7.87
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 7.74 | 7.80 | 7.73 | 7.79 | 897.0K |
| 09:35 | 7.81 | 7.81 | 7.76 | 7.80 | 929.0K |
| 09:40 | 7.81 | 7.89 | 7.79 | 7.88 | 1,055.0K |
| 09:45 | 7.87 | 7.94 | 7.85 | 7.94 | 2,099.0K |
| 09:50 | 7.93 | 7.97 | 7.91 | 7.94 | 1,772.0K |
| 09:55 | 7.95 | 7.98 | 7.94 | 7.97 | 1,313.0K |
| 10:00 | 7.98 | 7.99 | 7.95 | 7.97 | 915.0K |
| 10:05 | 7.98 | 8.01 | 7.96 | 8.01 | 2,275.0K |
| 10:10 | 8.00 | 8.10 | 7.98 | 8.10 | 3,066.0K |
| 10:15 | 8.10 | 8.12 | 8.02 | 8.05 | 1,709.0K |
| 10:20 | 8.05 | 8.11 | 8.04 | 8.10 | 1,555.2K |
| 10:25 | 8.11 | 8.14 | 8.10 | 8.12 | 2,041.1K |
| 10:30 | 8.12 | 8.20 | 8.11 | 8.14 | 3,136.0K |
| 10:35 | 8.13 | 8.16 | 8.10 | 8.10 | 1,375.0K |
| 10:40 | 8.09 | 8.10 | 8.05 | 8.05 | 1,633.0K |
| 10:45 | 8.06 | 8.06 | 8.02 | 8.02 | 561.0K |
| 10:50 | 8.03 | 8.04 | 7.98 | 7.99 | 435.0K |
| 10:55 | 8.00 | 8.01 | 7.98 | 7.99 | 608.0K |
| 11:00 | 8.00 | 8.00 | 7.98 | 7.99 | 384.0K |
| 11:05 | 7.98 | 7.98 | 7.97 | 7.97 | 208.0K |
| 11:10 | 7.98 | 7.98 | 7.96 | 7.97 | 280.0K |
| 11:15 | 7.96 | 7.97 | 7.95 | 7.96 | 247.0K |
| 11:20 | 7.95 | 7.99 | 7.95 | 7.99 | 858.0K |
| 11:25 | 8.00 | 8.01 | 8.00 | 8.00 | 266.0K |
| 11:30 | 7.99 | 7.99 | 7.95 | 7.95 | 736.0K |
| 11:35 | 7.94 | 7.97 | 7.94 | 7.97 | 440.0K |
| 11:40 | 7.96 | 7.97 | 7.96 | 7.97 | 93.0K |
| 11:45 | 7.96 | 7.97 | 7.96 | 7.96 | 213.0K |
| 11:50 | 7.95 | 7.95 | 7.94 | 7.95 | 105.0K |
| 11:55 | 7.94 | 7.95 | 7.94 | 7.95 | 132.0K |
| 13:00 | 7.95 | 7.96 | 7.94 | 7.95 | 274.0K |
| 13:05 | 7.94 | 7.95 | 7.92 | 7.94 | 325.0K |
| 13:10 | 7.93 | 7.95 | 7.92 | 7.95 | 514.0K |
| 13:15 | 7.96 | 7.96 | 7.95 | 7.95 | 202.0K |
| 13:20 | 7.96 | 7.96 | 7.95 | 7.96 | 346.0K |
| 13:25 | 7.97 | 7.97 | 7.95 | 7.96 | 178.0K |
| 13:30 | 7.95 | 7.96 | 7.95 | 7.95 | 202.0K |
| 13:35 | 7.96 | 7.96 | 7.94 | 7.95 | 359.0K |
| 13:40 | 7.95 | 7.96 | 7.94 | 7.96 | 379.0K |
| 13:45 | 7.97 | 7.99 | 7.96 | 7.99 | 259.0K |
| 13:50 | 7.98 | 7.98 | 7.95 | 7.96 | 371.0K |
| 13:55 | 7.96 | 7.96 | 7.95 | 7.96 | 70.0K |
| 14:00 | 7.95 | 7.96 | 7.94 | 7.95 | 188.0K |
| 14:05 | 7.94 | 7.95 | 7.94 | 7.95 | 79.0K |
| 14:10 | 7.94 | 7.95 | 7.93 | 7.94 | 361.0K |
| 14:15 | 7.93 | 8.00 | 7.93 | 7.99 | 879.0K |
| 14:20 | 7.98 | 7.99 | 7.97 | 7.98 | 166.0K |
| 14:25 | 7.97 | 7.98 | 7.97 | 7.98 | 12.0K |
| 14:30 | 7.97 | 7.98 | 7.96 | 7.96 | 226.5K |
| 14:35 | 7.97 | 7.97 | 7.95 | 7.95 | 253.0K |
| 14:40 | 7.94 | 7.95 | 7.94 | 7.95 | 58.0K |
| 14:45 | 7.94 | 7.96 | 7.94 | 7.95 | 416.0K |
| 14:50 | 7.94 | 7.95 | 7.94 | 7.95 | 356.0K |
| 14:55 | 7.94 | 7.95 | 7.94 | 7.94 | 38.0K |
| 15:00 | 7.95 | 7.96 | 7.93 | 7.93 | 278.0K |
| 15:05 | 7.94 | 7.95 | 7.91 | 7.91 | 476.0K |
| 15:10 | 7.90 | 7.91 | 7.89 | 7.90 | 636.0K |
| 15:15 | 7.91 | 7.91 | 7.89 | 7.89 | 387.0K |
| 15:20 | 7.88 | 7.89 | 7.88 | 7.88 | 273.0K |
| 15:25 | 7.89 | 7.89 | 7.88 | 7.89 | 132.0K |
| 15:30 | 7.88 | 7.90 | 7.88 | 7.90 | 306.0K |
| 15:35 | 7.89 | 7.89 | 7.88 | 7.89 | 134.0K |
| 15:40 | 7.88 | 7.89 | 7.88 | 7.89 | 272.0K |
| 15:45 | 7.88 | 7.89 | 7.87 | 7.89 | 643.0K |
| 15:50 | 7.90 | 7.90 | 7.87 | 7.87 | 179.0K |
| 15:55 | 7.88 | 7.88 | 7.87 | 7.87 | 758.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 7.74 | 8.20 | 7.71 | 7.87 | 43.6M |
| 2025-09-25 | 7.67 | 7.80 | 7.55 | 7.74 | 24.3M |
| 2025-09-24 | 7.58 | 7.73 | 7.55 | 7.68 | 19.9M |
| 2025-09-23 | 7.58 | 7.63 | 7.47 | 7.55 | 13.2M |
| 2025-09-22 | 7.65 | 7.68 | 7.48 | 7.58 | 14.0M |
| 2025-09-19 | 7.85 | 7.88 | 7.57 | 7.64 | 38.4M |
| 2025-09-18 | 7.71 | 8.14 | 7.65 | 7.92 | 48.8M |
| 2025-09-17 | 7.51 | 7.76 | 7.47 | 7.72 | 29.5M |
| 2025-09-16 | 7.47 | 7.65 | 7.47 | 7.51 | 22.3M |
| 2025-09-15 | 7.81 | 7.81 | 7.40 | 7.47 | 42.6M |
| 2025-09-12 | 8.01 | 8.01 | 7.80 | 7.85 | 30.6M |
| 2025-09-11 | 7.93 | 8.08 | 7.85 | 8.02 | 27.2M |
| 2025-09-10 | 7.96 | 7.99 | 7.74 | 7.94 | 32.5M |
| 2025-09-09 | 7.93 | 8.03 | 7.78 | 7.92 | 45.1M |
| 2025-09-08 | 7.42 | 7.88 | 7.42 | 7.87 | 79.9M |
| 2025-09-05 | 6.98 | 7.44 | 6.97 | 7.40 | 77.1M |
| 2025-09-04 | 6.80 | 7.07 | 6.79 | 7.00 | 57.5M |
| 2025-09-03 | 6.76 | 6.90 | 6.75 | 6.76 | 26.2M |
| 2025-09-02 | 6.78 | 6.85 | 6.72 | 6.75 | 15.9M |
| 2025-09-01 | 6.66 | 6.79 | 6.66 | 6.77 | 18.3M |
| 2025-08-29 | 6.71 | 6.82 | 6.70 | 6.72 | 20.7M |
| 2025-08-28 | 6.75 | 6.78 | 6.63 | 6.71 | 29.0M |
| 2025-08-27 | 6.87 | 6.97 | 6.71 | 6.75 | 41.3M |
| 2025-08-26 | 6.90 | 6.91 | 6.81 | 6.87 | 69.0M |
| 2025-08-25 | 6.88 | 6.94 | 6.81 | 6.87 | 30.8M |
| 2025-08-22 | 6.82 | 6.86 | 6.76 | 6.83 | 26.1M |
| 2025-08-21 | 6.86 | 6.93 | 6.75 | 6.81 | 39.4M |
| 2025-08-20 | 6.99 | 6.99 | 6.68 | 6.87 | 60.2M |
| 2025-08-19 | 7.07 | 7.17 | 7.05 | 7.06 | 22.6M |
| 2025-08-18 | 7.04 | 7.24 | 7.04 | 7.07 | 28.8M |
| 2025-08-15 | 6.99 | 7.08 | 6.90 | 7.06 | 13.5M |
| 2025-08-14 | 7.06 | 7.14 | 6.97 | 6.99 | 26.1M |
| 2025-08-13 | 7.07 | 7.13 | 7.01 | 7.06 | 22.8M |
| 2025-08-12 | 7.02 | 7.14 | 7.00 | 7.03 | 16.1M |
| 2025-08-11 | 7.02 | 7.07 | 6.97 | 7.02 | 12.4M |
| 2025-08-08 | 7.02 | 7.12 | 6.98 | 7.04 | 16.8M |
| 2025-08-07 | 6.98 | 7.04 | 6.90 | 7.02 | 18.1M |
| 2025-08-06 | 7.02 | 7.07 | 6.93 | 6.95 | 17.3M |
| 2025-08-05 | 6.96 | 7.06 | 6.91 | 7.02 | 12.7M |
| 2025-08-04 | 6.89 | 7.02 | 6.89 | 6.98 | 16.3M |
| 2025-08-01 | 7.10 | 7.11 | 6.94 | 6.99 | 13.8M |
| 2025-07-31 | 7.30 | 7.30 | 7.04 | 7.09 | 27.1M |
| 2025-07-30 | 7.28 | 7.40 | 7.24 | 7.30 | 20.7M |
| 2025-07-29 | 7.29 | 7.31 | 7.16 | 7.28 | 15.5M |
| 2025-07-28 | 7.23 | 7.36 | 7.18 | 7.29 | 17.0M |
| 2025-07-25 | 7.38 | 7.41 | 7.20 | 7.25 | 15.9M |
| 2025-07-24 | 7.29 | 7.44 | 7.26 | 7.40 | 23.6M |
| 2025-07-23 | 7.40 | 7.47 | 7.24 | 7.26 | 26.5M |
| 2025-07-22 | 7.14 | 7.44 | 7.10 | 7.39 | 69.1M |
| 2025-07-21 | 6.90 | 7.08 | 6.90 | 7.07 | 39.5M |
| 2025-07-18 | 6.92 | 6.94 | 6.86 | 6.87 | 25.9M |
| 2025-07-17 | 6.97 | 6.98 | 6.83 | 6.86 | 38.4M |
| 2025-07-16 | 7.10 | 7.13 | 6.90 | 6.93 | 39.7M |
| 2025-07-15 | 7.17 | 7.18 | 7.02 | 7.10 | 30.0M |
| 2025-07-14 | 7.21 | 7.31 | 7.14 | 7.15 | 19.2M |
| 2025-07-11 | 7.19 | 7.29 | 7.17 | 7.20 | 12.3M |
| 2025-07-10 | 7.21 | 7.28 | 7.13 | 7.17 | 13.5M |
| 2025-07-09 | 7.36 | 7.36 | 7.13 | 7.19 | 25.7M |
| 2025-07-08 | 7.48 | 7.48 | 7.29 | 7.35 | 23.7M |
| 2025-07-07 | 7.39 | 7.50 | 7.36 | 7.49 | 27.2M |
| 2025-07-04 | 7.26 | 7.37 | 7.23 | 7.34 | 15.0M |
| 2025-07-03 | 7.20 | 7.30 | 7.14 | 7.26 | 16.1M |
| 2025-07-02 | 7.13 | 7.39 | 7.12 | 7.20 | 34.1M |
| 2025-06-30 | 6.83 | 7.16 | 6.73 | 7.07 | 35.3M |
| 2025-06-27 | 6.93 | 7.04 | 6.78 | 6.83 | 34.1M |
| 2025-06-26 | 6.91 | 7.08 | 6.91 | 6.98 | 19.0M |
| 2025-06-25 | 6.80 | 6.98 | 6.78 | 6.94 | 24.2M |
| 2025-06-24 | 6.76 | 6.93 | 6.76 | 6.78 | 28.8M |
| 2025-06-23 | 6.59 | 6.74 | 6.51 | 6.71 | 19.1M |
| 2025-06-20 | 6.78 | 6.83 | 6.72 | 6.83 | 29.8M |
| 2025-06-19 | 6.95 | 6.95 | 6.60 | 6.77 | 46.0M |
| 2025-06-18 | 6.98 | 7.04 | 6.90 | 6.95 | 21.6M |
| 2025-06-17 | 7.00 | 7.08 | 6.95 | 6.97 | 25.5M |
| 2025-06-16 | 6.88 | 6.99 | 6.80 | 6.99 | 23.8M |
| 2025-06-13 | 6.82 | 6.95 | 6.76 | 6.89 | 27.8M |
| 2025-06-12 | 6.85 | 6.90 | 6.77 | 6.82 | 21.8M |
| 2025-06-11 | 6.98 | 6.98 | 6.83 | 6.86 | 21.5M |
| 2025-06-10 | 6.90 | 7.04 | 6.80 | 6.93 | 20.9M |
| 2025-06-09 | 6.83 | 6.97 | 6.79 | 6.90 | 25.7M |
| 2025-06-06 | 6.75 | 6.90 | 6.71 | 6.84 | 29.2M |
| 2025-06-05 | 6.74 | 6.82 | 6.67 | 6.71 | 24.6M |
| 2025-06-04 | 6.54 | 6.75 | 6.54 | 6.74 | 21.5M |
| 2025-06-03 | 6.43 | 6.61 | 6.39 | 6.58 | 34.3M |
| 2025-06-02 | 6.48 | 6.50 | 6.24 | 6.41 | 15.2M |
| 2025-05-30 | 6.60 | 6.60 | 6.47 | 6.51 | 24.1M |
| 2025-05-29 | 6.69 | 6.69 | 6.51 | 6.59 | 22.4M |
| 2025-05-28 | 6.74 | 6.79 | 6.66 | 6.70 | 16.8M |
| 2025-05-27 | 6.65 | 6.78 | 6.61 | 6.74 | 17.5M |
| 2025-05-26 | 6.69 | 6.83 | 6.64 | 6.66 | 17.0M |
| 2025-05-23 | 6.61 | 6.73 | 6.60 | 6.66 | 14.9M |
| 2025-05-22 | 6.80 | 6.80 | 6.56 | 6.60 | 27.0M |
| 2025-05-21 | 6.79 | 6.82 | 6.65 | 6.80 | 22.7M |
| 2025-05-20 | 6.68 | 6.80 | 6.66 | 6.75 | 26.0M |
| 2025-05-19 | 6.52 | 6.73 | 6.50 | 6.67 | 19.6M |
| 2025-05-16 | 6.60 | 6.60 | 6.50 | 6.57 | 14.8M |
| 2025-05-15 | 6.55 | 6.71 | 6.48 | 6.59 | 35.3M |
| 2025-05-14 | 6.50 | 6.55 | 6.45 | 6.55 | 18.1M |
| 2025-05-13 | 6.48 | 6.59 | 6.45 | 6.50 | 18.7M |
| 2025-05-12 | 6.44 | 6.51 | 6.31 | 6.48 | 26.8M |
| 2025-05-09 | 6.20 | 6.53 | 6.19 | 6.37 | 52.0M |
| 2025-05-08 | 6.20 | 6.27 | 6.15 | 6.19 | 19.7M |
| 2025-05-07 | 6.20 | 6.25 | 6.16 | 6.19 | 25.8M |
| 2025-05-06 | 6.05 | 6.20 | 6.02 | 6.18 | 27.5M |
| 2025-05-02 | 6.12 | 6.18 | 5.98 | 5.99 | 21.0M |
| 2025-04-30 | 6.05 | 6.18 | 6.01 | 6.14 | 36.7M |
| 2025-04-29 | 6.21 | 6.22 | 5.96 | 6.10 | 76.4M |
| 2025-04-28 | 6.45 | 6.45 | 6.25 | 6.36 | 24.0M |
| 2025-04-25 | 6.39 | 6.52 | 6.34 | 6.41 | 37.7M |
| 2025-04-24 | 6.36 | 6.43 | 6.30 | 6.37 | 20.0M |
| 2025-04-23 | 6.30 | 6.43 | 6.30 | 6.40 | 24.7M |
| 2025-04-22 | 6.19 | 6.33 | 6.15 | 6.27 | 33.9M |
| 2025-04-17 | 6.19 | 6.19 | 6.09 | 6.12 | 18.6M |
| 2025-04-16 | 6.23 | 6.36 | 6.13 | 6.19 | 19.5M |
| 2025-04-15 | 6.30 | 6.31 | 6.20 | 6.28 | 14.9M |
| 2025-04-14 | 6.09 | 6.28 | 6.07 | 6.28 | 26.9M |
| 2025-04-11 | 6.01 | 6.06 | 5.91 | 6.04 | 21.4M |
| 2025-04-10 | 5.99 | 6.11 | 5.95 | 6.04 | 32.2M |
| 2025-04-09 | 5.86 | 5.91 | 5.65 | 5.90 | 53.3M |
| 2025-04-08 | 6.11 | 6.12 | 5.87 | 5.96 | 54.6M |
| 2025-04-07 | 6.15 | 6.34 | 5.90 | 5.98 | 96.2M |
| 2025-04-03 | 6.26 | 6.59 | 6.12 | 6.49 | 62.8M |
| 2025-04-02 | 6.30 | 6.32 | 6.22 | 6.31 | 17.6M |
| 2025-04-01 | 6.25 | 6.38 | 6.23 | 6.34 | 32.4M |
| 2025-03-31 | 5.97 | 6.30 | 5.93 | 6.23 | 69.6M |
| 2025-03-28 | 6.11 | 6.11 | 5.95 | 5.98 | 17.2M |
| 2025-03-27 | 6.14 | 6.17 | 6.06 | 6.07 | 16.7M |
| 2025-03-26 | 6.15 | 6.19 | 6.07 | 6.15 | 14.8M |
| 2025-03-25 | 6.18 | 6.21 | 6.08 | 6.19 | 11.6M |
| 2025-03-24 | 6.07 | 6.21 | 6.07 | 6.18 | 19.6M |
| 2025-03-21 | 6.23 | 6.28 | 6.07 | 6.10 | 21.1M |
| 2025-03-20 | 6.31 | 6.39 | 6.21 | 6.23 | 19.9M |
| 2025-03-19 | 6.26 | 6.38 | 6.21 | 6.33 | 22.1M |
| 2025-03-18 | 6.29 | 6.32 | 6.20 | 6.26 | 17.2M |
| 2025-03-17 | 6.17 | 6.34 | 6.12 | 6.24 | 33.8M |
| 2025-03-14 | 6.05 | 6.15 | 6.03 | 6.11 | 19.0M |
| 2025-03-13 | 6.03 | 6.06 | 5.94 | 6.02 | 20.8M |
| 2025-03-12 | 6.06 | 6.08 | 5.97 | 6.04 | 16.2M |
| 2025-03-11 | 5.95 | 6.06 | 5.93 | 6.05 | 21.1M |
| 2025-03-10 | 6.12 | 6.12 | 5.96 | 6.05 | 33.4M |
| 2025-03-07 | 6.14 | 6.26 | 6.07 | 6.10 | 30.1M |
| 2025-03-06 | 6.13 | 6.17 | 6.05 | 6.16 | 36.1M |
| 2025-03-05 | 6.09 | 6.17 | 6.01 | 6.09 | 15.0M |
| 2025-03-04 | 6.02 | 6.12 | 5.97 | 6.09 | 13.3M |
| 2025-03-03 | 5.99 | 6.15 | 5.97 | 6.09 | 29.0M |
| 2025-02-28 | 6.16 | 6.16 | 5.95 | 5.98 | 41.1M |
| 2025-02-27 | 6.25 | 6.28 | 6.09 | 6.17 | 26.1M |
| 2025-02-26 | 6.14 | 6.25 | 6.12 | 6.23 | 28.2M |
| 2025-02-25 | 6.24 | 6.27 | 6.11 | 6.14 | 23.3M |
| 2025-02-24 | 6.11 | 6.35 | 6.02 | 6.29 | 47.4M |
| 2025-02-21 | 6.23 | 6.25 | 6.04 | 6.13 | 57.7M |
| 2025-02-20 | 6.28 | 6.35 | 6.15 | 6.20 | 34.4M |
| 2025-02-19 | 6.33 | 6.37 | 6.28 | 6.36 | 24.0M |
| 2025-02-18 | 6.38 | 6.46 | 6.29 | 6.33 | 29.8M |
| 2025-02-17 | 6.24 | 6.49 | 6.21 | 6.38 | 38.9M |
| 2025-02-14 | 6.07 | 6.24 | 6.02 | 6.24 | 36.1M |
| 2025-02-13 | 6.08 | 6.23 | 6.04 | 6.05 | 41.6M |
| 2025-02-12 | 5.98 | 6.15 | 5.96 | 6.05 | 39.2M |
| 2025-02-11 | 5.96 | 6.05 | 5.91 | 5.98 | 24.5M |
| 2025-02-10 | 6.08 | 6.19 | 5.93 | 5.96 | 52.9M |
| 2025-02-07 | 5.88 | 6.01 | 5.86 | 5.92 | 39.7M |
| 2025-02-06 | 5.70 | 5.97 | 5.68 | 5.92 | 58.3M |
| 2025-02-05 | 5.71 | 5.80 | 5.66 | 5.70 | 31.7M |
| 2025-02-04 | 5.60 | 5.74 | 5.58 | 5.67 | 12.3M |
| 2025-02-03 | 5.67 | 5.68 | 5.50 | 5.62 | 16.4M |
| 2025-01-28 | 5.78 | 5.81 | 5.70 | 5.72 | 4.8M |
| 2025-01-27 | 5.71 | 5.89 | 5.71 | 5.78 | 23.1M |
| 2025-01-24 | 5.65 | 5.74 | 5.59 | 5.70 | 19.5M |
| 2025-01-23 | 5.68 | 5.77 | 5.61 | 5.62 | 20.4M |
| 2025-01-22 | 5.69 | 5.73 | 5.62 | 5.65 | 16.1M |
| 2025-01-21 | 5.81 | 5.81 | 5.69 | 5.74 | 21.8M |
| 2025-01-20 | 5.72 | 5.84 | 5.72 | 5.77 | 25.8M |
| 2025-01-17 | 5.70 | 5.70 | 5.59 | 5.68 | 17.1M |
| 2025-01-16 | 5.73 | 5.78 | 5.65 | 5.70 | 20.3M |
| 2025-01-15 | 5.70 | 5.70 | 5.63 | 5.69 | 19.4M |
| 2025-01-14 | 5.52 | 5.73 | 5.52 | 5.70 | 31.1M |
| 2025-01-13 | 5.60 | 5.64 | 5.51 | 5.58 | 27.1M |
| 2025-01-10 | 5.80 | 5.81 | 5.56 | 5.62 | 43.7M |
| 2025-01-09 | 5.83 | 5.88 | 5.77 | 5.79 | 26.9M |
| 2025-01-08 | 6.01 | 6.02 | 5.80 | 5.84 | 37.9M |
| 2025-01-07 | 6.05 | 6.05 | 5.94 | 6.03 | 26.1M |
| 2025-01-06 | 6.18 | 6.18 | 6.04 | 6.07 | 21.2M |
| 2025-01-03 | 6.31 | 6.31 | 6.07 | 6.14 | 30.9M |
| 2025-01-02 | 6.45 | 6.46 | 6.25 | 6.30 | 25.1M |