10.34
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 10.25 | 10.34 | 10.20 | 10.25 | 690.0K |
| 09:35 | 10.24 | 10.29 | 10.21 | 10.25 | 253.9K |
| 09:40 | 10.25 | 10.28 | 10.24 | 10.25 | 207.5K |
| 09:45 | 10.25 | 10.27 | 10.22 | 10.22 | 259.8K |
| 09:50 | 10.22 | 10.22 | 10.15 | 10.16 | 345.3K |
| 09:55 | 10.15 | 10.19 | 10.12 | 10.17 | 410.2K |
| 10:00 | 10.17 | 10.18 | 10.15 | 10.16 | 135.7K |
| 10:05 | 10.16 | 10.21 | 10.15 | 10.20 | 136.0K |
| 10:10 | 10.19 | 10.20 | 10.17 | 10.19 | 78.4K |
| 10:15 | 10.19 | 10.24 | 10.18 | 10.21 | 272.3K |
| 10:20 | 10.21 | 10.22 | 10.19 | 10.20 | 123.5K |
| 10:25 | 10.21 | 10.23 | 10.20 | 10.20 | 304.2K |
| 10:30 | 10.20 | 10.23 | 10.20 | 10.21 | 44.2K |
| 10:35 | 10.21 | 10.21 | 10.18 | 10.21 | 134.9K |
| 10:40 | 10.20 | 10.22 | 10.19 | 10.22 | 34.2K |
| 10:45 | 10.22 | 10.24 | 10.21 | 10.23 | 49.5K |
| 10:50 | 10.22 | 10.24 | 10.22 | 10.23 | 54.9K |
| 10:55 | 10.23 | 10.23 | 10.22 | 10.22 | 50.3K |
| 11:00 | 10.23 | 10.25 | 10.22 | 10.25 | 122.6K |
| 11:05 | 10.24 | 10.25 | 10.22 | 10.22 | 39.1K |
| 11:10 | 10.23 | 10.24 | 10.21 | 10.23 | 93.4K |
| 11:15 | 10.23 | 10.24 | 10.20 | 10.21 | 52.6K |
| 11:20 | 10.20 | 10.21 | 10.19 | 10.20 | 36.5K |
| 11:25 | 10.20 | 10.22 | 10.20 | 10.21 | 38.8K |
| 13:00 | 10.21 | 10.21 | 10.17 | 10.18 | 75.6K |
| 13:05 | 10.17 | 10.18 | 10.16 | 10.17 | 75.7K |
| 13:10 | 10.17 | 10.18 | 10.17 | 10.17 | 46.1K |
| 13:15 | 10.18 | 10.19 | 10.17 | 10.17 | 64.6K |
| 13:20 | 10.17 | 10.18 | 10.16 | 10.16 | 44.7K |
| 13:25 | 10.17 | 10.17 | 10.16 | 10.16 | 31.0K |
| 13:30 | 10.16 | 10.16 | 10.15 | 10.15 | 108.8K |
| 13:35 | 10.15 | 10.16 | 10.15 | 10.16 | 77.9K |
| 13:40 | 10.15 | 10.16 | 10.14 | 10.15 | 167.0K |
| 13:45 | 10.15 | 10.16 | 10.14 | 10.15 | 90.5K |
| 13:50 | 10.15 | 10.16 | 10.13 | 10.14 | 200.5K |
| 13:55 | 10.13 | 10.14 | 10.10 | 10.10 | 321.4K |
| 14:00 | 10.10 | 10.13 | 10.10 | 10.12 | 90.6K |
| 14:05 | 10.11 | 10.13 | 10.10 | 10.12 | 149.4K |
| 14:10 | 10.13 | 10.13 | 10.10 | 10.10 | 127.3K |
| 14:15 | 10.10 | 10.12 | 10.10 | 10.11 | 202.3K |
| 14:20 | 10.11 | 10.12 | 10.10 | 10.10 | 100.0K |
| 14:25 | 10.10 | 10.11 | 10.08 | 10.10 | 273.8K |
| 14:30 | 10.09 | 10.11 | 10.08 | 10.08 | 170.6K |
| 14:35 | 10.09 | 10.10 | 10.08 | 10.09 | 137.7K |
| 14:40 | 10.09 | 10.10 | 10.05 | 10.08 | 404.0K |
| 14:45 | 10.08 | 10.11 | 10.06 | 10.07 | 324.9K |
| 14:50 | 10.07 | 10.08 | 10.07 | 10.08 | 212.2K |
| 14:55 | 10.07 | 10.08 | 10.06 | 10.06 | 167.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 10.00 | 10.43 | 9.88 | 10.34 | 12.2M |
| 2025-09-26 | 10.30 | 10.34 | 10.05 | 10.06 | 7.8M |
| 2025-09-25 | 10.37 | 10.47 | 10.25 | 10.25 | 8.4M |
| 2025-09-24 | 10.20 | 10.40 | 10.03 | 10.38 | 9.9M |
| 2025-09-23 | 10.47 | 10.48 | 9.95 | 10.20 | 13.2M |
| 2025-09-22 | 10.41 | 10.57 | 10.32 | 10.54 | 8.9M |
| 2025-09-19 | 10.62 | 10.72 | 10.37 | 10.41 | 12.7M |
| 2025-09-18 | 11.00 | 11.05 | 10.59 | 10.72 | 18.1M |
| 2025-09-17 | 10.86 | 11.15 | 10.77 | 11.05 | 15.9M |
| 2025-09-16 | 10.72 | 10.93 | 10.63 | 10.93 | 12.8M |
| 2025-09-15 | 10.87 | 10.87 | 10.68 | 10.70 | 11.1M |
| 2025-09-12 | 10.92 | 11.15 | 10.83 | 10.91 | 18.0M |
| 2025-09-11 | 10.68 | 10.98 | 10.50 | 10.93 | 17.9M |
| 2025-09-10 | 10.57 | 10.72 | 10.56 | 10.68 | 9.9M |
| 2025-09-09 | 10.84 | 10.84 | 10.53 | 10.55 | 13.1M |
| 2025-09-08 | 10.80 | 10.87 | 10.69 | 10.87 | 12.8M |
| 2025-09-05 | 10.81 | 10.82 | 10.40 | 10.78 | 17.1M |
| 2025-09-04 | 10.85 | 11.00 | 10.52 | 10.73 | 17.2M |
| 2025-09-03 | 11.19 | 11.29 | 10.76 | 10.80 | 17.4M |
| 2025-09-02 | 11.70 | 11.76 | 11.11 | 11.19 | 24.0M |
| 2025-09-01 | 11.76 | 11.96 | 11.59 | 11.80 | 23.8M |
| 2025-08-29 | 11.76 | 11.94 | 11.62 | 11.66 | 24.7M |
| 2025-08-28 | 11.68 | 11.93 | 11.29 | 11.92 | 48.1M |
| 2025-08-27 | 12.81 | 12.96 | 12.18 | 12.18 | 51.1M |
| 2025-08-26 | 12.50 | 13.27 | 12.27 | 12.94 | 65.5M |
| 2025-08-25 | 13.36 | 13.97 | 12.36 | 12.56 | 104.5M |
| 2025-08-22 | 11.48 | 12.86 | 11.48 | 12.86 | 42.8M |
| 2025-08-21 | 11.97 | 12.20 | 11.54 | 11.69 | 54.9M |
| 2025-08-20 | 11.30 | 11.74 | 11.18 | 11.49 | 42.4M |
| 2025-08-19 | 11.08 | 12.31 | 11.02 | 11.60 | 76.4M |
| 2025-08-18 | 11.01 | 11.32 | 10.85 | 11.19 | 49.5M |
| 2025-08-15 | 10.73 | 11.19 | 10.62 | 11.09 | 46.5M |
| 2025-08-14 | 10.73 | 10.88 | 10.58 | 10.73 | 27.2M |
| 2025-08-13 | 10.77 | 10.94 | 10.58 | 10.70 | 29.1M |
| 2025-08-12 | 10.70 | 10.88 | 10.62 | 10.84 | 30.2M |
| 2025-08-11 | 10.46 | 10.80 | 10.41 | 10.66 | 20.1M |
| 2025-08-08 | 10.49 | 10.88 | 10.32 | 10.61 | 22.4M |
| 2025-08-07 | 10.50 | 10.60 | 10.41 | 10.47 | 11.7M |
| 2025-08-06 | 10.72 | 10.72 | 10.46 | 10.50 | 16.0M |
| 2025-08-05 | 10.27 | 10.65 | 10.27 | 10.63 | 21.4M |
| 2025-08-04 | 10.08 | 10.26 | 10.03 | 10.26 | 8.9M |
| 2025-08-01 | 10.15 | 10.28 | 10.10 | 10.22 | 12.8M |
| 2025-07-31 | 10.42 | 10.61 | 10.11 | 10.12 | 18.9M |
| 2025-07-30 | 10.75 | 10.79 | 10.50 | 10.50 | 19.0M |
| 2025-07-29 | 10.78 | 11.03 | 10.48 | 10.88 | 30.8M |
| 2025-07-28 | 10.78 | 11.01 | 10.75 | 10.87 | 20.6M |
| 2025-07-25 | 11.05 | 11.09 | 10.82 | 10.83 | 24.9M |
| 2025-07-24 | 11.04 | 11.17 | 10.98 | 11.12 | 37.6M |
| 2025-07-23 | 10.76 | 11.33 | 10.65 | 11.30 | 72.7M |
| 2025-07-22 | 10.89 | 10.96 | 10.70 | 10.80 | 35.2M |
| 2025-07-21 | 11.08 | 11.20 | 10.85 | 10.94 | 43.3M |
| 2025-07-18 | 11.90 | 11.91 | 11.16 | 11.21 | 89.6M |
| 2025-07-17 | 10.82 | 11.55 | 10.71 | 11.55 | 39.9M |
| 2025-07-16 | 10.50 | 10.62 | 10.37 | 10.50 | 22.4M |
| 2025-07-15 | 10.60 | 10.77 | 10.42 | 10.57 | 34.2M |
| 2025-07-14 | 10.95 | 11.19 | 10.61 | 10.70 | 52.6M |
| 2025-07-11 | 10.35 | 11.46 | 10.15 | 10.90 | 88.5M |
| 2025-07-10 | 10.50 | 10.63 | 10.32 | 10.42 | 40.8M |
| 2025-07-09 | 10.40 | 10.90 | 10.24 | 10.73 | 68.4M |
| 2025-07-08 | 9.98 | 10.68 | 9.94 | 10.50 | 63.0M |
| 2025-07-07 | 9.79 | 10.15 | 9.79 | 10.03 | 27.6M |
| 2025-07-04 | 10.01 | 10.18 | 9.80 | 9.90 | 36.7M |
| 2025-07-03 | 10.10 | 10.16 | 9.84 | 9.99 | 24.7M |
| 2025-07-02 | 10.39 | 10.48 | 10.03 | 10.17 | 25.2M |
| 2025-07-01 | 10.60 | 10.61 | 10.21 | 10.35 | 33.3M |
| 2025-06-30 | 10.54 | 10.76 | 10.40 | 10.60 | 44.2M |
| 2025-06-27 | 10.75 | 10.95 | 10.50 | 10.52 | 57.6M |
| 2025-06-26 | 11.18 | 11.61 | 10.68 | 10.73 | 97.3M |
| 2025-06-25 | 10.16 | 11.18 | 10.16 | 11.18 | 98.6M |
| 2025-06-24 | 9.37 | 10.16 | 9.26 | 10.16 | 42.7M |
| 2025-06-23 | 8.70 | 9.60 | 8.61 | 9.24 | 33.6M |
| 2025-06-20 | 9.29 | 9.30 | 8.60 | 8.79 | 33.8M |
| 2025-06-19 | 9.98 | 10.00 | 9.20 | 9.26 | 45.8M |
| 2025-06-18 | 10.15 | 10.46 | 9.95 | 10.10 | 49.7M |
| 2025-06-17 | 9.86 | 10.88 | 9.71 | 10.39 | 76.7M |
| 2025-06-16 | 9.65 | 10.17 | 9.51 | 10.00 | 55.0M |
| 2025-06-13 | 10.20 | 10.36 | 9.64 | 9.68 | 70.0M |
| 2025-06-12 | 9.35 | 10.37 | 9.32 | 10.37 | 69.9M |
| 2025-06-11 | 9.39 | 9.65 | 9.27 | 9.43 | 27.8M |
| 2025-06-10 | 9.60 | 9.89 | 9.47 | 9.56 | 39.0M |
| 2025-06-09 | 9.50 | 9.88 | 9.41 | 9.74 | 48.3M |
| 2025-06-06 | 9.85 | 10.40 | 9.52 | 9.68 | 91.6M |
| 2025-06-05 | 8.81 | 9.80 | 8.81 | 9.80 | 49.9M |
| 2025-06-04 | 8.69 | 9.28 | 8.69 | 8.91 | 30.0M |
| 2025-06-03 | 8.98 | 9.10 | 8.74 | 8.76 | 24.1M |
| 2025-05-30 | 8.90 | 8.99 | 8.67 | 8.74 | 30.9M |
| 2025-05-29 | 8.17 | 8.90 | 8.17 | 8.73 | 33.6M |
| 2025-05-28 | 8.29 | 8.50 | 8.15 | 8.23 | 11.4M |
| 2025-05-27 | 8.34 | 8.35 | 8.17 | 8.29 | 9.9M |
| 2025-05-26 | 8.33 | 8.42 | 8.20 | 8.40 | 11.2M |
| 2025-05-23 | 8.60 | 8.63 | 8.25 | 8.25 | 23.1M |
| 2025-05-22 | 8.53 | 8.85 | 8.44 | 8.77 | 33.9M |
| 2025-05-21 | 8.33 | 9.12 | 8.25 | 8.54 | 29.0M |
| 2025-05-20 | 8.28 | 8.34 | 8.16 | 8.31 | 8.5M |
| 2025-05-19 | 8.08 | 8.32 | 8.02 | 8.29 | 12.5M |
| 2025-05-16 | 8.18 | 8.18 | 8.00 | 8.06 | 10.4M |
| 2025-05-15 | 8.45 | 8.48 | 8.17 | 8.19 | 20.0M |
| 2025-05-14 | 8.18 | 8.98 | 8.12 | 8.57 | 32.0M |
| 2025-05-13 | 8.35 | 8.41 | 8.17 | 8.18 | 8.1M |
| 2025-05-12 | 8.22 | 8.30 | 8.15 | 8.28 | 10.9M |
| 2025-05-09 | 8.36 | 8.39 | 8.11 | 8.11 | 15.1M |
| 2025-05-08 | 8.16 | 8.45 | 8.16 | 8.33 | 23.3M |
| 2025-05-07 | 8.71 | 9.02 | 8.25 | 8.39 | 40.5M |
| 2025-05-06 | 8.01 | 8.20 | 7.98 | 8.20 | 9.5M |
| 2025-04-30 | 7.81 | 7.99 | 7.81 | 7.94 | 6.5M |
| 2025-04-29 | 7.79 | 7.86 | 7.56 | 7.80 | 6.6M |
| 2025-04-28 | 7.88 | 7.97 | 7.71 | 7.71 | 7.4M |
| 2025-04-25 | 7.88 | 8.13 | 7.83 | 7.88 | 12.0M |
| 2025-04-24 | 7.97 | 8.03 | 7.73 | 7.77 | 8.1M |
| 2025-04-23 | 7.94 | 8.19 | 7.94 | 8.02 | 10.9M |
| 2025-04-22 | 7.88 | 8.20 | 7.88 | 7.95 | 14.2M |
| 2025-04-21 | 7.68 | 7.95 | 7.60 | 7.87 | 9.3M |
| 2025-04-18 | 7.60 | 7.81 | 7.56 | 7.73 | 8.6M |
| 2025-04-17 | 7.61 | 7.76 | 7.57 | 7.62 | 5.7M |
| 2025-04-16 | 7.85 | 7.85 | 7.45 | 7.65 | 6.8M |
| 2025-04-15 | 7.78 | 7.89 | 7.70 | 7.81 | 6.3M |
| 2025-04-14 | 7.73 | 7.87 | 7.72 | 7.79 | 7.4M |
| 2025-04-11 | 7.37 | 7.66 | 7.37 | 7.58 | 8.9M |
| 2025-04-10 | 7.36 | 7.64 | 7.36 | 7.54 | 12.6M |
| 2025-04-09 | 6.76 | 7.34 | 6.29 | 7.29 | 16.3M |
| 2025-04-08 | 7.18 | 7.46 | 6.75 | 6.93 | 16.4M |
| 2025-04-07 | 7.50 | 7.80 | 7.50 | 7.50 | 6.6M |
| 2025-04-03 | 8.23 | 8.48 | 8.21 | 8.33 | 5.7M |
| 2025-04-02 | 8.26 | 8.43 | 8.24 | 8.37 | 5.5M |
| 2025-04-01 | 8.18 | 8.38 | 8.17 | 8.28 | 6.8M |
| 2025-03-31 | 8.25 | 8.26 | 8.02 | 8.16 | 7.9M |
| 2025-03-28 | 8.41 | 8.46 | 8.32 | 8.32 | 5.8M |
| 2025-03-27 | 8.43 | 8.54 | 8.25 | 8.39 | 5.7M |
| 2025-03-26 | 8.40 | 8.48 | 8.35 | 8.43 | 5.4M |
| 2025-03-25 | 8.40 | 8.46 | 8.28 | 8.38 | 6.7M |
| 2025-03-24 | 8.70 | 8.71 | 8.21 | 8.41 | 10.6M |
| 2025-03-21 | 8.84 | 8.87 | 8.61 | 8.65 | 10.8M |
| 2025-03-20 | 8.98 | 9.04 | 8.89 | 8.89 | 7.8M |
| 2025-03-19 | 8.98 | 9.06 | 8.92 | 8.96 | 7.4M |
| 2025-03-18 | 9.13 | 9.18 | 8.98 | 9.04 | 11.4M |
| 2025-03-17 | 9.01 | 9.21 | 9.01 | 9.11 | 17.1M |
| 2025-03-14 | 8.79 | 9.30 | 8.72 | 9.23 | 30.5M |
| 2025-03-13 | 8.93 | 9.03 | 8.70 | 8.82 | 10.6M |
| 2025-03-12 | 8.98 | 9.19 | 8.98 | 9.03 | 10.7M |
| 2025-03-11 | 8.87 | 8.98 | 8.81 | 8.97 | 8.6M |
| 2025-03-10 | 8.99 | 9.03 | 8.86 | 8.96 | 9.0M |
| 2025-03-07 | 9.17 | 9.22 | 8.96 | 9.00 | 15.7M |
| 2025-03-06 | 9.05 | 9.31 | 8.94 | 9.26 | 23.3M |
| 2025-03-05 | 8.83 | 9.22 | 8.60 | 9.00 | 20.5M |
| 2025-03-04 | 8.51 | 8.85 | 8.51 | 8.83 | 14.2M |
| 2025-03-03 | 8.88 | 8.96 | 8.54 | 8.66 | 16.4M |
| 2025-02-28 | 9.18 | 9.47 | 8.73 | 8.81 | 23.0M |
| 2025-02-27 | 9.38 | 9.71 | 9.17 | 9.39 | 23.8M |
| 2025-02-26 | 9.24 | 9.47 | 9.12 | 9.47 | 21.8M |
| 2025-02-25 | 9.31 | 9.47 | 9.20 | 9.24 | 16.5M |
| 2025-02-24 | 9.44 | 9.49 | 9.25 | 9.43 | 19.3M |
| 2025-02-21 | 9.34 | 9.55 | 9.13 | 9.52 | 26.9M |
| 2025-02-20 | 9.23 | 9.84 | 9.18 | 9.41 | 27.8M |
| 2025-02-19 | 9.10 | 9.23 | 9.10 | 9.23 | 17.5M |
| 2025-02-18 | 9.51 | 9.58 | 9.05 | 9.07 | 25.9M |
| 2025-02-17 | 9.58 | 9.76 | 9.51 | 9.60 | 28.2M |
| 2025-02-14 | 9.80 | 9.97 | 9.46 | 9.58 | 38.6M |
| 2025-02-13 | 9.87 | 10.48 | 9.81 | 10.02 | 57.8M |
| 2025-02-12 | 9.50 | 9.93 | 9.50 | 9.85 | 45.8M |
| 2025-02-11 | 9.40 | 10.14 | 9.40 | 9.77 | 66.1M |
| 2025-02-10 | 9.42 | 9.58 | 9.30 | 9.47 | 60.3M |
| 2025-02-07 | 9.00 | 9.77 | 8.83 | 9.64 | 78.6M |
| 2025-02-06 | 8.64 | 8.89 | 8.49 | 8.88 | 27.3M |
| 2025-02-05 | 8.51 | 8.78 | 8.40 | 8.65 | 19.6M |
| 2025-01-27 | 8.99 | 9.03 | 8.34 | 8.36 | 18.1M |
| 2025-01-24 | 8.43 | 8.63 | 8.22 | 8.57 | 22.1M |
| 2025-01-23 | 9.05 | 9.14 | 8.45 | 8.45 | 31.9M |
| 2025-01-22 | 8.81 | 8.95 | 8.60 | 8.66 | 25.6M |
| 2025-01-21 | 9.00 | 9.05 | 8.70 | 8.80 | 26.2M |
| 2025-01-20 | 9.29 | 9.29 | 8.75 | 8.95 | 31.9M |
| 2025-01-17 | 9.15 | 9.59 | 9.00 | 9.00 | 53.5M |
| 2025-01-16 | 8.70 | 9.82 | 8.58 | 9.48 | 85.3M |
| 2025-01-15 | 9.31 | 9.82 | 8.92 | 8.93 | 85.1M |
| 2025-01-14 | 8.50 | 8.93 | 8.19 | 8.93 | 40.0M |
| 2025-01-13 | 7.28 | 8.12 | 7.10 | 8.12 | 23.9M |
| 2025-01-10 | 7.70 | 7.87 | 7.36 | 7.38 | 22.8M |
| 2025-01-09 | 8.00 | 8.03 | 7.71 | 7.81 | 28.8M |
| 2025-01-08 | 7.76 | 8.41 | 7.72 | 8.21 | 48.7M |
| 2025-01-07 | 7.00 | 7.65 | 7.00 | 7.65 | 7.6M |
| 2025-01-06 | 7.14 | 7.14 | 6.80 | 6.95 | 9.8M |
| 2025-01-03 | 7.68 | 7.79 | 7.13 | 7.15 | 13.8M |
| 2025-01-02 | 7.86 | 8.01 | 7.58 | 7.69 | 13.0M |