11.51
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 12.49 | 12.49 | 11.72 | 11.73 | 8,560.0K |
| 09:35 | 11.74 | 11.77 | 11.48 | 11.48 | 8,570.0K |
| 09:40 | 11.49 | 11.57 | 11.12 | 11.25 | 7,628.0K |
| 09:45 | 11.26 | 11.54 | 11.25 | 11.33 | 4,888.0K |
| 09:50 | 11.34 | 11.49 | 11.31 | 11.35 | 3,176.0K |
| 09:55 | 11.31 | 11.32 | 10.95 | 11.00 | 8,124.0K |
| 10:00 | 11.01 | 11.04 | 10.75 | 10.76 | 6,864.0K |
| 10:05 | 10.76 | 11.00 | 10.74 | 10.96 | 3,254.0K |
| 10:10 | 10.98 | 11.09 | 10.94 | 11.04 | 2,512.0K |
| 10:15 | 11.03 | 11.09 | 10.88 | 10.88 | 2,294.0K |
| 10:20 | 10.89 | 10.95 | 10.85 | 10.94 | 1,108.0K |
| 10:25 | 10.93 | 10.95 | 10.88 | 10.90 | 884.0K |
| 10:30 | 10.91 | 10.94 | 10.89 | 10.90 | 848.0K |
| 10:35 | 10.90 | 10.94 | 10.81 | 10.94 | 1,720.0K |
| 10:40 | 10.94 | 11.06 | 10.94 | 10.98 | 1,130.0K |
| 10:45 | 10.98 | 11.18 | 10.98 | 11.14 | 2,020.0K |
| 10:50 | 11.11 | 11.20 | 11.08 | 11.18 | 1,094.0K |
| 10:55 | 11.18 | 11.29 | 11.15 | 11.29 | 2,322.0K |
| 11:00 | 11.26 | 11.27 | 11.17 | 11.22 | 1,088.0K |
| 11:05 | 11.24 | 11.24 | 11.11 | 11.11 | 550.0K |
| 11:10 | 11.12 | 11.13 | 11.08 | 11.09 | 418.0K |
| 11:15 | 11.11 | 11.13 | 11.05 | 11.05 | 476.0K |
| 11:20 | 11.03 | 11.08 | 11.00 | 11.04 | 872.0K |
| 11:25 | 11.02 | 11.10 | 11.00 | 11.03 | 716.0K |
| 11:30 | 11.00 | 11.03 | 10.96 | 11.00 | 596.0K |
| 11:35 | 11.01 | 11.12 | 11.01 | 11.11 | 148.0K |
| 11:40 | 11.12 | 11.15 | 11.10 | 11.10 | 212.0K |
| 11:45 | 11.09 | 11.13 | 11.09 | 11.13 | 290.0K |
| 11:50 | 11.12 | 11.12 | 11.09 | 11.09 | 94.0K |
| 11:55 | 11.08 | 11.12 | 11.07 | 11.07 | 168.0K |
| 13:00 | 11.08 | 11.27 | 11.08 | 11.18 | 862.0K |
| 13:05 | 11.19 | 11.53 | 11.18 | 11.39 | 2,456.0K |
| 13:10 | 11.40 | 11.55 | 11.37 | 11.49 | 3,140.0K |
| 13:15 | 11.50 | 11.60 | 11.46 | 11.56 | 2,808.0K |
| 13:20 | 11.55 | 11.80 | 11.54 | 11.73 | 5,840.0K |
| 13:25 | 11.68 | 11.72 | 11.57 | 11.66 | 1,728.0K |
| 13:30 | 11.68 | 11.84 | 11.67 | 11.79 | 2,366.0K |
| 13:35 | 11.78 | 11.86 | 11.73 | 11.82 | 1,680.0K |
| 13:40 | 11.84 | 11.85 | 11.69 | 11.79 | 1,238.3K |
| 13:45 | 11.77 | 11.91 | 11.70 | 11.91 | 1,316.0K |
| 13:50 | 11.92 | 11.96 | 11.78 | 11.79 | 1,240.0K |
| 13:55 | 11.80 | 11.80 | 11.52 | 11.52 | 4,228.0K |
| 14:00 | 11.56 | 11.59 | 11.40 | 11.41 | 1,988.0K |
| 14:05 | 11.43 | 11.60 | 11.43 | 11.57 | 758.0K |
| 14:10 | 11.60 | 11.60 | 11.49 | 11.51 | 648.0K |
| 14:15 | 11.52 | 11.61 | 11.49 | 11.60 | 319.4K |
| 14:20 | 11.62 | 11.66 | 11.58 | 11.62 | 604.0K |
| 14:25 | 11.64 | 11.69 | 11.57 | 11.69 | 590.0K |
| 14:30 | 11.70 | 11.74 | 11.60 | 11.65 | 362.0K |
| 14:35 | 11.64 | 11.73 | 11.62 | 11.72 | 388.0K |
| 14:40 | 11.71 | 11.73 | 11.62 | 11.62 | 464.0K |
| 14:45 | 11.63 | 11.65 | 11.59 | 11.59 | 356.0K |
| 14:50 | 11.62 | 11.63 | 11.58 | 11.58 | 520.0K |
| 14:55 | 11.57 | 11.62 | 11.55 | 11.58 | 366.0K |
| 15:00 | 11.59 | 11.66 | 11.56 | 11.65 | 498.0K |
| 15:05 | 11.64 | 11.69 | 11.51 | 11.52 | 600.0K |
| 15:10 | 11.51 | 11.58 | 11.47 | 11.55 | 702.0K |
| 15:15 | 11.54 | 11.54 | 11.45 | 11.52 | 806.0K |
| 15:20 | 11.52 | 11.55 | 11.44 | 11.45 | 554.0K |
| 15:25 | 11.44 | 11.55 | 11.44 | 11.53 | 548.0K |
| 15:30 | 11.54 | 11.57 | 11.53 | 11.57 | 408.0K |
| 15:35 | 11.58 | 11.60 | 11.51 | 11.54 | 312.0K |
| 15:40 | 11.52 | 11.57 | 11.49 | 11.55 | 746.0K |
| 15:45 | 11.55 | 11.59 | 11.53 | 11.59 | 638.0K |
| 15:50 | 11.58 | 11.60 | 11.52 | 11.54 | 994.0K |
| 15:55 | 11.55 | 11.58 | 11.51 | 11.51 | 1,230.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 12.63 | 12.63 | 10.74 | 11.51 | 117.3M |
| 2025-09-25 | 10.25 | 13.24 | 10.11 | 12.79 | 171.6M |
| 2025-09-24 | 9.36 | 10.47 | 9.08 | 10.16 | 80.7M |
| 2025-09-23 | 9.02 | 9.45 | 8.80 | 9.33 | 21.4M |
| 2025-09-22 | 8.89 | 9.08 | 8.73 | 9.03 | 9.4M |
| 2025-09-19 | 9.13 | 9.21 | 8.88 | 8.89 | 13.6M |
| 2025-09-18 | 9.35 | 9.40 | 8.93 | 9.09 | 16.9M |
| 2025-09-17 | 9.34 | 9.39 | 9.11 | 9.28 | 9.9M |
| 2025-09-16 | 9.35 | 9.44 | 9.12 | 9.30 | 13.3M |
| 2025-09-15 | 9.53 | 9.58 | 9.29 | 9.34 | 11.6M |
| 2025-09-12 | 9.33 | 9.53 | 9.25 | 9.52 | 20.1M |
| 2025-09-11 | 8.97 | 9.40 | 8.70 | 9.25 | 22.8M |
| 2025-09-10 | 9.04 | 9.15 | 8.84 | 8.99 | 12.1M |
| 2025-09-09 | 8.92 | 9.03 | 8.76 | 8.96 | 12.8M |
| 2025-09-08 | 8.79 | 9.29 | 8.63 | 8.96 | 17.3M |
| 2025-09-05 | 8.30 | 8.76 | 8.25 | 8.76 | 19.0M |
| 2025-09-04 | 8.48 | 8.55 | 8.16 | 8.30 | 13.9M |
| 2025-09-03 | 8.66 | 8.69 | 8.34 | 8.40 | 15.2M |
| 2025-09-02 | 8.87 | 8.87 | 8.46 | 8.57 | 19.8M |
| 2025-09-01 | 9.07 | 9.07 | 8.75 | 8.78 | 18.9M |
| 2025-08-29 | 9.78 | 9.78 | 8.74 | 8.91 | 57.2M |
| 2025-08-28 | 9.22 | 9.60 | 9.14 | 9.49 | 13.8M |
| 2025-08-27 | 9.34 | 9.47 | 9.13 | 9.19 | 11.4M |
| 2025-08-26 | 9.61 | 9.61 | 9.30 | 9.31 | 14.5M |
| 2025-08-25 | 9.47 | 9.84 | 9.44 | 9.63 | 15.5M |
| 2025-08-22 | 9.36 | 9.77 | 9.30 | 9.41 | 19.5M |
| 2025-08-21 | 10.00 | 10.30 | 9.27 | 9.36 | 35.1M |
| 2025-08-20 | 9.60 | 9.95 | 9.00 | 9.68 | 38.7M |
| 2025-08-19 | 9.83 | 9.95 | 9.55 | 9.60 | 16.0M |
| 2025-08-18 | 9.48 | 9.95 | 9.33 | 9.82 | 27.6M |
| 2025-08-15 | 9.06 | 9.53 | 8.85 | 9.43 | 35.6M |
| 2025-08-14 | 9.17 | 9.44 | 9.04 | 9.20 | 20.9M |
| 2025-08-13 | 9.16 | 9.23 | 8.96 | 9.14 | 15.7M |
| 2025-08-12 | 9.14 | 9.27 | 8.91 | 9.15 | 20.1M |
| 2025-08-11 | 9.22 | 9.39 | 9.05 | 9.08 | 17.3M |
| 2025-08-08 | 9.23 | 9.61 | 9.03 | 9.22 | 42.2M |
| 2025-08-07 | 9.10 | 9.67 | 8.98 | 9.23 | 70.5M |
| 2025-08-06 | 7.84 | 9.56 | 7.75 | 9.20 | 80.5M |
| 2025-08-05 | 7.65 | 7.87 | 7.65 | 7.83 | 11.1M |
| 2025-08-04 | 7.67 | 7.76 | 7.57 | 7.67 | 14.5M |
| 2025-08-01 | 8.00 | 8.13 | 7.72 | 7.76 | 19.9M |
| 2025-07-31 | 8.23 | 8.32 | 7.96 | 8.02 | 17.2M |
| 2025-07-30 | 8.38 | 8.74 | 8.11 | 8.24 | 28.9M |
| 2025-07-29 | 8.67 | 8.67 | 8.18 | 8.34 | 27.2M |
| 2025-07-28 | 8.55 | 8.97 | 8.42 | 8.68 | 29.8M |
| 2025-07-25 | 8.42 | 8.79 | 8.33 | 8.51 | 30.1M |
| 2025-07-24 | 8.12 | 8.52 | 8.08 | 8.42 | 31.7M |
| 2025-07-23 | 7.98 | 8.35 | 7.87 | 8.11 | 31.6M |
| 2025-07-22 | 8.23 | 8.26 | 7.92 | 8.02 | 20.2M |
| 2025-07-21 | 8.50 | 8.50 | 8.11 | 8.23 | 25.9M |
| 2025-07-18 | 8.03 | 8.69 | 7.90 | 8.49 | 56.4M |
| 2025-07-17 | 8.08 | 8.25 | 7.89 | 7.97 | 22.7M |
| 2025-07-16 | 8.07 | 8.09 | 7.72 | 7.90 | 36.1M |
| 2025-07-15 | 8.50 | 8.60 | 7.95 | 8.07 | 33.0M |
| 2025-07-14 | 8.36 | 8.56 | 8.18 | 8.34 | 29.6M |
| 2025-07-11 | 8.17 | 8.64 | 8.10 | 8.45 | 85.1M |
| 2025-07-10 | 8.11 | 8.33 | 7.90 | 8.08 | 57.2M |
| 2025-07-09 | 8.58 | 8.58 | 8.05 | 8.12 | 56.3M |
| 2025-07-08 | 7.98 | 8.54 | 7.87 | 8.50 | 87.1M |
| 2025-07-07 | 7.70 | 8.08 | 7.63 | 7.90 | 49.2M |
| 2025-07-04 | 7.55 | 8.14 | 7.51 | 7.66 | 81.7M |
| 2025-07-03 | 7.35 | 7.62 | 7.24 | 7.56 | 41.5M |
| 2025-07-02 | 7.36 | 7.70 | 7.10 | 7.34 | 53.0M |
| 2025-06-30 | 7.09 | 7.63 | 6.98 | 7.28 | 80.1M |
| 2025-06-27 | 7.29 | 8.00 | 6.89 | 6.95 | 138.7M |
| 2025-06-26 | 6.94 | 9.87 | 6.10 | 7.20 | 605.1M |
| 2025-06-25 | 5.77 | 6.85 | 5.60 | 6.78 | 120.1M |
| 2025-06-24 | 5.97 | 6.07 | 5.86 | 5.88 | 26.3M |
| 2025-06-23 | 5.79 | 5.97 | 5.73 | 5.84 | 27.9M |
| 2025-06-20 | 5.95 | 5.97 | 5.70 | 5.76 | 21.4M |
| 2025-06-19 | 6.18 | 6.30 | 5.70 | 5.88 | 75.1M |
| 2025-06-18 | 6.06 | 6.08 | 5.78 | 5.84 | 26.8M |
| 2025-06-17 | 6.30 | 6.33 | 5.87 | 5.98 | 54.0M |
| 2025-06-16 | 5.65 | 6.22 | 5.65 | 6.17 | 79.9M |
| 2025-06-13 | 5.65 | 5.66 | 5.36 | 5.48 | 34.9M |
| 2025-06-12 | 5.56 | 5.78 | 5.50 | 5.68 | 46.5M |
| 2025-06-11 | 5.31 | 5.67 | 5.28 | 5.49 | 51.8M |
| 2025-06-10 | 5.44 | 5.52 | 5.22 | 5.30 | 48.2M |
| 2025-06-09 | 5.42 | 5.49 | 5.23 | 5.42 | 79.0M |
| 2025-06-06 | 6.03 | 6.10 | 5.15 | 5.15 | 130.1M |
| 2025-06-05 | 6.18 | 6.57 | 5.77 | 6.22 | 138.2M |
| 2025-06-04 | 5.66 | 6.51 | 5.44 | 6.05 | 147.5M |
| 2025-06-03 | 4.80 | 5.95 | 4.78 | 5.43 | 125.1M |
| 2025-06-02 | 4.56 | 4.72 | 4.40 | 4.70 | 5.6M |
| 2025-05-30 | 5.06 | 5.25 | 4.56 | 4.64 | 39.7M |
| 2025-05-29 | 4.33 | 5.20 | 4.32 | 5.00 | 49.2M |
| 2025-05-28 | 4.39 | 4.39 | 4.31 | 4.35 | 1.2M |
| 2025-05-27 | 4.36 | 4.37 | 4.32 | 4.33 | 1.2M |
| 2025-05-26 | 4.40 | 4.43 | 4.35 | 4.37 | 1.7M |
| 2025-05-23 | 4.39 | 4.42 | 4.35 | 4.37 | 2.2M |
| 2025-05-22 | 4.46 | 4.46 | 4.35 | 4.38 | 1.7M |
| 2025-05-21 | 4.55 | 4.55 | 4.40 | 4.46 | 1.5M |
| 2025-05-20 | 4.38 | 4.43 | 4.33 | 4.40 | 2.0M |
| 2025-05-19 | 4.38 | 4.41 | 4.36 | 4.38 | 1.3M |
| 2025-05-16 | 4.37 | 4.43 | 4.35 | 4.41 | 1.7M |
| 2025-05-15 | 4.51 | 4.51 | 4.38 | 4.42 | 2.1M |
| 2025-05-14 | 4.43 | 4.52 | 4.35 | 4.43 | 3.5M |
| 2025-05-13 | 4.40 | 4.40 | 4.33 | 4.37 | 1.5M |
| 2025-05-12 | 4.30 | 4.41 | 4.28 | 4.41 | 3.1M |
| 2025-05-09 | 4.37 | 4.37 | 4.23 | 4.26 | 1.2M |
| 2025-05-08 | 4.32 | 4.37 | 4.28 | 4.30 | 1.5M |
| 2025-05-07 | 4.32 | 4.48 | 4.31 | 4.35 | 5.1M |
| 2025-05-06 | 4.24 | 4.32 | 4.22 | 4.28 | 2.2M |
| 2025-05-02 | 4.19 | 4.30 | 4.18 | 4.27 | 1.4M |
| 2025-04-30 | 4.22 | 4.24 | 4.14 | 4.16 | 1.4M |
| 2025-04-29 | 4.14 | 4.22 | 4.14 | 4.21 | 2.3M |
| 2025-04-28 | 4.13 | 4.16 | 4.06 | 4.15 | 2.6M |
| 2025-04-25 | 4.15 | 4.23 | 4.13 | 4.14 | 2.6M |
| 2025-04-24 | 4.08 | 4.14 | 4.06 | 4.13 | 2.0M |
| 2025-04-23 | 4.06 | 4.13 | 4.04 | 4.10 | 4.1M |
| 2025-04-22 | 4.05 | 4.06 | 3.98 | 4.01 | 1.8M |
| 2025-04-17 | 4.03 | 4.06 | 3.97 | 4.00 | 1.8M |
| 2025-04-16 | 4.11 | 4.11 | 3.94 | 4.00 | 2.0M |
| 2025-04-15 | 4.11 | 4.11 | 4.00 | 4.09 | 3.8M |
| 2025-04-14 | 4.08 | 4.12 | 4.06 | 4.10 | 2.9M |
| 2025-04-11 | 4.01 | 4.08 | 3.97 | 4.03 | 2.8M |
| 2025-04-10 | 4.10 | 4.15 | 3.99 | 4.01 | 6.0M |
| 2025-04-09 | 3.78 | 4.02 | 3.70 | 4.00 | 4.1M |
| 2025-04-08 | 3.81 | 3.92 | 3.78 | 3.85 | 6.3M |
| 2025-04-07 | 4.21 | 4.21 | 3.75 | 3.77 | 11.7M |
| 2025-04-03 | 4.34 | 4.44 | 4.34 | 4.43 | 3.0M |
| 2025-04-02 | 4.37 | 4.46 | 4.37 | 4.46 | 3.1M |
| 2025-04-01 | 4.35 | 4.41 | 4.31 | 4.37 | 4.0M |
| 2025-03-31 | 4.44 | 4.44 | 4.27 | 4.34 | 6.9M |
| 2025-03-28 | 4.71 | 4.75 | 4.37 | 4.43 | 24.3M |
| 2025-03-27 | 5.11 | 5.11 | 5.01 | 5.05 | 1.4M |
| 2025-03-26 | 5.07 | 5.10 | 5.02 | 5.08 | 1.1M |
| 2025-03-25 | 5.13 | 5.13 | 5.01 | 5.05 | 2.3M |
| 2025-03-24 | 5.20 | 5.20 | 5.04 | 5.10 | 3.0M |
| 2025-03-21 | 5.25 | 5.33 | 5.12 | 5.13 | 2.9M |
| 2025-03-20 | 5.54 | 5.54 | 5.29 | 5.33 | 2.1M |
| 2025-03-19 | 5.53 | 5.54 | 5.44 | 5.54 | 2.1M |
| 2025-03-18 | 5.35 | 5.53 | 5.35 | 5.53 | 5.9M |
| 2025-03-17 | 5.19 | 5.35 | 5.19 | 5.35 | 5.8M |
| 2025-03-14 | 5.06 | 5.23 | 5.03 | 5.19 | 4.4M |
| 2025-03-13 | 5.06 | 5.09 | 4.96 | 5.04 | 2.1M |
| 2025-03-12 | 5.03 | 5.13 | 4.99 | 5.04 | 2.6M |
| 2025-03-11 | 5.04 | 5.04 | 4.95 | 5.03 | 2.4M |
| 2025-03-10 | 5.14 | 5.20 | 5.00 | 5.06 | 2.2M |
| 2025-03-07 | 5.18 | 5.25 | 5.11 | 5.14 | 5.6M |
| 2025-03-06 | 5.12 | 5.21 | 5.11 | 5.18 | 4.6M |
| 2025-03-05 | 5.00 | 5.09 | 4.99 | 5.08 | 3.3M |
| 2025-03-04 | 5.01 | 5.04 | 4.90 | 4.99 | 2.8M |
| 2025-03-03 | 5.18 | 5.23 | 4.97 | 5.00 | 7.1M |
| 2025-02-28 | 5.41 | 5.46 | 5.16 | 5.17 | 5.2M |
| 2025-02-27 | 5.45 | 5.53 | 5.34 | 5.49 | 3.2M |
| 2025-02-26 | 5.31 | 5.52 | 5.29 | 5.48 | 9.8M |
| 2025-02-25 | 5.39 | 5.39 | 5.23 | 5.27 | 2.9M |
| 2025-02-24 | 5.41 | 5.47 | 5.34 | 5.41 | 5.4M |
| 2025-02-21 | 5.24 | 5.43 | 5.14 | 5.43 | 7.0M |
| 2025-02-20 | 5.25 | 5.25 | 5.15 | 5.19 | 1.9M |
| 2025-02-19 | 5.20 | 5.31 | 5.19 | 5.22 | 3.8M |
| 2025-02-18 | 5.25 | 5.27 | 5.15 | 5.20 | 3.2M |
| 2025-02-17 | 5.29 | 5.40 | 5.22 | 5.25 | 6.9M |
| 2025-02-14 | 5.14 | 5.32 | 5.12 | 5.21 | 5.6M |
| 2025-02-13 | 5.28 | 5.32 | 5.11 | 5.14 | 3.2M |
| 2025-02-12 | 5.13 | 5.30 | 5.04 | 5.30 | 5.8M |
| 2025-02-11 | 5.14 | 5.14 | 5.02 | 5.06 | 2.1M |
| 2025-02-10 | 5.10 | 5.12 | 5.06 | 5.12 | 1.8M |
| 2025-02-07 | 5.00 | 5.14 | 5.00 | 5.07 | 3.1M |
| 2025-02-06 | 4.86 | 5.00 | 4.86 | 4.99 | 1.6M |
| 2025-02-05 | 4.77 | 4.95 | 4.75 | 4.89 | 2.6M |
| 2025-02-04 | 4.70 | 4.84 | 4.70 | 4.83 | 1.6M |
| 2025-02-03 | 4.87 | 4.87 | 4.67 | 4.76 | 0.8M |
| 2025-01-28 | 4.91 | 4.91 | 4.78 | 4.87 | 0.6M |
| 2025-01-27 | 4.86 | 4.93 | 4.86 | 4.91 | 1.2M |
| 2025-01-24 | 4.87 | 4.89 | 4.76 | 4.80 | 3.0M |
| 2025-01-23 | 4.77 | 4.97 | 4.75 | 4.77 | 2.7M |
| 2025-01-22 | 4.82 | 4.82 | 4.74 | 4.76 | 1.6M |
| 2025-01-21 | 4.89 | 4.93 | 4.83 | 4.88 | 3.9M |
| 2025-01-20 | 4.91 | 4.95 | 4.83 | 4.84 | 4.1M |
| 2025-01-17 | 4.82 | 4.88 | 4.79 | 4.84 | 1.1M |
| 2025-01-16 | 4.87 | 4.90 | 4.77 | 4.81 | 1.7M |
| 2025-01-15 | 4.79 | 4.81 | 4.74 | 4.78 | 1.2M |
| 2025-01-14 | 4.71 | 4.81 | 4.67 | 4.79 | 1.5M |
| 2025-01-13 | 4.69 | 4.69 | 4.56 | 4.63 | 3.6M |
| 2025-01-10 | 4.80 | 4.87 | 4.72 | 4.72 | 3.5M |
| 2025-01-09 | 4.90 | 4.90 | 4.82 | 4.84 | 1.6M |
| 2025-01-08 | 4.99 | 4.99 | 4.82 | 4.84 | 3.0M |
| 2025-01-07 | 5.02 | 5.04 | 4.84 | 4.95 | 4.9M |
| 2025-01-06 | 5.07 | 5.09 | 4.99 | 5.02 | 1.5M |
| 2025-01-03 | 5.13 | 5.13 | 4.99 | 4.99 | 2.5M |
| 2025-01-02 | 5.32 | 5.32 | 5.02 | 5.05 | 5.1M |