15.91
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 16.60 | 16.60 | 16.15 | 16.19 | 7,908.9K |
| 09:35 | 16.18 | 16.30 | 16.11 | 16.13 | 5,654.4K |
| 09:40 | 16.14 | 16.18 | 15.89 | 16.06 | 5,710.3K |
| 09:45 | 16.06 | 16.06 | 15.69 | 15.72 | 5,964.1K |
| 09:50 | 15.73 | 15.75 | 15.41 | 15.41 | 7,136.5K |
| 09:55 | 15.43 | 15.49 | 15.23 | 15.40 | 10,244.3K |
| 10:00 | 15.40 | 15.56 | 15.35 | 15.55 | 3,397.4K |
| 10:05 | 15.53 | 15.62 | 15.48 | 15.51 | 2,587.7K |
| 10:10 | 15.51 | 15.66 | 15.51 | 15.60 | 1,631.3K |
| 10:15 | 15.60 | 15.80 | 15.60 | 15.78 | 1,851.5K |
| 10:20 | 15.78 | 15.98 | 15.70 | 15.97 | 2,351.1K |
| 10:25 | 15.97 | 16.06 | 15.91 | 16.04 | 2,199.9K |
| 10:30 | 16.03 | 16.05 | 15.91 | 16.02 | 1,191.9K |
| 10:35 | 16.03 | 16.05 | 16.00 | 16.05 | 1,007.6K |
| 10:40 | 16.05 | 16.06 | 16.00 | 16.05 | 520.6K |
| 10:45 | 16.05 | 16.10 | 16.05 | 16.10 | 737.2K |
| 10:50 | 16.11 | 16.17 | 16.09 | 16.11 | 580.1K |
| 10:55 | 16.10 | 16.15 | 16.06 | 16.09 | 504.6K |
| 11:00 | 16.08 | 16.10 | 16.05 | 16.10 | 239.9K |
| 11:05 | 16.10 | 16.12 | 16.07 | 16.12 | 267.7K |
| 11:10 | 16.11 | 16.11 | 16.02 | 16.07 | 415.5K |
| 11:15 | 16.06 | 16.20 | 16.05 | 16.20 | 864.8K |
| 11:20 | 16.18 | 16.21 | 16.05 | 16.07 | 1,141.0K |
| 11:25 | 16.07 | 16.11 | 15.93 | 15.97 | 3,208.0K |
| 13:00 | 15.91 | 15.97 | 15.77 | 15.97 | 2,093.9K |
| 13:05 | 15.96 | 16.23 | 15.96 | 16.18 | 1,632.5K |
| 13:10 | 16.18 | 16.55 | 16.17 | 16.50 | 2,271.3K |
| 13:15 | 16.48 | 16.48 | 16.20 | 16.23 | 906.1K |
| 13:20 | 16.23 | 16.33 | 16.22 | 16.29 | 836.2K |
| 13:25 | 16.29 | 16.50 | 16.26 | 16.50 | 1,724.3K |
| 13:30 | 16.50 | 16.53 | 16.45 | 16.49 | 1,585.6K |
| 13:35 | 16.50 | 16.50 | 16.40 | 16.43 | 1,338.7K |
| 13:40 | 16.43 | 16.43 | 16.37 | 16.41 | 647.6K |
| 13:45 | 16.42 | 16.42 | 16.33 | 16.37 | 576.6K |
| 13:50 | 16.36 | 16.42 | 16.36 | 16.41 | 679.8K |
| 13:55 | 16.41 | 16.43 | 16.30 | 16.30 | 607.5K |
| 14:00 | 16.30 | 16.30 | 16.18 | 16.23 | 874.9K |
| 14:05 | 16.23 | 16.30 | 16.22 | 16.29 | 494.2K |
| 14:10 | 16.28 | 16.28 | 16.16 | 16.17 | 576.4K |
| 14:15 | 16.16 | 16.17 | 16.10 | 16.12 | 817.1K |
| 14:20 | 16.11 | 16.15 | 16.10 | 16.12 | 741.4K |
| 14:25 | 16.12 | 16.12 | 16.05 | 16.07 | 599.9K |
| 14:30 | 16.08 | 16.11 | 16.00 | 16.01 | 987.5K |
| 14:35 | 16.02 | 16.05 | 15.97 | 16.01 | 1,071.3K |
| 14:40 | 16.00 | 16.03 | 15.99 | 16.01 | 909.9K |
| 14:45 | 16.02 | 16.14 | 16.01 | 16.12 | 1,612.5K |
| 14:50 | 16.12 | 16.12 | 15.98 | 15.98 | 2,007.4K |
| 14:55 | 15.98 | 15.98 | 15.93 | 15.94 | 922.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 16.60 | 16.62 | 15.20 | 15.91 | 94.7M |
| 2025-09-25 | 16.68 | 17.57 | 16.65 | 16.69 | 70.0M |
| 2025-09-24 | 16.97 | 17.23 | 16.62 | 16.67 | 38.2M |
| 2025-09-23 | 17.18 | 17.52 | 16.32 | 16.97 | 57.2M |
| 2025-09-22 | 17.30 | 18.22 | 17.01 | 17.14 | 72.5M |
| 2025-09-19 | 16.50 | 17.70 | 16.47 | 16.89 | 68.7M |
| 2025-09-18 | 16.85 | 17.00 | 16.35 | 16.69 | 52.9M |
| 2025-09-17 | 16.79 | 16.97 | 16.66 | 16.85 | 33.6M |
| 2025-09-16 | 16.69 | 16.87 | 16.25 | 16.79 | 42.4M |
| 2025-09-15 | 16.99 | 17.02 | 16.60 | 16.73 | 44.5M |
| 2025-09-12 | 16.87 | 17.08 | 16.70 | 16.82 | 33.6M |
| 2025-09-11 | 16.85 | 17.11 | 16.40 | 16.86 | 42.3M |
| 2025-09-10 | 16.56 | 16.84 | 16.20 | 16.71 | 41.4M |
| 2025-09-09 | 17.03 | 17.20 | 16.46 | 16.55 | 45.5M |
| 2025-09-08 | 17.25 | 17.35 | 16.83 | 17.20 | 45.7M |
| 2025-09-05 | 16.75 | 17.22 | 16.29 | 17.05 | 66.5M |
| 2025-09-04 | 18.01 | 18.30 | 16.44 | 16.75 | 86.2M |
| 2025-09-03 | 18.00 | 18.24 | 17.50 | 17.68 | 63.0M |
| 2025-09-02 | 18.50 | 19.03 | 17.83 | 17.97 | 123.9M |
| 2025-09-01 | 16.33 | 17.79 | 16.30 | 17.79 | 83.6M |
| 2025-08-29 | 16.18 | 16.44 | 16.03 | 16.17 | 57.9M |
| 2025-08-28 | 16.41 | 16.81 | 15.78 | 16.26 | 77.7M |
| 2025-08-27 | 16.33 | 17.45 | 16.25 | 16.39 | 102.5M |
| 2025-08-26 | 16.50 | 17.10 | 16.18 | 16.67 | 111.0M |
| 2025-08-25 | 14.90 | 16.12 | 14.55 | 15.92 | 133.4M |
| 2025-08-22 | 15.47 | 15.73 | 14.89 | 14.92 | 91.5M |
| 2025-08-21 | 15.96 | 16.20 | 15.36 | 15.48 | 92.5M |
| 2025-08-20 | 15.80 | 16.20 | 14.80 | 15.77 | 138.1M |
| 2025-08-19 | 16.00 | 16.50 | 15.16 | 16.00 | 240.6M |
| 2025-08-18 | 14.65 | 15.27 | 14.58 | 15.27 | 59.6M |
| 2025-08-15 | 13.29 | 13.88 | 12.75 | 13.88 | 206.8M |
| 2025-08-14 | 11.73 | 12.62 | 11.72 | 12.62 | 76.4M |
| 2025-08-13 | 10.87 | 11.65 | 10.79 | 11.47 | 148.5M |
| 2025-08-12 | 10.39 | 11.42 | 10.39 | 11.35 | 112.9M |
| 2025-08-11 | 10.23 | 10.50 | 10.13 | 10.38 | 41.9M |
| 2025-08-08 | 10.13 | 10.24 | 10.11 | 10.21 | 17.1M |
| 2025-08-07 | 10.06 | 10.14 | 10.02 | 10.13 | 14.6M |
| 2025-08-06 | 10.05 | 10.09 | 10.00 | 10.04 | 10.5M |
| 2025-08-05 | 9.83 | 10.11 | 9.82 | 10.01 | 23.4M |
| 2025-08-04 | 9.71 | 9.80 | 9.68 | 9.80 | 8.2M |
| 2025-08-01 | 9.78 | 9.84 | 9.74 | 9.74 | 9.9M |
| 2025-07-31 | 9.91 | 9.92 | 9.76 | 9.79 | 18.3M |
| 2025-07-30 | 9.92 | 10.00 | 9.88 | 9.94 | 17.1M |
| 2025-07-29 | 9.90 | 9.94 | 9.78 | 9.91 | 15.8M |
| 2025-07-28 | 10.07 | 10.07 | 9.90 | 9.92 | 18.9M |
| 2025-07-25 | 10.10 | 10.16 | 10.06 | 10.07 | 13.4M |
| 2025-07-24 | 10.11 | 10.13 | 10.03 | 10.10 | 17.4M |
| 2025-07-23 | 10.19 | 10.23 | 10.06 | 10.07 | 19.1M |
| 2025-07-22 | 9.95 | 10.15 | 9.93 | 10.15 | 25.3M |
| 2025-07-21 | 9.93 | 9.98 | 9.87 | 9.95 | 11.3M |
| 2025-07-18 | 9.93 | 9.94 | 9.86 | 9.93 | 10.6M |
| 2025-07-17 | 9.86 | 10.05 | 9.86 | 9.90 | 16.2M |
| 2025-07-16 | 9.76 | 9.87 | 9.75 | 9.83 | 14.9M |
| 2025-07-15 | 9.95 | 10.00 | 9.75 | 9.79 | 36.1M |
| 2025-07-14 | 9.70 | 10.26 | 9.69 | 10.13 | 73.7M |
| 2025-07-11 | 9.65 | 9.74 | 9.65 | 9.71 | 19.5M |
| 2025-07-10 | 9.60 | 9.67 | 9.58 | 9.65 | 13.3M |
| 2025-07-09 | 9.56 | 9.68 | 9.55 | 9.62 | 18.4M |
| 2025-07-08 | 9.55 | 9.57 | 9.50 | 9.56 | 12.8M |
| 2025-07-07 | 9.62 | 9.63 | 9.53 | 9.56 | 9.3M |
| 2025-07-04 | 9.62 | 9.65 | 9.56 | 9.57 | 16.3M |
| 2025-07-03 | 9.54 | 9.61 | 9.52 | 9.61 | 17.0M |
| 2025-07-02 | 9.52 | 9.56 | 9.48 | 9.52 | 12.9M |
| 2025-07-01 | 9.45 | 9.52 | 9.43 | 9.51 | 11.7M |
| 2025-06-30 | 9.55 | 9.55 | 9.42 | 9.45 | 15.6M |
| 2025-06-27 | 9.55 | 9.57 | 9.50 | 9.55 | 16.5M |
| 2025-06-26 | 9.48 | 9.60 | 9.46 | 9.54 | 17.9M |
| 2025-06-25 | 9.53 | 9.60 | 9.44 | 9.49 | 18.2M |
| 2025-06-24 | 9.43 | 9.55 | 9.40 | 9.52 | 22.3M |
| 2025-06-23 | 9.34 | 9.55 | 9.27 | 9.46 | 29.1M |
| 2025-06-20 | 9.28 | 9.38 | 9.26 | 9.34 | 13.4M |
| 2025-06-19 | 9.26 | 9.29 | 9.23 | 9.28 | 11.6M |
| 2025-06-18 | 9.26 | 9.28 | 9.24 | 9.26 | 8.8M |
| 2025-06-17 | 9.27 | 9.28 | 9.23 | 9.26 | 9.5M |
| 2025-06-16 | 9.27 | 9.29 | 9.22 | 9.27 | 11.1M |
| 2025-06-13 | 9.34 | 9.36 | 9.27 | 9.28 | 13.8M |
| 2025-06-12 | 9.31 | 9.35 | 9.30 | 9.32 | 8.9M |
| 2025-06-11 | 9.26 | 9.35 | 9.26 | 9.31 | 14.8M |
| 2025-06-10 | 9.29 | 9.29 | 9.23 | 9.28 | 13.2M |
| 2025-06-09 | 9.27 | 9.30 | 9.26 | 9.28 | 8.6M |
| 2025-06-06 | 9.27 | 9.32 | 9.25 | 9.27 | 9.4M |
| 2025-06-05 | 9.35 | 9.35 | 9.25 | 9.27 | 14.1M |
| 2025-06-04 | 9.35 | 9.36 | 9.29 | 9.35 | 11.4M |
| 2025-06-03 | 9.31 | 9.35 | 9.30 | 9.35 | 10.5M |
| 2025-05-30 | 9.28 | 9.35 | 9.26 | 9.30 | 13.2M |
| 2025-05-29 | 9.28 | 9.30 | 9.24 | 9.28 | 9.7M |
| 2025-05-28 | 9.23 | 9.32 | 9.21 | 9.31 | 12.8M |
| 2025-05-27 | 9.26 | 9.28 | 9.18 | 9.24 | 12.1M |
| 2025-05-26 | 9.20 | 9.29 | 9.18 | 9.26 | 10.1M |
| 2025-05-23 | 9.32 | 9.33 | 9.18 | 9.20 | 21.6M |
| 2025-05-22 | 9.36 | 9.37 | 9.30 | 9.32 | 10.3M |
| 2025-05-21 | 9.32 | 9.40 | 9.31 | 9.38 | 13.0M |
| 2025-05-20 | 9.31 | 9.34 | 9.29 | 9.32 | 12.6M |
| 2025-05-19 | 9.25 | 9.32 | 9.23 | 9.31 | 9.2M |
| 2025-05-16 | 9.29 | 9.30 | 9.22 | 9.25 | 13.6M |
| 2025-05-15 | 9.30 | 9.33 | 9.27 | 9.27 | 11.5M |
| 2025-05-14 | 9.29 | 9.31 | 9.26 | 9.30 | 12.1M |
| 2025-05-13 | 9.31 | 9.33 | 9.27 | 9.28 | 13.2M |
| 2025-05-12 | 9.32 | 9.35 | 9.26 | 9.29 | 14.6M |
| 2025-05-09 | 9.35 | 9.38 | 9.31 | 9.32 | 11.6M |
| 2025-05-08 | 9.35 | 9.37 | 9.30 | 9.35 | 11.8M |
| 2025-05-07 | 9.35 | 9.42 | 9.32 | 9.38 | 19.8M |
| 2025-05-06 | 9.29 | 9.33 | 9.26 | 9.32 | 17.1M |
| 2025-04-30 | 9.28 | 9.37 | 9.26 | 9.29 | 13.7M |
| 2025-04-29 | 9.24 | 9.28 | 9.21 | 9.28 | 10.8M |
| 2025-04-28 | 9.37 | 9.37 | 9.22 | 9.24 | 21.8M |
| 2025-04-25 | 9.41 | 9.44 | 9.17 | 9.38 | 33.4M |
| 2025-04-24 | 9.45 | 9.61 | 9.41 | 9.53 | 21.0M |
| 2025-04-23 | 9.50 | 9.54 | 9.44 | 9.45 | 15.6M |
| 2025-04-22 | 9.52 | 9.58 | 9.46 | 9.50 | 18.4M |
| 2025-04-21 | 9.57 | 9.59 | 9.48 | 9.55 | 13.7M |
| 2025-04-18 | 9.58 | 9.65 | 9.47 | 9.52 | 12.9M |
| 2025-04-17 | 9.50 | 9.61 | 9.42 | 9.58 | 16.2M |
| 2025-04-16 | 9.54 | 9.59 | 9.36 | 9.52 | 20.4M |
| 2025-04-15 | 9.64 | 9.65 | 9.48 | 9.54 | 18.6M |
| 2025-04-14 | 9.62 | 9.70 | 9.58 | 9.64 | 25.2M |
| 2025-04-11 | 9.81 | 9.83 | 9.58 | 9.66 | 35.0M |
| 2025-04-10 | 9.75 | 9.98 | 9.66 | 9.89 | 52.6M |
| 2025-04-09 | 9.70 | 9.92 | 9.45 | 9.88 | 71.0M |
| 2025-04-08 | 9.22 | 9.74 | 9.22 | 9.69 | 48.6M |
| 2025-04-07 | 9.60 | 9.70 | 8.99 | 9.22 | 44.5M |
| 2025-04-03 | 9.64 | 9.82 | 9.61 | 9.80 | 18.2M |
| 2025-04-02 | 9.69 | 9.73 | 9.63 | 9.68 | 8.9M |
| 2025-04-01 | 9.60 | 9.68 | 9.58 | 9.67 | 11.4M |
| 2025-03-31 | 9.71 | 9.76 | 9.56 | 9.60 | 12.9M |
| 2025-03-28 | 9.80 | 9.82 | 9.69 | 9.72 | 10.6M |
| 2025-03-27 | 9.79 | 9.85 | 9.75 | 9.80 | 9.3M |
| 2025-03-26 | 9.77 | 9.83 | 9.68 | 9.79 | 12.7M |
| 2025-03-25 | 9.68 | 9.80 | 9.62 | 9.78 | 15.9M |
| 2025-03-24 | 9.60 | 9.68 | 9.56 | 9.68 | 15.2M |
| 2025-03-21 | 9.63 | 9.75 | 9.56 | 9.61 | 16.3M |
| 2025-03-20 | 9.73 | 9.75 | 9.64 | 9.65 | 15.2M |
| 2025-03-19 | 9.80 | 9.83 | 9.70 | 9.73 | 13.9M |
| 2025-03-18 | 9.79 | 9.89 | 9.77 | 9.82 | 20.5M |
| 2025-03-17 | 9.76 | 9.85 | 9.72 | 9.74 | 17.1M |
| 2025-03-14 | 9.70 | 9.80 | 9.70 | 9.75 | 27.7M |
| 2025-03-13 | 9.48 | 9.68 | 9.48 | 9.67 | 29.6M |
| 2025-03-12 | 9.56 | 9.59 | 9.48 | 9.49 | 16.7M |
| 2025-03-11 | 9.35 | 9.57 | 9.29 | 9.57 | 32.5M |
| 2025-03-10 | 9.43 | 9.44 | 9.31 | 9.36 | 12.3M |
| 2025-03-07 | 9.39 | 9.47 | 9.35 | 9.40 | 16.4M |
| 2025-03-06 | 9.38 | 9.41 | 9.36 | 9.38 | 13.2M |
| 2025-03-05 | 9.39 | 9.41 | 9.27 | 9.39 | 14.1M |
| 2025-03-04 | 9.36 | 9.42 | 9.30 | 9.39 | 10.6M |
| 2025-03-03 | 9.38 | 9.47 | 9.33 | 9.36 | 16.2M |
| 2025-02-28 | 9.37 | 9.46 | 9.29 | 9.30 | 20.0M |
| 2025-02-27 | 9.25 | 9.38 | 9.25 | 9.37 | 18.3M |
| 2025-02-26 | 9.22 | 9.29 | 9.20 | 9.28 | 17.9M |
| 2025-02-25 | 9.37 | 9.38 | 9.22 | 9.24 | 22.8M |
| 2025-02-24 | 9.39 | 9.51 | 9.37 | 9.40 | 23.5M |
| 2025-02-21 | 9.39 | 9.43 | 9.30 | 9.32 | 21.8M |
| 2025-02-20 | 9.41 | 9.43 | 9.35 | 9.39 | 13.9M |
| 2025-02-19 | 9.42 | 9.47 | 9.39 | 9.44 | 14.2M |
| 2025-02-18 | 9.54 | 9.56 | 9.38 | 9.41 | 17.9M |
| 2025-02-17 | 9.58 | 9.60 | 9.51 | 9.56 | 14.2M |
| 2025-02-14 | 9.62 | 9.62 | 9.54 | 9.58 | 12.4M |
| 2025-02-13 | 9.64 | 9.69 | 9.58 | 9.59 | 15.1M |
| 2025-02-12 | 9.70 | 9.73 | 9.57 | 9.68 | 17.3M |
| 2025-02-11 | 9.59 | 9.74 | 9.54 | 9.74 | 26.5M |
| 2025-02-10 | 9.53 | 9.60 | 9.53 | 9.55 | 15.6M |
| 2025-02-07 | 9.46 | 9.63 | 9.43 | 9.57 | 20.5M |
| 2025-02-06 | 9.41 | 9.50 | 9.38 | 9.50 | 14.8M |
| 2025-02-05 | 9.54 | 9.60 | 9.36 | 9.42 | 18.4M |
| 2025-01-27 | 9.48 | 9.61 | 9.48 | 9.53 | 17.3M |
| 2025-01-24 | 9.43 | 9.48 | 9.38 | 9.46 | 13.0M |
| 2025-01-23 | 9.42 | 9.54 | 9.37 | 9.44 | 22.0M |
| 2025-01-22 | 9.40 | 9.46 | 9.29 | 9.30 | 15.5M |
| 2025-01-21 | 9.50 | 9.51 | 9.35 | 9.45 | 14.1M |
| 2025-01-20 | 9.58 | 9.64 | 9.45 | 9.47 | 15.8M |
| 2025-01-17 | 9.42 | 9.53 | 9.38 | 9.51 | 16.3M |
| 2025-01-16 | 9.41 | 9.55 | 9.36 | 9.43 | 16.7M |
| 2025-01-15 | 9.48 | 9.50 | 9.37 | 9.40 | 17.4M |
| 2025-01-14 | 9.30 | 9.50 | 9.27 | 9.48 | 23.8M |
| 2025-01-13 | 9.38 | 9.42 | 9.23 | 9.30 | 20.5M |
| 2025-01-10 | 9.59 | 9.62 | 9.38 | 9.38 | 17.4M |
| 2025-01-09 | 9.70 | 9.74 | 9.57 | 9.60 | 15.2M |
| 2025-01-08 | 9.70 | 9.76 | 9.51 | 9.71 | 22.3M |
| 2025-01-07 | 9.81 | 9.81 | 9.63 | 9.75 | 18.0M |
| 2025-01-06 | 9.79 | 9.93 | 9.67 | 9.81 | 25.7M |
| 2025-01-03 | 10.05 | 10.09 | 9.76 | 9.78 | 32.7M |
| 2025-01-02 | 10.19 | 10.33 | 9.94 | 10.01 | 30.5M |