11.10
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 10.80 | 10.99 | 10.80 | 10.94 | 2,938.8K |
| 09:35 | 10.94 | 11.02 | 10.94 | 10.99 | 1,844.7K |
| 09:40 | 11.00 | 11.05 | 10.99 | 11.03 | 2,337.7K |
| 09:45 | 11.03 | 11.11 | 11.00 | 11.05 | 2,358.4K |
| 09:50 | 11.05 | 11.06 | 11.00 | 11.03 | 2,048.3K |
| 09:55 | 11.03 | 11.07 | 11.00 | 11.06 | 2,396.6K |
| 10:00 | 11.06 | 11.06 | 11.00 | 11.03 | 935.8K |
| 10:05 | 11.02 | 11.05 | 10.97 | 11.05 | 1,413.2K |
| 10:10 | 11.06 | 11.09 | 11.02 | 11.05 | 1,363.7K |
| 10:15 | 11.06 | 11.09 | 11.02 | 11.04 | 1,085.9K |
| 10:20 | 11.03 | 11.03 | 11.01 | 11.03 | 570.7K |
| 10:25 | 11.03 | 11.06 | 11.02 | 11.04 | 512.2K |
| 10:30 | 11.03 | 11.04 | 11.01 | 11.04 | 377.4K |
| 10:35 | 11.03 | 11.04 | 10.97 | 10.98 | 671.9K |
| 10:40 | 10.98 | 10.98 | 10.94 | 10.96 | 728.6K |
| 10:45 | 10.96 | 10.98 | 10.95 | 10.98 | 310.6K |
| 10:50 | 10.97 | 10.98 | 10.96 | 10.96 | 261.7K |
| 10:55 | 10.96 | 10.98 | 10.96 | 10.97 | 433.2K |
| 11:00 | 10.96 | 11.00 | 10.96 | 11.00 | 458.3K |
| 11:05 | 11.00 | 11.00 | 10.96 | 10.98 | 316.1K |
| 11:10 | 10.97 | 10.97 | 10.94 | 10.96 | 577.3K |
| 11:15 | 10.97 | 10.97 | 10.92 | 10.92 | 472.9K |
| 11:20 | 10.92 | 10.94 | 10.92 | 10.92 | 302.0K |
| 11:25 | 10.92 | 10.94 | 10.91 | 10.94 | 457.5K |
| 13:00 | 10.93 | 10.94 | 10.90 | 10.90 | 640.4K |
| 13:05 | 10.90 | 10.92 | 10.89 | 10.92 | 495.3K |
| 13:10 | 10.91 | 10.92 | 10.91 | 10.92 | 205.7K |
| 13:15 | 10.91 | 10.93 | 10.90 | 10.91 | 355.8K |
| 13:20 | 10.91 | 10.94 | 10.90 | 10.93 | 393.5K |
| 13:25 | 10.92 | 10.94 | 10.92 | 10.93 | 309.4K |
| 13:30 | 10.94 | 10.94 | 10.91 | 10.92 | 333.5K |
| 13:35 | 10.92 | 10.94 | 10.91 | 10.93 | 247.5K |
| 13:40 | 10.92 | 10.94 | 10.91 | 10.94 | 319.6K |
| 13:45 | 10.93 | 10.97 | 10.93 | 10.96 | 299.2K |
| 13:50 | 10.96 | 10.97 | 10.91 | 10.92 | 698.6K |
| 13:55 | 10.93 | 10.94 | 10.90 | 10.92 | 545.0K |
| 14:00 | 10.91 | 10.93 | 10.90 | 10.92 | 548.8K |
| 14:05 | 10.92 | 10.92 | 10.87 | 10.91 | 892.2K |
| 14:10 | 10.91 | 10.92 | 10.88 | 10.89 | 599.7K |
| 14:15 | 10.89 | 10.93 | 10.89 | 10.93 | 437.3K |
| 14:20 | 10.93 | 10.93 | 10.90 | 10.90 | 297.7K |
| 14:25 | 10.90 | 10.91 | 10.88 | 10.90 | 753.2K |
| 14:30 | 10.91 | 10.92 | 10.88 | 10.89 | 809.3K |
| 14:35 | 10.89 | 10.91 | 10.88 | 10.90 | 658.9K |
| 14:40 | 10.90 | 10.92 | 10.89 | 10.92 | 701.1K |
| 14:45 | 10.92 | 10.93 | 10.89 | 10.90 | 676.2K |
| 14:50 | 10.90 | 10.91 | 10.89 | 10.90 | 823.7K |
| 14:55 | 10.91 | 10.91 | 10.88 | 10.88 | 484.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 10.95 | 11.25 | 10.95 | 11.10 | 53.5M |
| 2025-09-26 | 10.83 | 11.11 | 10.80 | 10.89 | 37.9M |
| 2025-09-25 | 11.00 | 11.05 | 10.85 | 10.87 | 34.4M |
| 2025-09-24 | 10.70 | 11.09 | 10.57 | 11.06 | 48.6M |
| 2025-09-23 | 10.79 | 10.96 | 10.50 | 10.75 | 43.5M |
| 2025-09-22 | 10.92 | 11.06 | 10.70 | 10.79 | 33.6M |
| 2025-09-19 | 10.89 | 11.08 | 10.85 | 10.93 | 39.1M |
| 2025-09-18 | 11.26 | 11.30 | 10.77 | 10.91 | 64.6M |
| 2025-09-17 | 11.07 | 11.46 | 11.00 | 11.34 | 61.2M |
| 2025-09-16 | 11.23 | 11.28 | 10.88 | 11.16 | 71.3M |
| 2025-09-15 | 11.06 | 11.86 | 11.06 | 11.38 | 114.7M |
| 2025-09-12 | 10.92 | 11.10 | 10.68 | 10.95 | 76.8M |
| 2025-09-11 | 10.95 | 10.99 | 10.66 | 10.90 | 67.1M |
| 2025-09-10 | 11.15 | 11.38 | 10.87 | 10.99 | 111.4M |
| 2025-09-09 | 10.78 | 11.89 | 10.65 | 11.49 | 158.6M |
| 2025-09-08 | 10.63 | 10.82 | 10.35 | 10.81 | 89.2M |
| 2025-09-05 | 10.00 | 10.60 | 10.00 | 10.52 | 80.4M |
| 2025-09-04 | 9.99 | 10.64 | 9.93 | 10.06 | 67.3M |
| 2025-09-03 | 9.92 | 10.07 | 9.85 | 9.93 | 27.0M |
| 2025-09-02 | 10.05 | 10.07 | 9.83 | 9.90 | 28.8M |
| 2025-09-01 | 10.14 | 10.17 | 9.95 | 10.05 | 41.9M |
| 2025-08-29 | 9.85 | 10.22 | 9.74 | 10.05 | 46.1M |
| 2025-08-28 | 9.83 | 9.91 | 9.56 | 9.85 | 31.9M |
| 2025-08-27 | 10.10 | 10.14 | 9.79 | 9.80 | 34.9M |
| 2025-08-26 | 10.18 | 10.22 | 10.08 | 10.12 | 27.8M |
| 2025-08-25 | 9.90 | 10.24 | 9.90 | 10.17 | 46.0M |
| 2025-08-22 | 10.05 | 10.07 | 9.74 | 9.90 | 46.5M |
| 2025-08-21 | 10.15 | 10.22 | 9.94 | 10.03 | 32.0M |
| 2025-08-20 | 9.87 | 10.17 | 9.76 | 10.09 | 41.1M |
| 2025-08-19 | 9.75 | 9.87 | 9.63 | 9.84 | 32.4M |
| 2025-08-18 | 9.81 | 9.85 | 9.67 | 9.74 | 38.6M |
| 2025-08-15 | 9.24 | 9.83 | 9.23 | 9.80 | 46.4M |
| 2025-08-14 | 9.55 | 9.56 | 9.23 | 9.26 | 22.0M |
| 2025-08-13 | 9.36 | 9.54 | 9.34 | 9.50 | 19.9M |
| 2025-08-12 | 9.38 | 9.43 | 9.30 | 9.35 | 13.6M |
| 2025-08-11 | 9.36 | 9.46 | 9.30 | 9.41 | 17.9M |
| 2025-08-08 | 9.17 | 9.37 | 9.16 | 9.29 | 17.8M |
| 2025-08-07 | 9.28 | 9.33 | 9.17 | 9.20 | 13.2M |
| 2025-08-06 | 9.24 | 9.28 | 9.21 | 9.27 | 12.5M |
| 2025-08-05 | 9.25 | 9.29 | 9.18 | 9.25 | 16.6M |
| 2025-08-04 | 9.07 | 9.23 | 9.01 | 9.22 | 18.4M |
| 2025-08-01 | 9.10 | 9.14 | 9.04 | 9.10 | 15.0M |
| 2025-07-31 | 9.18 | 9.21 | 9.02 | 9.10 | 15.6M |
| 2025-07-30 | 9.30 | 9.33 | 9.10 | 9.17 | 19.5M |
| 2025-07-29 | 9.43 | 9.50 | 9.23 | 9.30 | 20.9M |
| 2025-07-28 | 9.39 | 9.46 | 9.34 | 9.42 | 16.6M |
| 2025-07-25 | 9.49 | 9.52 | 9.40 | 9.41 | 17.8M |
| 2025-07-24 | 9.43 | 9.56 | 9.36 | 9.50 | 24.7M |
| 2025-07-23 | 9.51 | 9.60 | 9.39 | 9.42 | 25.5M |
| 2025-07-22 | 9.25 | 9.52 | 9.24 | 9.51 | 34.7M |
| 2025-07-21 | 9.22 | 9.38 | 9.13 | 9.30 | 31.3M |
| 2025-07-18 | 9.11 | 9.21 | 9.09 | 9.15 | 22.2M |
| 2025-07-17 | 9.17 | 9.24 | 9.05 | 9.11 | 27.6M |
| 2025-07-16 | 9.09 | 9.21 | 9.01 | 9.18 | 43.2M |
| 2025-07-15 | 8.85 | 9.26 | 8.82 | 9.09 | 73.2M |
| 2025-07-14 | 8.63 | 8.69 | 8.59 | 8.63 | 13.6M |
| 2025-07-11 | 8.61 | 8.72 | 8.58 | 8.65 | 15.0M |
| 2025-07-10 | 8.55 | 8.64 | 8.54 | 8.62 | 12.0M |
| 2025-07-09 | 8.67 | 8.69 | 8.56 | 8.58 | 14.0M |
| 2025-07-08 | 8.61 | 8.69 | 8.56 | 8.68 | 16.7M |
| 2025-07-07 | 8.59 | 8.62 | 8.49 | 8.61 | 19.9M |
| 2025-07-04 | 8.76 | 8.78 | 8.66 | 8.71 | 16.9M |
| 2025-07-03 | 9.02 | 9.12 | 8.92 | 9.03 | 19.4M |
| 2025-07-02 | 9.04 | 9.09 | 8.94 | 9.01 | 15.2M |
| 2025-07-01 | 9.04 | 9.06 | 8.90 | 9.05 | 21.9M |
| 2025-06-30 | 9.19 | 9.20 | 9.00 | 9.03 | 26.8M |
| 2025-06-27 | 9.03 | 9.30 | 9.02 | 9.19 | 28.6M |
| 2025-06-26 | 9.09 | 9.20 | 8.97 | 8.99 | 29.3M |
| 2025-06-25 | 9.03 | 9.16 | 8.92 | 9.10 | 40.2M |
| 2025-06-24 | 8.56 | 9.08 | 8.54 | 9.03 | 48.1M |
| 2025-06-23 | 8.31 | 8.57 | 8.31 | 8.55 | 17.5M |
| 2025-06-20 | 8.34 | 8.46 | 8.32 | 8.35 | 10.4M |
| 2025-06-19 | 8.40 | 8.51 | 8.32 | 8.36 | 14.1M |
| 2025-06-18 | 8.44 | 8.46 | 8.35 | 8.41 | 9.1M |
| 2025-06-17 | 8.38 | 8.46 | 8.35 | 8.44 | 10.2M |
| 2025-06-16 | 8.32 | 8.45 | 8.31 | 8.37 | 11.2M |
| 2025-06-13 | 8.40 | 8.42 | 8.34 | 8.35 | 11.8M |
| 2025-06-12 | 8.40 | 8.42 | 8.35 | 8.40 | 9.6M |
| 2025-06-11 | 8.39 | 8.49 | 8.37 | 8.42 | 10.6M |
| 2025-06-10 | 8.44 | 8.50 | 8.31 | 8.38 | 13.7M |
| 2025-06-09 | 8.40 | 8.48 | 8.39 | 8.43 | 12.8M |
| 2025-06-06 | 8.41 | 8.44 | 8.37 | 8.38 | 6.3M |
| 2025-06-05 | 8.42 | 8.43 | 8.35 | 8.39 | 8.4M |
| 2025-06-04 | 8.36 | 8.44 | 8.31 | 8.41 | 9.2M |
| 2025-06-03 | 8.29 | 8.38 | 8.25 | 8.35 | 14.3M |
| 2025-05-30 | 8.44 | 8.46 | 8.31 | 8.34 | 13.2M |
| 2025-05-29 | 8.37 | 8.51 | 8.37 | 8.47 | 12.4M |
| 2025-05-28 | 8.42 | 8.51 | 8.37 | 8.39 | 8.2M |
| 2025-05-27 | 8.45 | 8.49 | 8.34 | 8.43 | 11.6M |
| 2025-05-26 | 8.45 | 8.51 | 8.40 | 8.46 | 11.9M |
| 2025-05-23 | 8.54 | 8.60 | 8.43 | 8.46 | 13.6M |
| 2025-05-22 | 8.66 | 8.70 | 8.51 | 8.54 | 12.9M |
| 2025-05-21 | 8.71 | 8.72 | 8.62 | 8.64 | 15.7M |
| 2025-05-20 | 8.66 | 8.71 | 8.63 | 8.69 | 9.3M |
| 2025-05-19 | 8.64 | 8.69 | 8.53 | 8.68 | 11.2M |
| 2025-05-16 | 8.55 | 8.69 | 8.55 | 8.62 | 11.1M |
| 2025-05-15 | 8.63 | 8.64 | 8.53 | 8.55 | 11.0M |
| 2025-05-14 | 8.71 | 8.71 | 8.59 | 8.65 | 10.8M |
| 2025-05-13 | 8.72 | 8.76 | 8.65 | 8.68 | 11.9M |
| 2025-05-12 | 8.63 | 8.69 | 8.60 | 8.67 | 16.4M |
| 2025-05-09 | 8.57 | 8.62 | 8.50 | 8.55 | 14.4M |
| 2025-05-08 | 8.53 | 8.60 | 8.49 | 8.55 | 13.0M |
| 2025-05-07 | 8.63 | 8.70 | 8.46 | 8.53 | 17.8M |
| 2025-05-06 | 8.47 | 8.61 | 8.43 | 8.59 | 23.5M |
| 2025-04-30 | 8.36 | 8.45 | 8.31 | 8.39 | 15.5M |
| 2025-04-29 | 8.25 | 8.40 | 8.23 | 8.37 | 14.5M |
| 2025-04-28 | 8.46 | 8.46 | 8.24 | 8.28 | 23.5M |
| 2025-04-25 | 8.33 | 8.49 | 8.23 | 8.46 | 26.7M |
| 2025-04-24 | 8.17 | 8.27 | 8.11 | 8.18 | 14.2M |
| 2025-04-23 | 8.10 | 8.21 | 8.07 | 8.20 | 18.5M |
| 2025-04-22 | 8.12 | 8.15 | 8.05 | 8.07 | 16.9M |
| 2025-04-21 | 7.93 | 8.18 | 7.90 | 8.17 | 26.2M |
| 2025-04-18 | 7.79 | 7.90 | 7.77 | 7.89 | 12.5M |
| 2025-04-17 | 7.80 | 7.97 | 7.78 | 7.83 | 15.7M |
| 2025-04-16 | 7.96 | 7.98 | 7.73 | 7.85 | 23.3M |
| 2025-04-15 | 8.04 | 8.15 | 7.93 | 7.98 | 30.4M |
| 2025-04-14 | 8.05 | 8.16 | 7.95 | 7.96 | 58.1M |
| 2025-04-11 | 7.82 | 8.04 | 7.69 | 8.04 | 40.4M |
| 2025-04-10 | 7.39 | 7.47 | 7.28 | 7.31 | 28.0M |
| 2025-04-09 | 7.06 | 7.25 | 6.82 | 7.20 | 30.7M |
| 2025-04-08 | 7.40 | 7.43 | 7.06 | 7.17 | 41.2M |
| 2025-04-07 | 7.85 | 7.86 | 7.42 | 7.42 | 21.6M |
| 2025-04-03 | 8.35 | 8.38 | 8.20 | 8.24 | 20.2M |
| 2025-04-02 | 8.47 | 8.53 | 8.38 | 8.43 | 15.9M |
| 2025-04-01 | 8.52 | 8.56 | 8.44 | 8.47 | 12.0M |
| 2025-03-31 | 8.56 | 8.60 | 8.41 | 8.50 | 13.0M |
| 2025-03-28 | 8.66 | 8.72 | 8.55 | 8.59 | 11.2M |
| 2025-03-27 | 8.78 | 8.80 | 8.62 | 8.67 | 12.1M |
| 2025-03-26 | 8.69 | 8.83 | 8.63 | 8.78 | 16.0M |
| 2025-03-25 | 8.67 | 8.74 | 8.59 | 8.66 | 12.2M |
| 2025-03-24 | 8.75 | 8.78 | 8.51 | 8.66 | 18.9M |
| 2025-03-21 | 8.90 | 8.95 | 8.70 | 8.75 | 20.4M |
| 2025-03-20 | 8.90 | 9.02 | 8.88 | 8.93 | 19.5M |
| 2025-03-19 | 8.93 | 8.96 | 8.82 | 8.90 | 20.2M |
| 2025-03-18 | 8.76 | 9.14 | 8.75 | 8.96 | 37.9M |
| 2025-03-17 | 8.77 | 8.80 | 8.69 | 8.74 | 13.8M |
| 2025-03-14 | 8.61 | 8.72 | 8.54 | 8.71 | 19.6M |
| 2025-03-13 | 8.70 | 8.72 | 8.50 | 8.61 | 14.7M |
| 2025-03-12 | 8.74 | 8.76 | 8.67 | 8.71 | 13.4M |
| 2025-03-11 | 8.61 | 8.78 | 8.60 | 8.73 | 15.2M |
| 2025-03-10 | 8.69 | 8.75 | 8.66 | 8.69 | 13.5M |
| 2025-03-07 | 8.78 | 8.79 | 8.64 | 8.69 | 19.2M |
| 2025-03-06 | 8.82 | 8.86 | 8.75 | 8.79 | 20.3M |
| 2025-03-05 | 8.78 | 8.92 | 8.72 | 8.79 | 21.5M |
| 2025-03-04 | 8.70 | 8.85 | 8.58 | 8.78 | 27.5M |
| 2025-03-03 | 8.93 | 9.14 | 8.82 | 8.89 | 44.2M |
| 2025-02-28 | 8.93 | 8.97 | 8.74 | 8.79 | 36.7M |
| 2025-02-27 | 8.73 | 9.00 | 8.68 | 8.94 | 58.7M |
| 2025-02-26 | 8.53 | 8.79 | 8.51 | 8.73 | 41.4M |
| 2025-02-25 | 8.33 | 8.64 | 8.24 | 8.51 | 34.8M |
| 2025-02-24 | 8.28 | 8.62 | 8.25 | 8.40 | 50.9M |
| 2025-02-21 | 7.99 | 8.12 | 7.98 | 8.08 | 19.2M |
| 2025-02-20 | 8.01 | 8.02 | 7.93 | 8.00 | 12.8M |
| 2025-02-19 | 7.98 | 8.05 | 7.93 | 8.03 | 12.1M |
| 2025-02-18 | 8.02 | 8.12 | 7.96 | 8.00 | 18.2M |
| 2025-02-17 | 8.07 | 8.07 | 7.97 | 8.00 | 15.3M |
| 2025-02-14 | 8.03 | 8.13 | 8.03 | 8.07 | 11.1M |
| 2025-02-13 | 8.13 | 8.16 | 8.04 | 8.06 | 17.5M |
| 2025-02-12 | 8.13 | 8.16 | 8.07 | 8.14 | 10.4M |
| 2025-02-11 | 8.19 | 8.23 | 8.06 | 8.12 | 12.3M |
| 2025-02-10 | 8.28 | 8.28 | 8.15 | 8.19 | 14.8M |
| 2025-02-07 | 8.23 | 8.31 | 8.18 | 8.26 | 13.4M |
| 2025-02-06 | 8.03 | 8.22 | 8.03 | 8.21 | 9.2M |
| 2025-02-05 | 8.23 | 8.27 | 8.04 | 8.06 | 12.1M |
| 2025-01-27 | 8.22 | 8.30 | 8.19 | 8.21 | 7.5M |
| 2025-01-24 | 8.08 | 8.24 | 8.07 | 8.24 | 8.1M |
| 2025-01-23 | 8.15 | 8.20 | 8.09 | 8.09 | 8.1M |
| 2025-01-22 | 8.10 | 8.12 | 8.00 | 8.10 | 6.3M |
| 2025-01-21 | 8.16 | 8.16 | 8.05 | 8.09 | 5.8M |
| 2025-01-20 | 8.12 | 8.21 | 8.09 | 8.12 | 8.2M |
| 2025-01-17 | 7.96 | 8.08 | 7.95 | 8.07 | 7.7M |
| 2025-01-16 | 7.95 | 8.10 | 7.93 | 7.99 | 10.1M |
| 2025-01-15 | 8.00 | 8.00 | 7.90 | 7.93 | 8.4M |
| 2025-01-14 | 7.82 | 8.02 | 7.80 | 8.00 | 12.2M |
| 2025-01-13 | 7.73 | 7.85 | 7.70 | 7.82 | 8.9M |
| 2025-01-10 | 7.94 | 7.98 | 7.82 | 7.82 | 7.4M |
| 2025-01-09 | 7.96 | 8.02 | 7.93 | 7.94 | 7.6M |
| 2025-01-08 | 8.11 | 8.11 | 7.84 | 7.99 | 13.1M |
| 2025-01-07 | 8.08 | 8.19 | 8.01 | 8.11 | 8.8M |
| 2025-01-06 | 7.97 | 8.13 | 7.89 | 8.07 | 10.5M |
| 2025-01-03 | 8.06 | 8.18 | 7.93 | 7.96 | 12.4M |
| 2025-01-02 | 8.28 | 8.31 | 7.98 | 8.05 | 17.6M |