15.26
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 15.70 | 15.91 | 15.66 | 15.88 | 2,920.7K |
| 09:35 | 15.90 | 15.90 | 15.84 | 15.85 | 318.0K |
| 09:40 | 15.85 | 15.89 | 15.83 | 15.89 | 313.8K |
| 09:45 | 15.87 | 15.87 | 15.82 | 15.84 | 136.4K |
| 09:50 | 15.82 | 15.84 | 15.82 | 15.83 | 36.2K |
| 09:55 | 15.82 | 15.82 | 15.81 | 15.81 | 82.8K |
| 10:00 | 15.80 | 15.81 | 15.80 | 15.80 | 14.8K |
| 10:05 | 15.81 | 15.93 | 15.80 | 15.90 | 1,206.4K |
| 10:10 | 15.91 | 15.93 | 15.89 | 15.89 | 186.0K |
| 10:15 | 15.89 | 15.98 | 15.89 | 15.98 | 247.6K |
| 10:20 | 15.97 | 15.98 | 15.96 | 15.98 | 128.0K |
| 10:25 | 15.97 | 16.00 | 15.97 | 15.99 | 289.2K |
| 10:30 | 15.98 | 16.00 | 15.98 | 15.99 | 431.6K |
| 10:35 | 15.98 | 16.02 | 15.98 | 16.00 | 304.8K |
| 10:40 | 16.01 | 16.01 | 15.97 | 15.97 | 241.4K |
| 10:45 | 15.98 | 15.99 | 15.97 | 15.98 | 88.6K |
| 10:50 | 15.99 | 15.99 | 15.98 | 15.99 | 6.2K |
| 10:55 | 15.98 | 15.99 | 15.98 | 15.98 | 29.8K |
| 11:00 | 15.99 | 15.99 | 15.98 | 15.99 | 35.6K |
| 11:05 | 15.98 | 16.00 | 15.98 | 16.00 | 75.0K |
| 11:10 | 15.99 | 16.06 | 15.98 | 16.02 | 1,389.8K |
| 11:15 | 16.02 | 16.03 | 16.01 | 16.01 | 104.2K |
| 11:20 | 16.02 | 16.03 | 16.01 | 16.03 | 104.2K |
| 11:25 | 16.02 | 16.05 | 16.02 | 16.04 | 229.2K |
| 11:30 | 16.04 | 16.08 | 16.04 | 16.07 | 154.6K |
| 11:35 | 16.07 | 16.08 | 16.07 | 16.08 | 65.4K |
| 11:40 | 16.07 | 16.08 | 16.06 | 16.06 | 85.0K |
| 11:45 | 16.06 | 16.07 | 16.06 | 16.06 | 27.8K |
| 11:50 | 16.07 | 16.07 | 16.02 | 16.02 | 193.0K |
| 11:55 | 16.03 | 16.03 | 16.01 | 16.02 | 14.6K |
| 13:00 | 16.01 | 16.02 | 15.99 | 15.99 | 337.4K |
| 13:05 | 15.98 | 16.00 | 15.98 | 15.99 | 44.4K |
| 13:10 | 15.99 | 16.00 | 15.99 | 15.99 | 16.2K |
| 13:15 | 16.00 | 16.00 | 15.99 | 15.99 | 12.0K |
| 13:20 | 16.00 | 16.00 | 15.99 | 15.99 | 18.2K |
| 13:25 | 16.00 | 16.00 | 15.98 | 15.98 | 40.8K |
| 13:30 | 15.99 | 15.99 | 15.98 | 15.98 | 26.4K |
| 13:35 | 15.99 | 16.00 | 15.98 | 16.00 | 44.4K |
| 13:40 | 15.99 | 16.00 | 15.99 | 16.00 | 49.8K |
| 13:45 | 16.00 | 16.00 | 16.00 | 16.00 | 75.2K |
| 13:50 | 15.99 | 16.00 | 15.99 | 16.00 | 49.0K |
| 13:55 | 16.00 | 16.00 | 15.99 | 16.00 | 42.2K |
| 14:00 | 16.00 | 16.00 | 15.99 | 15.99 | 143.2K |
| 14:05 | 16.00 | 16.00 | 15.94 | 15.95 | 244.8K |
| 14:10 | 15.96 | 15.96 | 15.95 | 15.96 | 19.0K |
| 14:15 | 15.95 | 15.96 | 15.95 | 15.96 | 13.0K |
| 14:20 | 15.95 | 16.02 | 15.95 | 16.02 | 155.4K |
| 14:25 | 16.01 | 16.02 | 16.01 | 16.01 | 28.6K |
| 14:30 | 16.02 | 16.02 | 16.01 | 16.01 | 23.6K |
| 14:35 | 16.02 | 16.03 | 16.01 | 16.03 | 783.2K |
| 14:40 | 16.02 | 16.03 | 16.02 | 16.03 | 65.8K |
| 14:45 | 16.03 | 16.04 | 16.03 | 16.04 | 98.0K |
| 14:50 | 16.03 | 16.04 | 16.03 | 16.04 | 69.4K |
| 14:55 | 16.03 | 16.05 | 16.03 | 16.05 | 98.2K |
| 15:00 | 16.03 | 16.05 | 16.03 | 16.03 | 327.0K |
| 15:05 | 16.04 | 16.04 | 16.03 | 16.04 | 144.6K |
| 15:10 | 16.04 | 16.04 | 16.03 | 16.04 | 126.2K |
| 15:15 | 16.03 | 16.04 | 16.03 | 16.04 | 153.2K |
| 15:20 | 16.03 | 16.04 | 16.02 | 16.03 | 277.0K |
| 15:25 | 16.04 | 16.04 | 16.01 | 16.01 | 299.2K |
| 15:30 | 16.02 | 16.03 | 16.02 | 16.03 | 143.0K |
| 15:35 | 16.02 | 16.04 | 16.02 | 16.04 | 208.6K |
| 15:40 | 16.04 | 16.05 | 16.03 | 16.05 | 290.2K |
| 15:45 | 16.05 | 16.05 | 16.00 | 16.03 | 1,421.0K |
| 15:50 | 16.04 | 16.04 | 16.03 | 16.03 | 120.4K |
| 15:55 | 16.03 | 16.04 | 16.00 | 16.04 | 1,285.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 15.54 | 15.54 | 15.10 | 15.26 | 13.8M |
| 2025-09-25 | 15.73 | 15.91 | 15.42 | 15.43 | 12.6M |
| 2025-09-24 | 15.70 | 15.77 | 15.60 | 15.71 | 6.3M |
| 2025-09-23 | 16.04 | 16.04 | 15.68 | 15.77 | 7.6M |
| 2025-09-22 | 15.66 | 16.08 | 15.56 | 16.04 | 16.8M |
| 2025-09-19 | 15.49 | 15.65 | 15.20 | 15.65 | 17.8M |
| 2025-09-18 | 15.79 | 15.91 | 15.39 | 15.49 | 15.4M |
| 2025-09-17 | 16.13 | 16.13 | 15.68 | 15.79 | 16.2M |
| 2025-09-16 | 15.88 | 16.18 | 15.88 | 16.13 | 9.2M |
| 2025-09-15 | 16.00 | 16.10 | 15.81 | 15.88 | 8.6M |
| 2025-09-12 | 16.65 | 16.65 | 15.83 | 16.00 | 17.1M |
| 2025-09-11 | 16.21 | 16.69 | 16.11 | 16.48 | 18.7M |
| 2025-09-10 | 16.19 | 16.42 | 15.94 | 16.39 | 11.3M |
| 2025-09-09 | 16.20 | 16.35 | 16.01 | 16.19 | 12.8M |
| 2025-09-08 | 16.02 | 16.23 | 15.95 | 16.16 | 12.5M |
| 2025-09-05 | 15.70 | 16.09 | 15.64 | 16.02 | 19.9M |
| 2025-09-04 | 15.80 | 15.82 | 15.33 | 15.55 | 18.7M |
| 2025-09-03 | 15.32 | 15.73 | 15.25 | 15.56 | 19.8M |
| 2025-09-02 | 14.92 | 15.27 | 14.90 | 15.19 | 21.5M |
| 2025-09-01 | 14.74 | 14.94 | 14.71 | 14.92 | 12.6M |
| 2025-08-29 | 14.43 | 14.77 | 14.34 | 14.56 | 12.1M |
| 2025-08-28 | 14.32 | 14.50 | 14.19 | 14.45 | 6.1M |
| 2025-08-27 | 14.70 | 14.71 | 14.24 | 14.32 | 10.0M |
| 2025-08-26 | 14.67 | 14.82 | 14.53 | 14.70 | 17.7M |
| 2025-08-25 | 14.80 | 14.98 | 14.57 | 14.67 | 9.9M |
| 2025-08-22 | 14.46 | 14.73 | 14.43 | 14.58 | 10.8M |
| 2025-08-21 | 14.29 | 14.53 | 14.18 | 14.46 | 11.0M |
| 2025-08-20 | 14.21 | 14.36 | 13.83 | 14.28 | 12.5M |
| 2025-08-19 | 14.45 | 14.45 | 14.16 | 14.28 | 11.4M |
| 2025-08-18 | 14.12 | 14.56 | 14.12 | 14.45 | 12.7M |
| 2025-08-15 | 14.35 | 14.44 | 14.07 | 14.10 | 7.5M |
| 2025-08-14 | 14.26 | 14.45 | 14.26 | 14.35 | 7.5M |
| 2025-08-13 | 13.74 | 14.33 | 13.74 | 14.26 | 16.7M |
| 2025-08-12 | 13.69 | 13.85 | 13.61 | 13.74 | 4.6M |
| 2025-08-11 | 14.01 | 14.07 | 13.60 | 13.70 | 7.8M |
| 2025-08-08 | 13.70 | 14.06 | 13.70 | 14.01 | 12.8M |
| 2025-08-07 | 13.39 | 14.07 | 13.39 | 13.79 | 25.5M |
| 2025-08-06 | 13.12 | 13.44 | 13.12 | 13.39 | 12.6M |
| 2025-08-05 | 13.23 | 13.33 | 13.08 | 13.12 | 10.7M |
| 2025-08-04 | 13.20 | 13.58 | 13.10 | 13.53 | 11.2M |
| 2025-08-01 | 13.20 | 13.40 | 13.12 | 13.20 | 11.6M |
| 2025-07-31 | 13.64 | 13.72 | 13.12 | 13.16 | 37.5M |
| 2025-07-30 | 13.72 | 13.96 | 13.68 | 13.78 | 14.0M |
| 2025-07-29 | 13.60 | 13.82 | 13.50 | 13.78 | 14.0M |
| 2025-07-28 | 13.74 | 13.82 | 13.70 | 13.78 | 4.7M |
| 2025-07-25 | 13.52 | 13.76 | 13.46 | 13.72 | 12.5M |
| 2025-07-24 | 13.36 | 13.72 | 13.32 | 13.50 | 14.1M |
| 2025-07-23 | 14.10 | 14.30 | 13.34 | 13.34 | 37.6M |
| 2025-07-22 | 13.78 | 14.10 | 13.78 | 14.00 | 17.2M |
| 2025-07-21 | 13.48 | 13.90 | 13.44 | 13.80 | 15.8M |
| 2025-07-18 | 13.72 | 13.88 | 13.40 | 13.48 | 17.7M |
| 2025-07-17 | 14.08 | 14.08 | 13.52 | 13.58 | 22.2M |
| 2025-07-16 | 14.10 | 14.26 | 14.02 | 14.08 | 7.2M |
| 2025-07-15 | 14.16 | 14.16 | 13.84 | 14.10 | 10.6M |
| 2025-07-14 | 13.90 | 14.18 | 13.78 | 14.16 | 12.9M |
| 2025-07-11 | 13.88 | 14.08 | 13.76 | 13.80 | 14.0M |
| 2025-07-10 | 13.98 | 14.30 | 13.74 | 13.90 | 12.1M |
| 2025-07-09 | 14.16 | 14.18 | 13.76 | 13.98 | 14.6M |
| 2025-07-08 | 13.60 | 14.32 | 13.50 | 14.16 | 34.1M |
| 2025-07-07 | 13.58 | 13.66 | 13.36 | 13.56 | 10.6M |
| 2025-07-04 | 13.62 | 13.74 | 13.46 | 13.58 | 16.9M |
| 2025-07-03 | 13.64 | 13.78 | 13.46 | 13.62 | 13.0M |
| 2025-07-02 | 13.42 | 13.66 | 13.34 | 13.56 | 13.5M |
| 2025-06-30 | 13.40 | 13.56 | 13.20 | 13.42 | 16.8M |
| 2025-06-27 | 13.40 | 13.50 | 13.28 | 13.38 | 14.5M |
| 2025-06-26 | 12.92 | 13.46 | 12.88 | 13.40 | 34.7M |
| 2025-06-25 | 12.96 | 13.14 | 12.78 | 12.92 | 24.4M |
| 2025-06-24 | 13.12 | 13.24 | 12.82 | 12.96 | 26.6M |
| 2025-06-23 | 12.70 | 13.00 | 12.58 | 13.00 | 22.7M |
| 2025-06-20 | 12.68 | 12.86 | 12.58 | 12.76 | 11.9M |
| 2025-06-19 | 13.10 | 13.10 | 12.52 | 12.60 | 27.9M |
| 2025-06-18 | 12.72 | 13.16 | 12.70 | 13.12 | 47.6M |
| 2025-06-17 | 13.40 | 13.40 | 12.40 | 12.72 | 85.2M |
| 2025-06-16 | 12.94 | 13.86 | 12.94 | 13.72 | 40.2M |
| 2025-06-13 | 12.36 | 13.66 | 11.92 | 12.94 | 65.7M |
| 2025-06-12 | 12.02 | 12.46 | 11.60 | 12.28 | 14.4M |
| 2025-06-11 | 11.82 | 12.08 | 11.68 | 12.02 | 16.7M |
| 2025-06-10 | 11.80 | 11.90 | 11.54 | 11.78 | 12.8M |
| 2025-06-09 | 11.90 | 11.90 | 11.52 | 11.80 | 12.6M |
| 2025-06-06 | 11.92 | 12.06 | 11.70 | 11.88 | 8.8M |
| 2025-06-05 | 12.00 | 12.16 | 11.72 | 11.92 | 11.6M |
| 2025-06-04 | 11.76 | 12.04 | 11.50 | 11.92 | 12.1M |
| 2025-06-03 | 11.58 | 11.94 | 11.54 | 11.76 | 15.0M |
| 2025-06-02 | 11.02 | 11.54 | 10.96 | 11.54 | 10.7M |
| 2025-05-30 | 11.40 | 11.42 | 11.14 | 11.18 | 25.5M |
| 2025-05-29 | 11.18 | 11.56 | 11.14 | 11.50 | 12.2M |
| 2025-05-28 | 11.14 | 11.28 | 11.04 | 11.22 | 6.7M |
| 2025-05-27 | 11.00 | 11.22 | 10.92 | 11.14 | 7.6M |
| 2025-05-26 | 11.08 | 11.18 | 10.88 | 10.96 | 4.8M |
| 2025-05-23 | 11.46 | 11.46 | 10.88 | 11.08 | 12.1M |
| 2025-05-22 | 10.98 | 11.56 | 10.96 | 11.46 | 29.3M |
| 2025-05-21 | 10.80 | 11.02 | 10.64 | 10.98 | 10.5M |
| 2025-05-20 | 10.72 | 10.90 | 10.50 | 10.68 | 14.4M |
| 2025-05-19 | 10.92 | 10.92 | 10.62 | 10.72 | 10.4M |
| 2025-05-16 | 10.74 | 11.08 | 10.62 | 10.94 | 17.2M |
| 2025-05-15 | 10.40 | 10.78 | 10.40 | 10.74 | 14.5M |
| 2025-05-14 | 10.42 | 10.82 | 10.32 | 10.78 | 17.1M |
| 2025-05-13 | 10.24 | 10.50 | 10.20 | 10.42 | 13.5M |
| 2025-05-12 | 11.00 | 11.00 | 10.18 | 10.24 | 32.9M |
| 2025-05-09 | 10.56 | 11.04 | 10.48 | 10.88 | 17.4M |
| 2025-05-08 | 10.62 | 10.78 | 10.38 | 10.48 | 16.7M |
| 2025-05-07 | 11.00 | 11.16 | 10.48 | 10.62 | 25.9M |
| 2025-05-06 | 10.50 | 10.98 | 10.38 | 10.84 | 33.7M |
| 2025-05-02 | 10.26 | 10.44 | 10.24 | 10.26 | 9.7M |
| 2025-04-30 | 9.57 | 10.40 | 9.54 | 10.38 | 36.0M |
| 2025-04-29 | 9.50 | 9.60 | 9.41 | 9.57 | 12.5M |
| 2025-04-28 | 9.26 | 9.50 | 9.21 | 9.40 | 18.7M |
| 2025-04-25 | 9.66 | 9.68 | 9.19 | 9.23 | 42.2M |
| 2025-04-24 | 9.01 | 9.64 | 9.01 | 9.63 | 27.0M |
| 2025-04-23 | 9.79 | 9.79 | 8.93 | 9.01 | 26.3M |
| 2025-04-22 | 9.59 | 9.88 | 9.31 | 9.69 | 40.2M |
| 2025-04-17 | 9.08 | 9.70 | 9.08 | 9.38 | 16.4M |
| 2025-04-16 | 9.35 | 9.54 | 8.94 | 9.16 | 12.7M |
| 2025-04-15 | 9.46 | 9.57 | 9.22 | 9.35 | 13.5M |
| 2025-04-14 | 9.33 | 9.50 | 9.17 | 9.46 | 16.1M |
| 2025-04-11 | 9.00 | 9.26 | 8.95 | 9.07 | 23.4M |
| 2025-04-10 | 8.80 | 9.04 | 8.70 | 8.80 | 13.7M |
| 2025-04-09 | 8.43 | 8.62 | 8.00 | 8.57 | 20.4M |
| 2025-04-08 | 8.28 | 8.67 | 8.20 | 8.65 | 39.9M |
| 2025-04-07 | 8.81 | 8.81 | 7.82 | 7.93 | 42.0M |
| 2025-04-03 | 9.40 | 9.89 | 9.40 | 9.73 | 33.9M |
| 2025-04-02 | 9.12 | 9.88 | 8.84 | 9.80 | 56.1M |
| 2025-04-01 | 8.81 | 9.24 | 8.73 | 8.90 | 21.4M |
| 2025-03-31 | 9.15 | 9.15 | 8.63 | 8.81 | 17.5M |
| 2025-03-28 | 9.19 | 9.33 | 9.05 | 9.17 | 21.6M |
| 2025-03-27 | 8.66 | 9.03 | 8.61 | 9.03 | 14.9M |
| 2025-03-26 | 8.80 | 8.84 | 8.58 | 8.66 | 7.5M |
| 2025-03-25 | 8.62 | 8.88 | 8.57 | 8.66 | 12.8M |
| 2025-03-24 | 8.81 | 8.88 | 8.52 | 8.62 | 15.6M |
| 2025-03-21 | 9.13 | 9.13 | 8.67 | 8.81 | 30.5M |
| 2025-03-20 | 9.60 | 9.65 | 9.09 | 9.13 | 15.2M |
| 2025-03-19 | 9.56 | 9.60 | 9.39 | 9.60 | 13.0M |
| 2025-03-18 | 9.93 | 9.93 | 9.44 | 9.65 | 22.5M |
| 2025-03-17 | 9.46 | 9.89 | 9.40 | 9.74 | 28.1M |
| 2025-03-14 | 9.14 | 9.35 | 8.92 | 9.31 | 27.2M |
| 2025-03-13 | 9.20 | 9.61 | 8.97 | 9.00 | 34.1M |
| 2025-03-12 | 9.08 | 9.74 | 9.03 | 9.17 | 26.3M |
| 2025-03-11 | 8.95 | 9.18 | 8.73 | 9.09 | 21.6M |
| 2025-03-10 | 9.04 | 9.17 | 8.83 | 8.95 | 16.5M |
| 2025-03-07 | 8.84 | 9.35 | 8.72 | 9.04 | 35.3M |
| 2025-03-06 | 8.83 | 8.86 | 8.58 | 8.79 | 21.8M |
| 2025-03-05 | 8.01 | 8.87 | 8.01 | 8.86 | 38.3M |
| 2025-03-04 | 7.58 | 8.07 | 7.53 | 7.97 | 13.3M |
| 2025-03-03 | 7.51 | 7.89 | 7.46 | 7.57 | 14.8M |
| 2025-02-28 | 7.93 | 7.93 | 7.46 | 7.51 | 12.8M |
| 2025-02-27 | 7.81 | 8.09 | 7.70 | 7.93 | 10.9M |
| 2025-02-26 | 7.75 | 7.96 | 7.75 | 7.81 | 10.2M |
| 2025-02-25 | 8.01 | 8.06 | 7.74 | 7.75 | 12.0M |
| 2025-02-24 | 7.96 | 8.19 | 7.89 | 8.06 | 15.2M |
| 2025-02-21 | 7.90 | 8.13 | 7.82 | 7.96 | 11.3M |
| 2025-02-20 | 7.89 | 7.92 | 7.70 | 7.83 | 6.9M |
| 2025-02-19 | 7.80 | 7.90 | 7.73 | 7.90 | 6.8M |
| 2025-02-18 | 7.58 | 7.90 | 7.55 | 7.90 | 11.7M |
| 2025-02-17 | 7.72 | 7.85 | 7.51 | 7.55 | 7.2M |
| 2025-02-14 | 7.39 | 7.97 | 7.39 | 7.85 | 17.8M |
| 2025-02-13 | 7.50 | 7.65 | 7.32 | 7.39 | 13.2M |
| 2025-02-12 | 7.45 | 7.62 | 7.45 | 7.48 | 11.1M |
| 2025-02-11 | 7.47 | 7.51 | 7.34 | 7.40 | 11.6M |
| 2025-02-10 | 7.50 | 7.55 | 7.35 | 7.48 | 10.2M |
| 2025-02-07 | 7.40 | 7.53 | 7.34 | 7.49 | 15.5M |
| 2025-02-06 | 7.10 | 7.39 | 7.09 | 7.36 | 17.6M |
| 2025-02-05 | 7.02 | 7.11 | 6.88 | 7.10 | 17.1M |
| 2025-02-04 | 7.03 | 7.09 | 6.88 | 7.03 | 8.3M |
| 2025-02-03 | 6.93 | 6.98 | 6.67 | 6.92 | 6.1M |
| 2025-01-28 | 6.85 | 7.01 | 6.76 | 7.01 | 2.8M |
| 2025-01-27 | 6.94 | 7.07 | 6.75 | 6.78 | 5.8M |
| 2025-01-24 | 6.76 | 6.98 | 6.76 | 6.94 | 3.7M |
| 2025-01-23 | 6.76 | 6.86 | 6.73 | 6.76 | 7.7M |
| 2025-01-22 | 7.05 | 7.05 | 6.76 | 6.76 | 6.3M |
| 2025-01-21 | 7.02 | 7.06 | 6.92 | 7.06 | 5.0M |
| 2025-01-20 | 6.80 | 7.05 | 6.80 | 6.94 | 9.9M |
| 2025-01-17 | 6.82 | 6.88 | 6.68 | 6.77 | 5.6M |
| 2025-01-16 | 6.80 | 6.92 | 6.71 | 6.80 | 6.0M |
| 2025-01-15 | 6.79 | 6.83 | 6.72 | 6.80 | 4.6M |
| 2025-01-14 | 6.64 | 6.81 | 6.57 | 6.79 | 5.9M |
| 2025-01-13 | 6.62 | 6.63 | 6.43 | 6.60 | 8.2M |
| 2025-01-10 | 6.75 | 6.76 | 6.60 | 6.62 | 5.5M |
| 2025-01-09 | 6.77 | 6.79 | 6.66 | 6.66 | 4.8M |
| 2025-01-08 | 6.72 | 6.78 | 6.68 | 6.71 | 5.7M |
| 2025-01-07 | 6.60 | 6.84 | 6.60 | 6.72 | 8.5M |
| 2025-01-06 | 6.69 | 6.79 | 6.52 | 6.65 | 10.5M |
| 2025-01-03 | 6.50 | 6.63 | 6.48 | 6.61 | 9.6M |
| 2025-01-02 | 6.73 | 6.73 | 6.50 | 6.51 | 6.7M |