12.70
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 12.74 | 12.81 | 12.69 | 12.78 | 328.8K |
| 09:35 | 12.78 | 12.85 | 12.75 | 12.80 | 425.5K |
| 09:40 | 12.79 | 12.85 | 12.79 | 12.82 | 296.0K |
| 09:45 | 12.83 | 12.88 | 12.81 | 12.84 | 196.8K |
| 09:50 | 12.83 | 12.86 | 12.81 | 12.83 | 267.8K |
| 09:55 | 12.83 | 12.87 | 12.83 | 12.83 | 80.5K |
| 10:00 | 12.82 | 12.82 | 12.78 | 12.80 | 194.0K |
| 10:05 | 12.81 | 12.81 | 12.77 | 12.78 | 78.3K |
| 10:10 | 12.79 | 12.81 | 12.79 | 12.80 | 52.8K |
| 10:15 | 12.79 | 12.84 | 12.78 | 12.83 | 87.8K |
| 10:20 | 12.83 | 12.88 | 12.82 | 12.85 | 269.1K |
| 10:25 | 12.84 | 12.84 | 12.79 | 12.81 | 98.0K |
| 10:30 | 12.81 | 12.83 | 12.77 | 12.77 | 106.3K |
| 10:35 | 12.78 | 12.82 | 12.77 | 12.80 | 174.7K |
| 10:40 | 12.81 | 12.81 | 12.78 | 12.80 | 299.4K |
| 10:45 | 12.80 | 12.81 | 12.79 | 12.79 | 39.2K |
| 10:50 | 12.80 | 12.82 | 12.79 | 12.82 | 43.1K |
| 10:55 | 12.82 | 12.83 | 12.81 | 12.82 | 63.7K |
| 11:00 | 12.82 | 12.84 | 12.81 | 12.84 | 26.8K |
| 11:05 | 12.85 | 12.88 | 12.84 | 12.87 | 187.1K |
| 11:10 | 12.87 | 12.87 | 12.85 | 12.87 | 77.9K |
| 11:15 | 12.87 | 12.87 | 12.83 | 12.83 | 90.6K |
| 11:20 | 12.84 | 12.85 | 12.83 | 12.84 | 33.3K |
| 11:25 | 12.85 | 12.85 | 12.82 | 12.82 | 75.7K |
| 13:00 | 12.81 | 12.82 | 12.79 | 12.80 | 67.7K |
| 13:05 | 12.80 | 12.80 | 12.75 | 12.77 | 115.6K |
| 13:10 | 12.77 | 12.79 | 12.75 | 12.79 | 116.4K |
| 13:15 | 12.78 | 12.80 | 12.78 | 12.80 | 57.2K |
| 13:20 | 12.79 | 12.80 | 12.78 | 12.80 | 69.2K |
| 13:25 | 12.80 | 12.80 | 12.79 | 12.79 | 53.6K |
| 13:30 | 12.79 | 12.79 | 12.77 | 12.77 | 158.6K |
| 13:35 | 12.77 | 12.77 | 12.73 | 12.75 | 339.4K |
| 13:40 | 12.75 | 12.76 | 12.73 | 12.75 | 45.7K |
| 13:45 | 12.75 | 12.75 | 12.73 | 12.75 | 89.9K |
| 13:50 | 12.74 | 12.76 | 12.74 | 12.75 | 61.0K |
| 13:55 | 12.74 | 12.75 | 12.71 | 12.72 | 160.8K |
| 14:00 | 12.73 | 12.74 | 12.72 | 12.73 | 68.5K |
| 14:05 | 12.74 | 12.74 | 12.71 | 12.73 | 82.0K |
| 14:10 | 12.72 | 12.73 | 12.71 | 12.73 | 49.9K |
| 14:15 | 12.73 | 12.75 | 12.72 | 12.74 | 67.9K |
| 14:20 | 12.75 | 12.76 | 12.74 | 12.74 | 41.9K |
| 14:25 | 12.74 | 12.76 | 12.74 | 12.74 | 40.5K |
| 14:30 | 12.75 | 12.75 | 12.72 | 12.73 | 94.2K |
| 14:35 | 12.73 | 12.73 | 12.71 | 12.72 | 91.3K |
| 14:40 | 12.72 | 12.72 | 12.68 | 12.69 | 291.2K |
| 14:45 | 12.69 | 12.70 | 12.67 | 12.69 | 247.3K |
| 14:50 | 12.68 | 12.69 | 12.66 | 12.68 | 269.5K |
| 14:55 | 12.69 | 12.70 | 12.68 | 12.70 | 91.7K |
| 15:40 | 12.70 | 12.70 | 12.70 | 12.70 | 178.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 12.80 | 12.88 | 12.66 | 12.70 | 6.5M |
| 2025-09-29 | 12.67 | 13.00 | 12.46 | 12.77 | 9.9M |
| 2025-09-26 | 12.87 | 12.88 | 12.50 | 12.77 | 8.9M |
| 2025-09-25 | 12.99 | 13.11 | 12.76 | 12.86 | 9.4M |
| 2025-09-24 | 12.65 | 13.07 | 12.59 | 12.99 | 10.3M |
| 2025-09-23 | 13.01 | 13.17 | 12.32 | 12.68 | 14.4M |
| 2025-09-22 | 12.43 | 13.30 | 12.43 | 13.10 | 21.3M |
| 2025-09-19 | 12.52 | 12.55 | 12.26 | 12.42 | 8.4M |
| 2025-09-18 | 12.61 | 12.85 | 12.26 | 12.52 | 13.8M |
| 2025-09-17 | 12.76 | 13.00 | 12.53 | 12.60 | 9.1M |
| 2025-09-16 | 12.69 | 12.92 | 12.51 | 12.79 | 9.1M |
| 2025-09-15 | 12.63 | 12.78 | 12.46 | 12.54 | 9.7M |
| 2025-09-12 | 13.23 | 13.23 | 12.60 | 12.67 | 17.7M |
| 2025-09-11 | 13.23 | 13.47 | 12.92 | 13.25 | 14.1M |
| 2025-09-10 | 13.27 | 13.56 | 13.18 | 13.23 | 9.1M |
| 2025-09-09 | 13.57 | 13.95 | 13.27 | 13.30 | 13.0M |
| 2025-09-08 | 13.77 | 13.90 | 13.29 | 13.65 | 12.2M |
| 2025-09-05 | 12.90 | 13.61 | 12.90 | 13.61 | 12.9M |
| 2025-09-04 | 13.24 | 13.66 | 12.62 | 12.89 | 15.2M |
| 2025-09-03 | 13.68 | 13.88 | 13.07 | 13.14 | 12.0M |
| 2025-09-02 | 14.04 | 14.08 | 13.46 | 13.68 | 14.0M |
| 2025-09-01 | 13.69 | 14.17 | 13.41 | 14.03 | 18.0M |
| 2025-08-29 | 13.68 | 14.08 | 13.60 | 13.68 | 14.4M |
| 2025-08-28 | 13.66 | 14.03 | 13.17 | 13.72 | 21.0M |
| 2025-08-27 | 14.54 | 14.62 | 13.66 | 13.68 | 30.0M |
| 2025-08-26 | 13.40 | 14.93 | 13.01 | 14.54 | 42.1M |
| 2025-08-25 | 12.99 | 13.87 | 12.66 | 13.52 | 33.4M |
| 2025-08-22 | 12.20 | 13.23 | 12.16 | 13.01 | 31.7M |
| 2025-08-21 | 12.24 | 12.38 | 12.08 | 12.15 | 11.7M |
| 2025-08-20 | 12.12 | 12.36 | 12.10 | 12.28 | 12.9M |
| 2025-08-19 | 12.33 | 12.48 | 12.13 | 12.21 | 16.6M |
| 2025-08-18 | 12.31 | 12.68 | 12.10 | 12.35 | 25.3M |
| 2025-08-15 | 12.25 | 12.42 | 11.80 | 12.29 | 32.1M |
| 2025-08-14 | 12.21 | 12.60 | 11.78 | 12.13 | 35.7M |
| 2025-08-13 | 12.34 | 12.57 | 11.68 | 12.23 | 33.4M |
| 2025-08-12 | 12.25 | 12.57 | 12.12 | 12.36 | 21.9M |
| 2025-08-11 | 11.41 | 12.29 | 11.41 | 12.23 | 29.1M |
| 2025-08-08 | 11.34 | 11.81 | 11.32 | 11.45 | 15.6M |
| 2025-08-07 | 11.20 | 11.70 | 11.13 | 11.34 | 17.1M |
| 2025-08-06 | 10.99 | 11.35 | 10.83 | 11.16 | 12.2M |
| 2025-08-05 | 11.03 | 11.30 | 10.95 | 10.99 | 9.7M |
| 2025-08-04 | 10.76 | 11.12 | 10.62 | 11.01 | 9.7M |
| 2025-08-01 | 10.46 | 10.93 | 10.37 | 10.81 | 12.8M |
| 2025-07-31 | 10.70 | 10.86 | 10.40 | 10.46 | 12.2M |
| 2025-07-30 | 11.05 | 11.10 | 10.67 | 10.75 | 12.7M |
| 2025-07-29 | 11.07 | 11.20 | 10.87 | 11.13 | 8.6M |
| 2025-07-28 | 10.98 | 11.24 | 10.85 | 11.07 | 13.2M |
| 2025-07-25 | 11.08 | 11.10 | 10.75 | 10.98 | 12.1M |
| 2025-07-24 | 11.07 | 11.26 | 11.03 | 11.09 | 8.6M |
| 2025-07-23 | 11.38 | 11.43 | 11.03 | 11.07 | 13.0M |
| 2025-07-22 | 11.23 | 11.45 | 11.10 | 11.41 | 13.8M |
| 2025-07-21 | 11.46 | 11.55 | 11.06 | 11.23 | 18.7M |
| 2025-07-18 | 11.64 | 11.83 | 11.35 | 11.49 | 15.5M |
| 2025-07-17 | 11.64 | 11.74 | 11.43 | 11.63 | 11.5M |
| 2025-07-16 | 11.66 | 11.88 | 11.24 | 11.68 | 21.6M |
| 2025-07-15 | 11.51 | 12.08 | 11.12 | 11.52 | 28.4M |
| 2025-07-14 | 12.78 | 12.99 | 11.86 | 11.86 | 33.9M |
| 2025-07-11 | 13.46 | 13.46 | 12.25 | 12.65 | 29.8M |
| 2025-07-10 | 12.39 | 13.00 | 12.34 | 12.82 | 24.7M |
| 2025-07-09 | 12.51 | 12.61 | 12.00 | 12.43 | 24.6M |
| 2025-07-08 | 12.49 | 13.07 | 12.30 | 12.85 | 22.4M |
| 2025-07-07 | 12.05 | 12.80 | 12.05 | 12.57 | 30.9M |
| 2025-07-04 | 12.17 | 12.21 | 11.75 | 11.82 | 24.8M |
| 2025-07-03 | 11.02 | 12.16 | 10.75 | 11.95 | 36.0M |
| 2025-07-02 | 11.22 | 11.54 | 11.06 | 11.10 | 19.7M |
| 2025-07-01 | 11.24 | 11.77 | 11.13 | 11.44 | 26.9M |
| 2025-06-30 | 11.29 | 11.53 | 11.13 | 11.26 | 15.2M |
| 2025-06-27 | 11.34 | 11.71 | 11.21 | 11.30 | 16.8M |
| 2025-06-26 | 11.12 | 11.75 | 11.10 | 11.30 | 20.3M |
| 2025-06-25 | 11.43 | 11.82 | 11.00 | 11.24 | 21.6M |
| 2025-06-24 | 11.20 | 11.35 | 10.98 | 11.22 | 19.8M |
| 2025-06-23 | 10.47 | 11.22 | 10.27 | 10.89 | 21.8M |
| 2025-06-20 | 10.95 | 10.95 | 10.41 | 10.50 | 20.3M |
| 2025-06-19 | 11.66 | 11.88 | 10.60 | 10.75 | 42.6M |
| 2025-06-18 | 10.99 | 11.86 | 10.89 | 11.70 | 37.4M |
| 2025-06-17 | 10.81 | 11.07 | 10.64 | 11.00 | 26.6M |
| 2025-06-16 | 10.18 | 11.00 | 10.09 | 10.81 | 31.3M |
| 2025-06-13 | 9.96 | 10.23 | 9.90 | 10.03 | 15.0M |
| 2025-06-12 | 9.94 | 10.17 | 9.85 | 10.06 | 13.5M |
| 2025-06-11 | 9.85 | 10.20 | 9.80 | 9.97 | 16.0M |
| 2025-06-10 | 9.74 | 10.05 | 9.66 | 9.88 | 21.9M |
| 2025-06-09 | 9.80 | 9.81 | 9.57 | 9.75 | 12.4M |
| 2025-06-06 | 9.93 | 9.96 | 9.75 | 9.76 | 11.4M |
| 2025-06-05 | 9.80 | 9.95 | 9.59 | 9.86 | 17.0M |
| 2025-06-04 | 9.40 | 9.83 | 9.25 | 9.77 | 23.2M |
| 2025-06-03 | 9.10 | 9.45 | 9.08 | 9.36 | 8.1M |
| 2025-05-30 | 9.38 | 9.41 | 9.05 | 9.21 | 9.8M |
| 2025-05-29 | 9.21 | 9.58 | 9.18 | 9.43 | 8.5M |
| 2025-05-28 | 9.60 | 9.61 | 9.20 | 9.26 | 9.8M |
| 2025-05-27 | 9.50 | 9.60 | 9.35 | 9.51 | 9.1M |
| 2025-05-26 | 9.13 | 9.68 | 9.08 | 9.51 | 15.3M |
| 2025-05-23 | 9.14 | 9.40 | 9.10 | 9.15 | 9.1M |
| 2025-05-22 | 9.40 | 9.46 | 9.10 | 9.14 | 11.1M |
| 2025-05-21 | 9.71 | 9.77 | 9.37 | 9.39 | 12.3M |
| 2025-05-20 | 9.31 | 9.80 | 8.85 | 9.72 | 23.9M |
| 2025-05-19 | 9.40 | 9.55 | 9.16 | 9.55 | 10.9M |
| 2025-05-16 | 9.28 | 9.58 | 9.22 | 9.46 | 13.3M |
| 2025-05-15 | 9.28 | 9.38 | 9.11 | 9.33 | 8.7M |
| 2025-05-14 | 9.29 | 9.35 | 9.19 | 9.29 | 8.2M |
| 2025-05-13 | 9.49 | 9.50 | 9.15 | 9.32 | 11.5M |
| 2025-05-12 | 9.50 | 9.52 | 9.20 | 9.34 | 13.9M |
| 2025-05-09 | 9.62 | 10.05 | 9.29 | 9.36 | 20.3M |
| 2025-05-08 | 9.05 | 9.76 | 8.96 | 9.59 | 25.8M |
| 2025-05-07 | 9.16 | 9.25 | 8.86 | 9.01 | 15.4M |
| 2025-05-06 | 8.72 | 9.05 | 8.72 | 9.04 | 14.1M |
| 2025-04-30 | 8.62 | 8.87 | 8.55 | 8.71 | 12.2M |
| 2025-04-29 | 8.57 | 8.69 | 8.37 | 8.58 | 11.4M |
| 2025-04-28 | 8.45 | 8.53 | 8.31 | 8.41 | 8.1M |
| 2025-04-25 | 8.41 | 8.64 | 8.32 | 8.54 | 13.8M |
| 2025-04-24 | 8.21 | 8.70 | 8.02 | 8.59 | 23.7M |
| 2025-04-23 | 8.45 | 8.62 | 8.30 | 8.41 | 15.4M |
| 2025-04-22 | 8.51 | 8.55 | 8.30 | 8.41 | 12.2M |
| 2025-04-21 | 8.40 | 8.57 | 8.23 | 8.52 | 13.1M |
| 2025-04-18 | 9.05 | 9.14 | 8.43 | 8.44 | 21.9M |
| 2025-04-17 | 8.74 | 9.16 | 8.60 | 8.97 | 22.4M |
| 2025-04-16 | 9.31 | 9.45 | 8.72 | 8.85 | 32.7M |
| 2025-04-15 | 9.84 | 9.96 | 9.46 | 9.63 | 38.0M |
| 2025-04-14 | 10.05 | 10.18 | 9.47 | 9.57 | 51.7M |
| 2025-04-11 | 9.60 | 11.06 | 9.58 | 9.98 | 65.6M |
| 2025-04-10 | 8.97 | 9.67 | 8.70 | 9.22 | 50.8M |
| 2025-04-09 | 7.23 | 8.99 | 7.18 | 8.99 | 29.3M |
| 2025-04-08 | 7.69 | 7.75 | 7.11 | 7.49 | 20.4M |
| 2025-04-07 | 8.50 | 8.88 | 7.58 | 7.58 | 21.2M |
| 2025-04-03 | 9.65 | 10.05 | 9.23 | 9.48 | 17.7M |
| 2025-04-02 | 9.54 | 10.08 | 9.48 | 9.66 | 17.0M |
| 2025-04-01 | 9.39 | 9.68 | 9.26 | 9.64 | 14.1M |
| 2025-03-31 | 9.50 | 9.64 | 8.98 | 9.21 | 18.6M |
| 2025-03-28 | 9.77 | 10.49 | 9.53 | 9.69 | 24.7M |
| 2025-03-27 | 9.87 | 9.97 | 9.44 | 9.57 | 14.7M |
| 2025-03-26 | 9.79 | 9.94 | 9.59 | 9.81 | 17.0M |
| 2025-03-25 | 10.01 | 10.29 | 9.70 | 9.88 | 27.3M |
| 2025-03-24 | 10.20 | 10.39 | 9.95 | 10.33 | 38.5M |
| 2025-03-21 | 9.00 | 10.78 | 9.00 | 10.05 | 66.1M |
| 2025-03-20 | 8.76 | 9.14 | 8.65 | 8.98 | 22.5M |
| 2025-03-19 | 8.46 | 8.78 | 8.44 | 8.68 | 12.3M |
| 2025-03-18 | 8.58 | 8.82 | 8.45 | 8.49 | 9.4M |
| 2025-03-17 | 8.59 | 8.65 | 8.40 | 8.59 | 12.6M |
| 2025-03-14 | 8.40 | 8.68 | 8.27 | 8.61 | 13.4M |
| 2025-03-13 | 8.61 | 8.84 | 8.30 | 8.45 | 21.4M |
| 2025-03-12 | 8.19 | 9.56 | 8.14 | 8.81 | 34.8M |
| 2025-03-11 | 7.92 | 8.21 | 7.85 | 8.20 | 12.5M |
| 2025-03-10 | 8.18 | 8.21 | 7.88 | 8.01 | 12.7M |
| 2025-03-07 | 8.56 | 8.56 | 8.07 | 8.15 | 13.1M |
| 2025-03-06 | 8.46 | 8.67 | 8.40 | 8.51 | 8.1M |
| 2025-03-05 | 8.51 | 8.54 | 8.31 | 8.45 | 5.1M |
| 2025-03-04 | 8.24 | 8.55 | 8.24 | 8.50 | 6.2M |
| 2025-03-03 | 8.30 | 8.57 | 8.20 | 8.33 | 6.8M |
| 2025-02-28 | 8.66 | 8.77 | 8.23 | 8.24 | 8.5M |
| 2025-02-27 | 8.88 | 8.89 | 8.55 | 8.78 | 8.7M |
| 2025-02-26 | 8.75 | 8.97 | 8.70 | 8.89 | 11.3M |
| 2025-02-25 | 8.49 | 8.89 | 8.42 | 8.73 | 9.5M |
| 2025-02-24 | 8.80 | 8.99 | 8.45 | 8.61 | 11.7M |
| 2025-02-21 | 8.61 | 8.79 | 8.50 | 8.72 | 9.6M |
| 2025-02-20 | 8.68 | 8.85 | 8.59 | 8.63 | 5.5M |
| 2025-02-19 | 8.57 | 8.70 | 8.53 | 8.68 | 5.4M |
| 2025-02-18 | 8.91 | 8.92 | 8.51 | 8.55 | 6.1M |
| 2025-02-17 | 8.73 | 8.89 | 8.70 | 8.88 | 6.6M |
| 2025-02-14 | 8.97 | 8.97 | 8.68 | 8.72 | 7.9M |
| 2025-02-13 | 9.04 | 9.08 | 8.85 | 8.86 | 10.0M |
| 2025-02-12 | 8.67 | 9.09 | 8.49 | 9.04 | 16.1M |
| 2025-02-11 | 8.77 | 8.79 | 8.52 | 8.54 | 7.5M |
| 2025-02-10 | 8.63 | 8.95 | 8.45 | 8.77 | 13.3M |
| 2025-02-07 | 8.22 | 8.75 | 8.19 | 8.54 | 12.2M |
| 2025-02-06 | 8.10 | 8.21 | 7.92 | 8.20 | 5.5M |
| 2025-02-05 | 7.98 | 8.10 | 7.98 | 8.04 | 3.6M |
| 2025-01-27 | 8.08 | 8.15 | 7.88 | 7.91 | 4.3M |
| 2025-01-24 | 7.92 | 8.15 | 7.88 | 8.08 | 4.4M |
| 2025-01-23 | 7.99 | 8.18 | 7.90 | 7.93 | 5.8M |
| 2025-01-22 | 7.97 | 8.30 | 7.95 | 8.00 | 7.5M |
| 2025-01-21 | 7.94 | 8.04 | 7.70 | 8.04 | 9.3M |
| 2025-01-20 | 7.78 | 8.15 | 7.68 | 8.09 | 12.5M |
| 2025-01-17 | 7.99 | 8.01 | 7.73 | 7.73 | 6.3M |
| 2025-01-16 | 7.98 | 8.17 | 7.94 | 8.03 | 4.9M |
| 2025-01-15 | 8.16 | 8.27 | 7.93 | 7.96 | 5.0M |
| 2025-01-14 | 7.77 | 8.16 | 7.77 | 8.16 | 6.4M |
| 2025-01-13 | 7.73 | 7.85 | 7.60 | 7.76 | 5.3M |
| 2025-01-10 | 8.18 | 8.37 | 7.85 | 7.89 | 6.6M |
| 2025-01-09 | 8.19 | 8.42 | 8.16 | 8.19 | 5.6M |
| 2025-01-08 | 7.91 | 8.39 | 7.85 | 8.29 | 10.2M |
| 2025-01-07 | 7.88 | 7.97 | 7.73 | 7.96 | 4.4M |
| 2025-01-06 | 7.97 | 8.02 | 7.58 | 7.85 | 5.6M |
| 2025-01-03 | 8.53 | 8.56 | 7.81 | 7.93 | 11.0M |
| 2025-01-02 | 8.79 | 8.88 | 8.40 | 8.47 | 9.2M |