.70 | 1.72 | 1.65 | 1.65 | 3.1M |
| 2025-07-02 | 1.70 | 1.78 | 1.66 | 1.67 | 3.1M |
| 2025-06-30 | 1.67 | 1.71 | 1.65 | 1.69 | 1.1M |
| 2025-06-27 | 1.72 | 1.72 | 1.66 | 1.67 | 3.7M |
| 2025-06-26 | 1.74 | 1.75 | 1.69 | 1.72 | 2.9M |
| 2025-06-25 | 1.77 | 1.79 | 1.73 | 1.78 | 2.3M |
| 2025-06-24 | 1.73 | 1.78 | 1.69 | 1.77 | 4.8M |
| 2025-06-23 | 1.72 | 1.73 | 1.66 | 1.69 | 4.1M |
| 2025-06-20 | 1.71 | 1.74 | 1.70 | 1.71 | 1.9M |
| 2025-06-19 | 1.84 | 1.85 | 1.70 | 1.71 | 4.2M |
| 2025-06-18 | 1.82 | 1.87 | 1.81 | 1.84 | 1.2M |
| 2025-06-17 | 2.00 | 2.00 | 1.83 | 1.85 | 5.3M |
| 2025-06-16 | 2.04 | 2.06 | 1.97 | 1.98 | 3.6M |
| 2025-06-13 | 2.17 | 2.17 | 1.98 | 2.04 | 7.1M |
| 2025-06-12 | 1.99 | 2.28 | 1.96 | 2.20 | 14.0M |
| 2025-06-11 | 1.95 | 2.10 | 1.92 | 1.95 | 7.6M |
| 2025-06-10 | 1.89 | 1.95 | 1.84 | 1.95 | 6.3M |
| 2025-06-09 | 1.82 | 1.95 | 1.80 | 1.89 | 2.8M |
| 2025-06-06 | 1.82 | 1.83 | 1.76 | 1.81 | 1.6M |
| 2025-06-05 | 1.89 | 1.93 | 1.81 | 1.84 | 1.5M |
| 2025-06-04 | 1.83 | 1.98 | 1.83 | 1.88 | 5.6M |
| 2025-06-03 | 1.84 | 1.87 | 1.81 | 1.86 | 1.8M |
| 2025-06-02 | 1.82 | 1.86 | 1.75 | 1.84 | 1.4M |
| 2025-05-30 | 1.97 | 1.97 | 1.83 | 1.84 | 3.2M |
| 2025-05-29 | 1.70 | 1.96 | 1.70 | 1.95 | 6.0M |
| 2025-05-28 | 1.78 | 1.78 | 1.70 | 1.70 | 1.0M |
| 2025-05-27 | 1.67 | 1.79 | 1.67 | 1.78 | 1.8M |
| 2025-05-26 | 1.69 | 1.73 | 1.66 | 1.67 | 1.5M |
| 2025-05-23 | 1.77 | 1.82 | 1.65 | 1.69 | 4.9M |
| 2025-05-22 | 1.82 | 1.82 | 1.76 | 1.78 | 2.4M |
| 2025-05-21 | 1.73 | 1.90 | 1.70 | 1.82 | 5.5M |
| 2025-05-20 | 1.76 | 1.82 | 1.73 | 1.75 | 3.8M |
| 2025-05-19 | 1.81 | 1.81 | 1.68 | 1.72 | 1.9M |
| 2025-05-16 | 1.83 | 1.89 | 1.80 | 1.81 | 2.2M |
| 2025-05-15 | 1.81 | 1.83 | 1.78 | 1.81 | 0.8M |
| 2025-05-14 | 1.85 | 1.87 | 1.82 | 1.83 | 2.1M |
| 2025-05-13 | 1.81 | 1.87 | 1.78 | 1.85 | 2.3M |
| 2025-05-12 | 1.91 | 1.91 | 1.76 | 1.80 | 8.7M |
| 2025-05-09 | 1.92 | 1.92 | 1.87 | 1.90 | 1.2M |
| 2025-05-08 | 2.00 | 2.09 | 1.90 | 1.92 | 2.4M |
| 2025-05-07 | 2.07 | 2.15 | 1.96 | 1.98 | 3.8M |
| 2025-05-06 | 2.11 | 2.16 | 2.02 | 2.07 | 2.0M |
| 2025-05-02 | 1.91 | 2.12 | 1.89 | 2.09 | 4.0M |
| 2025-04-30 | 1.99 | 2.05 | 1.90 | 1.95 | 2.7M |
| 2025-04-29 | 1.95 | 1.98 | 1.90 | 1.95 | 2.5M |
| 2025-04-28 | 1.95 | 2.09 | 1.89 | 1.97 | 3.8M |
| 2025-04-25 | 1.88 | 2.02 | 1.87 | 2.00 | 5.6M |
| 2025-04-24 | 1.82 | 1.86 | 1.70 | 1.85 | 2.5M |
| 2025-04-23 | 1.86 | 1.94 | 1.79 | 1.82 | 4.0M |
| 2025-04-22 | 1.79 | 1.86 | 1.76 | 1.83 | 3.3M |
| 2025-04-17 | 1.76 | 1.80 | 1.72 | 1.78 | 1.2M |
| 2025-04-16 | 1.90 | 1.90 | 1.74 | 1.76 | 3.5M |
| 2025-04-15 | 1.82 | 1.96 | 1.77 | 1.94 | 3.5M |
| 2025-04-14 | 1.62 | 1.84 | 1.62 | 1.83 | 8.9M |
| 2025-04-11 | 1.60 | 1.68 | 1.56 | 1.62 | 4.8M |
| 2025-04-10 | 1.68 | 1.78 | 1.58 | 1.64 | 5.7M |
| 2025-04-09 | 1.48 | 1.65 | 1.45 | 1.64 | 5.2M |
| 2025-04-08 | 1.58 | 1.75 | 1.54 | 1.65 | 6.4M |
| 2025-04-07 | 1.65 | 1.74 | 1.47 | 1.58 | 15.1M |
| 2025-04-03 | 1.95 | 2.00 | 1.84 | 1.93 | 5.9M |
| 2025-04-02 | 2.30 | 2.37 | 1.99 | 2.01 | 11.3M |
| 2025-04-01 | 2.45 | 2.55 | 2.26 | 2.33 | 5.5M |
| 2025-03-31 | 2.59 | 2.67 | 2.40 | 2.45 | 5.7M |
| 2025-03-28 | 2.33 | 2.55 | 2.33 | 2.41 | 4.1M |
| 2025-03-27 | 2.33 | 2.53 | 2.29 | 2.40 | 5.7M |
| 2025-03-26 | 2.51 | 2.51 | 2.23 | 2.33 | 13.5M |
| 2025-03-25 | 2.80 | 2.87 | 2.45 | 2.51 | 7.8M |
| 2025-03-24 | 2.88 | 2.99 | 2.67 | 2.86 | 10.0M |
| 2025-03-21 | 2.77 | 3.09 | 2.53 | 2.88 | 10.7M |
| 2025-03-20 | 2.62 | 2.85 | 2.46 | 2.71 | 6.4M |
| 2025-03-19 | 2.70 | 2.70 | 2.55 | 2.62 | 5.2M |
| 2025-03-18 | 2.70 | 2.90 | 2.70 | 2.70 | 5.5M |
| 2025-03-17 | 2.59 | 2.78 | 2.46 | 2.70 | 7.0M |
| 2025-03-14 | 2.57 | 2.63 | 2.42 | 2.59 | 6.2M |
| 2025-03-13 | 2.50 | 2.61 | 2.40 | 2.57 | 7.7M |
| 2025-03-12 | 2.35 | 2.85 | 2.34 | 2.46 | 25.2M |
| 2025-03-11 | 2.04 | 2.35 | 2.00 | 2.35 | 9.8M |
| 2025-03-10 | 2.15 | 2.19 | 2.01 | 2.04 | 3.3M |
| 2025-03-07 | 2.04 | 2.20 | 2.00 | 2.12 | 6.2M |
| 2025-03-06 | 2.15 | 2.30 | 2.01 | 2.03 | 10.2M |
| 2025-03-05 | 1.78 | 2.13 | 1.78 | 2.13 | 12.2M |
| 2025-03-04 | 1.62 | 1.80 | 1.50 | 1.78 | 9.9M |
| 2025-03-03 | 1.96 | 1.98 | 1.59 | 1.64 | 13.5M |
| 2025-02-28 | 2.10 | 2.20 | 1.85 | 1.92 | 10.9M |
| 2025-02-27 | 2.47 | 2.50 | 2.12 | 2.17 | 12.8M |
| 2025-02-26 | 2.16 | 2.55 | 2.07 | 2.35 | 20.6M |
| 2025-02-25 | 2.00 | 2.28 | 1.91 | 2.15 | 16.1M |
| 2025-02-24 | 1.60 | 2.16 | 1.53 | 2.14 | 38.6M |
| 2025-02-21 | 1.60 | 1.63 | 1.47 | 1.58 | 9.8M |
| 2025-02-20 | 1.28 | 1.64 | 1.25 | 1.60 | 30.5M |
| 2025-02-19 | 1.15 | 1.30 | 1.14 | 1.24 | 6.7M |
| 2025-02-18 | 1.15 | 1.16 | 1.12 | 1.15 | 1.5M |
| 2025-02-17 | 1.12 | 1.16 | 1.10 | 1.14 | 3.1M |
| 2025-02-14 | 1.11 | 1.15 | 1.08 | 1.12 | 4.0M |
| 2025-02-13 | 1.18 | 1.18 | 1.08 | 1.08 | 4.0M |
| 2025-02-12 | 1.19 | 1.20 | 1.16 | 1.18 | 1.2M |
| 2025-02-11 | 1.18 | 1.20 | 1.15 | 1.19 | 1.6M |
| 2025-02-10 | 1.17 | 1.25 | 1.16 | 1.20 | 4.6M |
| 2025-02-07 | 1.14 | 1.18 | 1.11 | 1.17 | 1.2M |
| 2025-02-06 | 1.10 | 1.15 | 1.09 | 1.12 | 1.2M |
| 2025-02-05 | 1.11 | 1.12 | 1.09 | 1.10 | 0.7M |
| 2025-02-04 | 1.07 | 1.13 | 1.07 | 1.11 | 1.0M |
| 2025-02-03 | 1.12 | 1.12 | 1.07 | 1.08 | 1.4M |
| 2025-01-28 | 1.11 | 1.12 | 1.09 | 1.12 | 0.2M |
| 2025-01-27 | 1.12 | 1.13 | 1.10 | 1.13 | 0.7M |
| 2025-01-24 | 1.14 | 1.15 | 1.08 | 1.13 | 2.2M |
| 2025-01-23 | 1.18 | 1.18 | 1.09 | 1.13 | 2.3M |
| 2025-01-22 | 1.20 | 1.20 | 1.14 | 1.16 | 1.7M |
| 2025-01-21 | 1.19 | 1.20 | 1.15 | 1.20 | 0.9M |
| 2025-01-20 | 1.25 | 1.28 | 1.17 | 1.19 | 2.9M |
| 2025-01-17 | 1.21 | 1.24 | 1.19 | 1.22 | 1.8M |
| 2025-01-16 | 1.13 | 1.25 | 1.13 | 1.23 | 5.0M |
| 2025-01-15 | 1.10 | 1.14 | 1.08 | 1.14 | 3.8M |
| 2025-01-14 | 1.09 | 1.13 | 1.07 | 1.10 | 3.5M |
| 2025-01-13 | 1.09 | 1.13 | 1.05 | 1.09 | 4.7M |
| 2025-01-10 | 1.09 | 1.11 | 1.05 | 1.09 | 2.5M |
| 2025-01-09 | 1.06 | 1.13 | 1.06 | 1.11 | 2.9M |
| 2025-01-08 | 1.01 | 1.11 | 1.01 | 1.07 | 6.5M |
| 2025-01-07 | 1.00 | 1.01 | 0.97 | 1.00 | 1.1M |
| 2025-01-06 | 0.98 | 1.02 | 0.97 | 1.00 | 0.9M |
| 2025-01-03 | 1.00 | 1.01 | 0.96 | 0.98 | 0.7M |
| 2025-01-02 | 1.00 | 1.01 | 0.97 | 0.98 | 0.7M |