11.52
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 10.94 | 10.95 | 10.75 | 10.75 | 556.5K |
| 09:35 | 10.73 | 10.76 | 10.70 | 10.73 | 974.0K |
| 09:40 | 10.71 | 10.73 | 10.68 | 10.71 | 1,117.5K |
| 09:45 | 10.68 | 10.74 | 10.66 | 10.72 | 561.5K |
| 09:50 | 10.73 | 10.75 | 10.71 | 10.75 | 338.0K |
| 09:55 | 10.74 | 10.75 | 10.71 | 10.73 | 555.5K |
| 10:00 | 10.74 | 10.77 | 10.73 | 10.74 | 721.5K |
| 10:05 | 10.73 | 10.74 | 10.70 | 10.70 | 631.5K |
| 10:10 | 10.69 | 10.69 | 10.59 | 10.64 | 1,827.0K |
| 10:15 | 10.65 | 10.65 | 10.59 | 10.59 | 744.0K |
| 10:20 | 10.58 | 10.60 | 10.52 | 10.52 | 5,009.0K |
| 10:25 | 10.55 | 10.55 | 10.48 | 10.52 | 919.5K |
| 10:30 | 10.51 | 10.54 | 10.48 | 10.54 | 509.0K |
| 10:35 | 10.53 | 10.59 | 10.52 | 10.56 | 791.5K |
| 10:40 | 10.55 | 10.58 | 10.54 | 10.58 | 161.0K |
| 10:45 | 10.57 | 10.61 | 10.57 | 10.57 | 290.5K |
| 10:50 | 10.58 | 10.59 | 10.55 | 10.55 | 206.0K |
| 10:55 | 10.54 | 10.58 | 10.54 | 10.58 | 144.0K |
| 11:00 | 10.59 | 10.59 | 10.57 | 10.58 | 228.0K |
| 11:05 | 10.57 | 10.59 | 10.55 | 10.55 | 285.5K |
| 11:10 | 10.56 | 10.56 | 10.52 | 10.53 | 298.5K |
| 11:15 | 10.52 | 10.53 | 10.50 | 10.51 | 452.0K |
| 11:20 | 10.52 | 10.55 | 10.51 | 10.51 | 228.0K |
| 11:25 | 10.51 | 10.53 | 10.50 | 10.52 | 199.5K |
| 11:30 | 10.51 | 10.53 | 10.50 | 10.52 | 346.0K |
| 11:35 | 10.50 | 10.51 | 10.48 | 10.50 | 466.0K |
| 11:40 | 10.49 | 10.52 | 10.48 | 10.52 | 140.5K |
| 11:45 | 10.51 | 10.54 | 10.49 | 10.52 | 657.5K |
| 11:50 | 10.50 | 10.52 | 10.50 | 10.52 | 56.5K |
| 11:55 | 10.51 | 10.52 | 10.50 | 10.51 | 336.0K |
| 13:00 | 10.51 | 10.52 | 10.47 | 10.52 | 272.5K |
| 13:05 | 10.51 | 10.51 | 10.47 | 10.48 | 492.0K |
| 13:10 | 10.50 | 10.52 | 10.47 | 10.52 | 427.5K |
| 13:15 | 10.51 | 10.52 | 10.51 | 10.51 | 105.0K |
| 13:20 | 10.50 | 10.50 | 10.48 | 10.50 | 172.5K |
| 13:25 | 10.49 | 10.55 | 10.49 | 10.55 | 846.0K |
| 13:30 | 10.56 | 10.58 | 10.53 | 10.53 | 210.0K |
| 13:35 | 10.54 | 10.54 | 10.51 | 10.53 | 141.5K |
| 13:40 | 10.52 | 10.53 | 10.50 | 10.50 | 125.5K |
| 13:45 | 10.49 | 10.51 | 10.46 | 10.47 | 587.0K |
| 13:50 | 10.47 | 10.51 | 10.47 | 10.48 | 439.5K |
| 13:55 | 10.50 | 10.52 | 10.50 | 10.52 | 135.5K |
| 14:00 | 10.53 | 10.53 | 10.46 | 10.46 | 295.5K |
| 14:05 | 10.46 | 10.47 | 10.43 | 10.46 | 239.5K |
| 14:10 | 10.45 | 10.46 | 10.44 | 10.46 | 468.0K |
| 14:15 | 10.47 | 10.49 | 10.45 | 10.48 | 248.0K |
| 14:20 | 10.49 | 10.49 | 10.48 | 10.49 | 104.0K |
| 14:25 | 10.48 | 10.50 | 10.48 | 10.50 | 644.0K |
| 14:30 | 10.52 | 10.53 | 10.51 | 10.51 | 696.0K |
| 14:35 | 10.52 | 10.53 | 10.52 | 10.53 | 123.5K |
| 14:40 | 10.52 | 10.54 | 10.52 | 10.54 | 104.0K |
| 14:45 | 10.53 | 10.57 | 10.53 | 10.57 | 358.0K |
| 14:50 | 10.58 | 10.60 | 10.57 | 10.60 | 419.0K |
| 14:55 | 10.61 | 10.61 | 10.56 | 10.57 | 486.0K |
| 15:00 | 10.58 | 10.61 | 10.56 | 10.61 | 792.5K |
| 15:05 | 10.62 | 10.62 | 10.60 | 10.61 | 302.0K |
| 15:10 | 10.60 | 10.62 | 10.60 | 10.62 | 127.5K |
| 15:15 | 10.61 | 10.64 | 10.61 | 10.63 | 359.2K |
| 15:20 | 10.62 | 10.62 | 10.61 | 10.62 | 155.5K |
| 15:25 | 10.61 | 10.63 | 10.60 | 10.63 | 226.0K |
| 15:30 | 10.62 | 10.63 | 10.62 | 10.63 | 122.5K |
| 15:35 | 10.62 | 10.63 | 10.60 | 10.62 | 107.0K |
| 15:40 | 10.60 | 10.62 | 10.60 | 10.61 | 193.5K |
| 15:45 | 10.61 | 10.61 | 10.58 | 10.60 | 427.5K |
| 15:50 | 10.60 | 10.60 | 10.57 | 10.57 | 566.5K |
| 15:55 | 10.58 | 10.60 | 10.57 | 10.60 | 1,103.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 10.51 | 11.71 | 10.42 | 11.52 | 86.2M |
| 2025-09-26 | 10.51 | 10.65 | 10.39 | 10.49 | 14.7M |
| 2025-09-25 | 10.70 | 10.70 | 10.43 | 10.50 | 21.8M |
| 2025-09-24 | 10.53 | 10.80 | 10.42 | 10.63 | 26.1M |
| 2025-09-23 | 10.87 | 10.95 | 10.43 | 10.60 | 32.4M |
| 2025-09-22 | 10.77 | 10.96 | 10.63 | 10.91 | 20.1M |
| 2025-09-19 | 10.99 | 10.99 | 10.70 | 10.77 | 35.5M |
| 2025-09-18 | 11.32 | 11.34 | 10.75 | 10.95 | 47.4M |
| 2025-09-17 | 11.04 | 11.39 | 10.94 | 11.30 | 31.2M |
| 2025-09-16 | 11.25 | 11.31 | 10.86 | 11.04 | 25.4M |
| 2025-09-15 | 11.49 | 11.49 | 11.09 | 11.22 | 33.9M |
| 2025-09-12 | 11.54 | 11.58 | 11.25 | 11.45 | 30.6M |
| 2025-09-11 | 11.19 | 11.56 | 11.12 | 11.40 | 41.9M |
| 2025-09-10 | 11.25 | 11.42 | 11.15 | 11.32 | 41.1M |
| 2025-09-09 | 10.93 | 11.30 | 10.89 | 11.13 | 59.2M |
| 2025-09-08 | 11.03 | 11.05 | 10.76 | 10.93 | 29.5M |
| 2025-09-05 | 10.80 | 11.03 | 10.59 | 10.96 | 46.8M |
| 2025-09-04 | 10.74 | 10.78 | 10.50 | 10.71 | 36.5M |
| 2025-09-03 | 11.00 | 11.02 | 10.59 | 10.66 | 33.9M |
| 2025-09-02 | 11.13 | 11.13 | 10.75 | 10.88 | 53.6M |
| 2025-09-01 | 11.35 | 11.37 | 10.99 | 11.13 | 50.4M |
| 2025-08-29 | 11.69 | 11.86 | 11.01 | 11.17 | 86.8M |
| 2025-08-28 | 11.52 | 11.58 | 11.13 | 11.47 | 52.4M |
| 2025-08-27 | 12.07 | 12.16 | 11.36 | 11.46 | 83.7M |
| 2025-08-26 | 12.52 | 12.52 | 11.96 | 12.04 | 57.5M |
| 2025-08-25 | 12.88 | 12.88 | 12.37 | 12.50 | 63.9M |
| 2025-08-22 | 12.39 | 12.62 | 12.11 | 12.54 | 70.3M |
| 2025-08-21 | 12.41 | 12.66 | 12.00 | 12.27 | 58.0M |
| 2025-08-20 | 12.42 | 12.42 | 11.88 | 12.23 | 61.4M |
| 2025-08-19 | 12.69 | 12.99 | 12.38 | 12.45 | 70.8M |
| 2025-08-18 | 12.47 | 12.92 | 12.27 | 12.76 | 103.0M |
| 2025-08-15 | 11.25 | 12.57 | 11.25 | 12.47 | 123.0M |
| 2025-08-14 | 11.45 | 11.69 | 11.29 | 11.39 | 52.9M |
| 2025-08-13 | 11.30 | 11.57 | 11.11 | 11.34 | 61.0M |
| 2025-08-12 | 11.10 | 11.25 | 11.01 | 11.20 | 31.3M |
| 2025-08-11 | 10.79 | 11.11 | 10.72 | 11.09 | 45.8M |
| 2025-08-08 | 10.94 | 10.95 | 10.68 | 10.85 | 25.6M |
| 2025-08-07 | 10.82 | 11.20 | 10.80 | 10.91 | 36.6M |
| 2025-08-06 | 10.92 | 11.00 | 10.77 | 10.86 | 42.3M |
| 2025-08-05 | 10.56 | 10.96 | 10.56 | 10.90 | 43.9M |
| 2025-08-04 | 10.27 | 10.58 | 10.18 | 10.55 | 27.4M |
| 2025-08-01 | 10.60 | 10.68 | 10.20 | 10.32 | 52.5M |
| 2025-07-31 | 11.02 | 11.28 | 10.50 | 10.62 | 85.7M |
| 2025-07-30 | 11.20 | 11.34 | 10.90 | 11.22 | 59.6M |
| 2025-07-29 | 11.00 | 11.46 | 10.90 | 11.40 | 88.0M |
| 2025-07-28 | 11.40 | 11.56 | 11.08 | 11.24 | 73.3M |
| 2025-07-25 | 11.28 | 11.42 | 11.12 | 11.32 | 63.7M |
| 2025-07-24 | 10.84 | 11.36 | 10.76 | 11.32 | 84.1M |
| 2025-07-23 | 10.80 | 10.98 | 10.62 | 10.84 | 65.9M |
| 2025-07-22 | 10.44 | 10.76 | 10.28 | 10.72 | 64.2M |
| 2025-07-21 | 10.00 | 10.50 | 9.92 | 10.48 | 75.6M |
| 2025-07-18 | 9.69 | 9.96 | 9.68 | 9.93 | 42.0M |
| 2025-07-17 | 9.68 | 9.70 | 9.54 | 9.67 | 23.4M |
| 2025-07-16 | 9.60 | 9.78 | 9.45 | 9.62 | 39.3M |
| 2025-07-15 | 9.70 | 9.78 | 9.39 | 9.58 | 45.6M |
| 2025-07-14 | 9.72 | 9.76 | 9.53 | 9.65 | 52.9M |
| 2025-07-11 | 9.40 | 9.95 | 9.36 | 9.61 | 127.2M |
| 2025-07-10 | 9.08 | 9.47 | 9.06 | 9.37 | 72.2M |
| 2025-07-09 | 9.21 | 9.28 | 9.01 | 9.09 | 43.8M |
| 2025-07-08 | 8.94 | 9.20 | 8.90 | 9.20 | 48.6M |
| 2025-07-07 | 8.80 | 8.97 | 8.78 | 8.91 | 25.0M |
| 2025-07-04 | 8.80 | 9.12 | 8.60 | 8.84 | 50.5M |
| 2025-07-03 | 8.83 | 8.94 | 8.72 | 8.92 | 33.3M |
| 2025-07-02 | 8.89 | 8.89 | 8.66 | 8.75 | 28.4M |
| 2025-06-30 | 8.93 | 8.98 | 8.76 | 8.83 | 33.7M |
| 2025-06-27 | 8.95 | 9.20 | 8.75 | 8.89 | 67.7M |
| 2025-06-26 | 9.28 | 9.29 | 8.84 | 8.93 | 72.2M |
| 2025-06-25 | 8.88 | 9.37 | 8.80 | 9.29 | 173.9M |
| 2025-06-24 | 8.19 | 8.82 | 8.18 | 8.82 | 133.7M |
| 2025-06-23 | 7.80 | 8.14 | 7.79 | 8.11 | 36.5M |
| 2025-06-20 | 7.77 | 7.94 | 7.77 | 7.86 | 30.4M |
| 2025-06-19 | 8.10 | 8.13 | 7.71 | 7.76 | 51.8M |
| 2025-06-18 | 8.39 | 8.41 | 8.07 | 8.18 | 40.9M |
| 2025-06-17 | 8.47 | 8.53 | 8.34 | 8.45 | 32.0M |
| 2025-06-16 | 8.12 | 8.48 | 8.12 | 8.48 | 47.9M |
| 2025-06-13 | 8.39 | 8.39 | 8.04 | 8.18 | 48.3M |
| 2025-06-12 | 8.41 | 8.51 | 8.28 | 8.40 | 45.6M |
| 2025-06-11 | 8.15 | 8.56 | 8.15 | 8.44 | 75.6M |
| 2025-06-10 | 8.21 | 8.31 | 7.94 | 8.12 | 56.9M |
| 2025-06-09 | 8.07 | 8.34 | 8.07 | 8.18 | 49.3M |
| 2025-06-06 | 8.09 | 8.12 | 7.91 | 7.94 | 29.9M |
| 2025-06-05 | 7.90 | 8.15 | 7.85 | 8.09 | 52.8M |
| 2025-06-04 | 7.66 | 7.93 | 7.66 | 7.89 | 39.1M |
| 2025-06-03 | 7.47 | 7.72 | 7.47 | 7.67 | 31.3M |
| 2025-06-02 | 7.50 | 7.50 | 7.19 | 7.42 | 11.4M |
| 2025-05-30 | 7.65 | 7.70 | 7.53 | 7.58 | 30.6M |
| 2025-05-29 | 7.50 | 7.73 | 7.46 | 7.73 | 30.5M |
| 2025-05-28 | 7.48 | 7.52 | 7.38 | 7.46 | 14.9M |
| 2025-05-27 | 7.45 | 7.48 | 7.39 | 7.46 | 12.9M |
| 2025-05-26 | 7.53 | 7.60 | 7.41 | 7.45 | 17.7M |
| 2025-05-23 | 7.50 | 7.69 | 7.46 | 7.53 | 34.2M |
| 2025-05-22 | 7.63 | 7.63 | 7.44 | 7.48 | 24.0M |
| 2025-05-21 | 7.65 | 7.68 | 7.61 | 7.67 | 18.6M |
| 2025-05-20 | 7.62 | 7.72 | 7.55 | 7.65 | 18.3M |
| 2025-05-19 | 7.61 | 7.67 | 7.51 | 7.62 | 15.8M |
| 2025-05-16 | 7.67 | 7.68 | 7.54 | 7.61 | 17.2M |
| 2025-05-15 | 7.85 | 7.86 | 7.66 | 7.69 | 28.1M |
| 2025-05-14 | 7.56 | 7.97 | 7.47 | 7.87 | 72.6M |
| 2025-05-13 | 7.72 | 7.78 | 7.47 | 7.50 | 42.7M |
| 2025-05-12 | 7.40 | 7.83 | 7.32 | 7.77 | 68.7M |
| 2025-05-09 | 7.45 | 7.45 | 7.23 | 7.28 | 23.1M |
| 2025-05-08 | 7.30 | 7.53 | 7.29 | 7.44 | 32.5M |
| 2025-05-07 | 7.59 | 7.74 | 7.26 | 7.31 | 69.3M |
| 2025-05-06 | 7.18 | 7.29 | 7.10 | 7.27 | 31.7M |
| 2025-05-02 | 7.00 | 7.25 | 6.95 | 7.22 | 10.0M |
| 2025-04-30 | 7.14 | 7.17 | 6.98 | 7.04 | 31.2M |
| 2025-04-29 | 7.10 | 7.16 | 7.03 | 7.08 | 16.2M |
| 2025-04-28 | 7.24 | 7.27 | 7.02 | 7.10 | 46.5M |
| 2025-04-25 | 7.17 | 7.37 | 7.13 | 7.24 | 66.5M |
| 2025-04-24 | 7.19 | 7.24 | 7.04 | 7.11 | 24.4M |
| 2025-04-23 | 7.22 | 7.28 | 7.12 | 7.18 | 31.2M |
| 2025-04-22 | 6.95 | 7.16 | 6.95 | 7.11 | 26.9M |
| 2025-04-17 | 6.94 | 7.05 | 6.87 | 6.95 | 25.4M |
| 2025-04-16 | 7.12 | 7.16 | 6.86 | 6.97 | 35.4M |
| 2025-04-15 | 7.23 | 7.24 | 7.11 | 7.18 | 21.2M |
| 2025-04-14 | 7.14 | 7.25 | 7.10 | 7.21 | 39.7M |
| 2025-04-11 | 6.77 | 7.25 | 6.77 | 7.03 | 71.5M |
| 2025-04-10 | 6.88 | 7.15 | 6.80 | 6.81 | 74.0M |
| 2025-04-09 | 6.29 | 6.72 | 6.19 | 6.70 | 85.1M |
| 2025-04-08 | 6.40 | 6.51 | 6.22 | 6.41 | 81.6M |
| 2025-04-07 | 6.88 | 7.18 | 6.13 | 6.21 | 151.3M |
| 2025-04-03 | 7.75 | 7.87 | 7.67 | 7.73 | 31.3M |
| 2025-04-02 | 7.70 | 7.93 | 7.67 | 7.89 | 35.9M |
| 2025-04-01 | 7.79 | 7.85 | 7.68 | 7.70 | 28.8M |
| 2025-03-31 | 7.94 | 7.95 | 7.66 | 7.74 | 52.6M |
| 2025-03-28 | 8.05 | 8.09 | 7.92 | 7.98 | 35.5M |
| 2025-03-27 | 7.99 | 8.13 | 7.89 | 8.04 | 35.8M |
| 2025-03-26 | 7.95 | 8.04 | 7.90 | 7.98 | 32.9M |
| 2025-03-25 | 8.10 | 8.17 | 7.87 | 7.90 | 48.0M |
| 2025-03-24 | 8.14 | 8.21 | 7.94 | 8.16 | 56.0M |
| 2025-03-21 | 8.37 | 8.48 | 8.09 | 8.12 | 67.5M |
| 2025-03-20 | 8.50 | 8.57 | 8.34 | 8.39 | 47.7M |
| 2025-03-19 | 8.63 | 8.68 | 8.41 | 8.52 | 62.9M |
| 2025-03-18 | 8.70 | 8.74 | 8.53 | 8.65 | 60.0M |
| 2025-03-17 | 8.78 | 8.79 | 8.50 | 8.57 | 71.1M |
| 2025-03-14 | 8.40 | 9.08 | 8.35 | 8.70 | 247.4M |
| 2025-03-13 | 8.32 | 8.60 | 8.21 | 8.31 | 98.5M |
| 2025-03-12 | 8.01 | 8.78 | 7.99 | 8.30 | 176.6M |
| 2025-03-11 | 7.86 | 8.01 | 7.78 | 7.99 | 49.2M |
| 2025-03-10 | 8.08 | 8.15 | 7.88 | 8.03 | 53.2M |
| 2025-03-07 | 8.32 | 8.35 | 8.05 | 8.09 | 64.3M |
| 2025-03-06 | 8.29 | 8.50 | 8.20 | 8.35 | 106.5M |
| 2025-03-05 | 7.98 | 8.41 | 7.87 | 8.13 | 141.2M |
| 2025-03-04 | 7.85 | 8.09 | 7.81 | 7.90 | 61.2M |
| 2025-03-03 | 7.96 | 8.10 | 7.78 | 7.97 | 87.3M |
| 2025-02-28 | 8.65 | 8.67 | 7.75 | 7.85 | 208.3M |
| 2025-02-27 | 8.25 | 9.13 | 8.02 | 8.62 | 399.1M |
| 2025-02-26 | 7.49 | 8.96 | 7.49 | 8.76 | 304.2M |
| 2025-02-25 | 7.57 | 7.67 | 7.42 | 7.48 | 44.6M |
| 2025-02-24 | 8.02 | 8.05 | 7.75 | 7.81 | 51.6M |
| 2025-02-21 | 7.90 | 8.02 | 7.71 | 7.99 | 61.4M |
| 2025-02-20 | 7.75 | 7.97 | 7.66 | 7.88 | 61.1M |
| 2025-02-19 | 7.51 | 7.91 | 7.38 | 7.83 | 58.7M |
| 2025-02-18 | 7.70 | 7.70 | 7.42 | 7.50 | 45.2M |
| 2025-02-17 | 7.46 | 7.74 | 7.36 | 7.67 | 86.8M |
| 2025-02-14 | 7.18 | 7.30 | 7.14 | 7.30 | 41.1M |
| 2025-02-13 | 7.44 | 7.44 | 7.11 | 7.11 | 48.3M |
| 2025-02-12 | 7.17 | 7.44 | 7.12 | 7.44 | 36.4M |
| 2025-02-11 | 7.38 | 7.38 | 7.11 | 7.16 | 22.6M |
| 2025-02-10 | 7.48 | 7.48 | 7.27 | 7.33 | 27.0M |
| 2025-02-07 | 7.25 | 7.52 | 7.17 | 7.41 | 40.4M |
| 2025-02-06 | 7.10 | 7.26 | 7.04 | 7.26 | 17.9M |
| 2025-02-05 | 7.21 | 7.23 | 7.07 | 7.12 | 20.7M |
| 2025-02-04 | 7.08 | 7.35 | 6.98 | 7.31 | 15.9M |
| 2025-02-03 | 6.98 | 7.02 | 6.75 | 7.00 | 8.5M |
| 2025-01-28 | 7.11 | 7.18 | 6.94 | 7.05 | 3.4M |
| 2025-01-27 | 7.26 | 7.27 | 7.10 | 7.11 | 19.3M |
| 2025-01-24 | 7.07 | 7.28 | 7.03 | 7.22 | 31.0M |
| 2025-01-23 | 6.97 | 7.27 | 6.95 | 7.01 | 34.6M |
| 2025-01-22 | 6.91 | 7.01 | 6.77 | 6.84 | 18.1M |
| 2025-01-21 | 6.93 | 7.03 | 6.89 | 6.94 | 24.6M |
| 2025-01-20 | 6.86 | 7.00 | 6.81 | 6.87 | 35.3M |
| 2025-01-17 | 6.72 | 6.79 | 6.68 | 6.75 | 18.0M |
| 2025-01-16 | 6.79 | 6.88 | 6.67 | 6.75 | 18.9M |
| 2025-01-15 | 6.75 | 6.80 | 6.66 | 6.71 | 16.1M |
| 2025-01-14 | 6.44 | 6.83 | 6.44 | 6.79 | 36.1M |
| 2025-01-13 | 6.36 | 6.46 | 6.28 | 6.44 | 15.4M |
| 2025-01-10 | 6.66 | 6.66 | 6.39 | 6.42 | 20.4M |
| 2025-01-09 | 6.56 | 6.68 | 6.55 | 6.61 | 10.2M |
| 2025-01-08 | 6.72 | 6.73 | 6.44 | 6.58 | 17.8M |
| 2025-01-07 | 6.75 | 6.78 | 6.52 | 6.69 | 21.3M |
| 2025-01-06 | 6.62 | 6.77 | 6.52 | 6.77 | 21.5M |
| 2025-01-03 | 6.65 | 6.75 | 6.53 | 6.57 | 26.3M |
| 2025-01-02 | 7.08 | 7.08 | 6.56 | 6.62 | 48.8M |