8.18
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 8.15 | 8.15 | 8.07 | 8.07 | 1.4K |
| 09:05 | 8.07 | 8.07 | 8.07 | 8.07 | 0.0K |
| 09:10 | 8.15 | 8.15 | 8.12 | 8.12 | 0.0K |
| 09:15 | 8.12 | 8.12 | 8.12 | 8.12 | 0.1K |
| 09:20 | 8.15 | 8.15 | 8.15 | 8.15 | 0.0K |
| 09:25 | 8.15 | 8.16 | 8.12 | 8.12 | 3.2K |
| 09:35 | 8.19 | 8.19 | 8.18 | 8.18 | 2.9K |
| 09:45 | 8.20 | 8.20 | 8.18 | 8.20 | 0.6K |
| 09:50 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0K |
| 09:55 | 8.18 | 8.18 | 8.18 | 8.18 | 3.2K |
| 10:10 | 8.18 | 8.18 | 8.15 | 8.15 | 0.2K |
| 10:15 | 8.19 | 8.19 | 8.19 | 8.19 | 0.0K |
| 10:25 | 8.15 | 8.15 | 8.11 | 8.11 | 1.0K |
| 10:35 | 8.18 | 8.18 | 8.18 | 8.18 | 1.0K |
| 10:40 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0K |
| 10:45 | 8.13 | 8.13 | 8.13 | 8.13 | 0.0K |
| 10:50 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0K |
| 10:55 | 8.13 | 8.13 | 8.13 | 8.13 | 0.0K |
| 11:05 | 8.13 | 8.13 | 8.13 | 8.13 | 0.0K |
| 11:20 | 8.14 | 8.14 | 8.14 | 8.14 | 0.1K |
| 11:25 | 8.18 | 8.18 | 8.18 | 8.18 | 0.0K |
| 11:35 | 8.14 | 8.14 | 8.14 | 8.14 | 0.9K |
| 12:05 | 8.17 | 8.17 | 8.17 | 8.17 | 0.0K |
| 12:10 | 8.17 | 8.17 | 8.14 | 8.17 | 0.0K |
| 12:20 | 8.15 | 8.15 | 8.14 | 8.14 | 0.1K |
| 12:25 | 8.17 | 8.17 | 8.17 | 8.17 | 0.0K |
| 12:40 | 8.14 | 8.14 | 8.14 | 8.14 | 0.3K |
| 12:45 | 8.14 | 8.14 | 8.14 | 8.14 | 0.2K |
| 12:55 | 8.14 | 8.20 | 8.14 | 8.20 | 56.7K |
| 13:05 | 8.20 | 8.20 | 8.20 | 8.20 | 0.3K |
| 13:25 | 8.20 | 8.20 | 8.20 | 8.20 | 0.4K |
| 13:30 | 8.19 | 8.21 | 8.19 | 8.21 | 7.7K |
| 13:35 | 8.20 | 8.20 | 8.20 | 8.20 | 2.0K |
| 13:50 | 8.20 | 8.20 | 8.19 | 8.19 | 0.3K |
| 13:55 | 8.20 | 8.20 | 8.19 | 8.19 | 0.0K |
| 14:15 | 8.20 | 8.21 | 8.20 | 8.21 | 2.6K |
| 14:20 | 8.19 | 8.19 | 8.19 | 8.19 | 0.2K |
| 14:25 | 8.21 | 8.21 | 8.20 | 8.20 | 0.0K |
| 14:30 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0K |
| 14:35 | 8.20 | 8.20 | 8.20 | 8.20 | 0.5K |
| 14:40 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0K |
| 14:45 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0K |
| 14:50 | 8.20 | 8.20 | 8.20 | 8.20 | 0.0K |
| 14:55 | 8.17 | 8.17 | 8.17 | 8.17 | 0.5K |
| 15:00 | 8.21 | 8.21 | 8.20 | 8.20 | 4.5K |
| 15:05 | 8.20 | 8.20 | 8.20 | 8.20 | 3.1K |
| 15:10 | 8.20 | 8.20 | 8.20 | 8.20 | 0.5K |
| 15:15 | 8.20 | 8.20 | 8.20 | 8.20 | 3.8K |
| 15:20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.5K |
| 15:30 | 8.21 | 8.21 | 8.21 | 8.21 | 0.1K |
| 15:35 | 8.21 | 8.21 | 8.21 | 8.21 | 0.0K |
| 15:45 | 8.20 | 8.20 | 8.20 | 8.20 | 11.5K |
| 15:55 | 8.21 | 8.21 | 8.09 | 8.12 | 33.6K |
| 16:10 | 8.15 | 8.15 | 8.15 | 8.15 | 0.1K |
| 16:25 | 8.10 | 8.10 | 8.10 | 8.10 | 0.7K |
| 16:35 | 8.08 | 8.08 | 8.08 | 8.08 | 0.0K |
| 16:40 | 8.13 | 8.13 | 8.13 | 8.13 | 0.3K |
| 16:45 | 8.14 | 8.15 | 8.14 | 8.15 | 0.2K |
| 17:00 | 8.18 | 8.18 | 8.18 | 8.18 | 2.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.15 | 8.21 | 8.06 | 8.18 | 0.1M |
| 2025-09-25 | 8.02 | 8.20 | 8.02 | 8.12 | 0.1M |
| 2025-09-24 | 8.10 | 8.10 | 7.86 | 8.00 | 0.1M |
| 2025-09-23 | 8.00 | 8.12 | 7.98 | 8.00 | 0.1M |
| 2025-09-22 | 7.99 | 8.04 | 7.90 | 8.02 | 0.1M |
| 2025-09-19 | 8.00 | 8.14 | 7.90 | 7.92 | 0.1M |
| 2025-09-18 | 8.05 | 8.11 | 7.95 | 8.10 | 0.1M |
| 2025-09-17 | 8.15 | 8.15 | 7.92 | 8.14 | 0.1M |
| 2025-09-16 | 8.23 | 8.25 | 8.00 | 8.13 | 2.3M |
| 2025-09-15 | 7.90 | 8.46 | 7.90 | 8.17 | 0.4M |
| 2025-09-12 | 7.84 | 8.12 | 7.69 | 8.01 | 0.3M |
| 2025-09-11 | 7.71 | 7.76 | 7.63 | 7.72 | 0.0M |
| 2025-09-10 | 7.89 | 7.98 | 7.54 | 7.72 | 0.2M |
| 2025-09-09 | 8.08 | 8.08 | 7.76 | 7.89 | 0.1M |
| 2025-09-08 | 7.96 | 8.09 | 7.92 | 8.05 | 0.0M |
| 2025-09-05 | 8.24 | 8.28 | 7.88 | 7.96 | 0.1M |
| 2025-09-04 | 8.18 | 8.28 | 7.98 | 8.06 | 0.1M |
| 2025-09-03 | 8.13 | 8.15 | 7.96 | 8.15 | 0.0M |
| 2025-09-02 | 8.09 | 8.22 | 7.90 | 8.01 | 0.1M |
| 2025-09-01 | 8.30 | 8.31 | 8.02 | 8.02 | 0.1M |
| 2025-08-29 | 8.30 | 8.38 | 8.21 | 8.30 | 0.1M |
| 2025-08-28 | 8.23 | 8.31 | 8.01 | 8.31 | 0.1M |
| 2025-08-27 | 8.20 | 8.23 | 8.07 | 8.16 | 0.0M |
| 2025-08-26 | 8.10 | 8.24 | 8.09 | 8.23 | 0.0M |
| 2025-08-25 | 8.14 | 8.20 | 8.08 | 8.18 | 0.1M |
| 2025-08-22 | 8.25 | 8.25 | 8.07 | 8.14 | 0.1M |
| 2025-08-21 | 8.24 | 8.30 | 8.12 | 8.26 | 0.1M |
| 2025-08-20 | 8.30 | 8.30 | 7.83 | 8.24 | 0.1M |
| 2025-08-19 | 8.26 | 8.33 | 8.13 | 8.30 | 0.1M |
| 2025-08-18 | 8.15 | 8.37 | 8.12 | 8.26 | 0.1M |
| 2025-08-14 | 8.30 | 8.30 | 8.04 | 8.23 | 0.1M |
| 2025-08-13 | 8.07 | 8.30 | 8.07 | 8.30 | 0.0M |
| 2025-08-12 | 8.24 | 8.25 | 7.97 | 8.09 | 0.1M |
| 2025-08-11 | 8.46 | 8.46 | 8.19 | 8.25 | 0.1M |
| 2025-08-08 | 8.60 | 8.60 | 8.32 | 8.49 | 0.1M |
| 2025-08-07 | 8.30 | 8.65 | 8.10 | 8.65 | 0.2M |
| 2025-08-06 | 8.06 | 8.24 | 8.06 | 8.20 | 0.0M |
| 2025-08-05 | 8.20 | 8.35 | 8.05 | 8.06 | 0.3M |
| 2025-08-04 | 8.38 | 8.40 | 8.16 | 8.32 | 0.1M |
| 2025-08-01 | 8.37 | 8.37 | 8.18 | 8.18 | 0.1M |
| 2025-07-31 | 8.23 | 8.37 | 8.21 | 8.37 | 0.0M |
| 2025-07-30 | 8.30 | 8.40 | 8.25 | 8.26 | 0.2M |
| 2025-07-29 | 8.60 | 8.64 | 8.11 | 8.30 | 0.2M |
| 2025-07-28 | 8.70 | 8.75 | 8.50 | 8.50 | 0.2M |
| 2025-07-25 | 8.38 | 8.70 | 8.38 | 8.70 | 0.2M |
| 2025-07-24 | 8.40 | 8.52 | 8.35 | 8.38 | 0.1M |
| 2025-07-23 | 8.26 | 8.45 | 8.15 | 8.35 | 0.2M |
| 2025-07-22 | 8.14 | 8.26 | 8.00 | 8.26 | 0.1M |
| 2025-07-21 | 8.20 | 8.28 | 8.00 | 8.14 | 0.0M |
| 2025-07-18 | 8.24 | 8.34 | 8.19 | 8.19 | 0.1M |
| 2025-07-17 | 8.10 | 8.23 | 8.00 | 8.23 | 0.2M |
| 2025-07-16 | 8.24 | 8.24 | 7.94 | 8.10 | 0.2M |
| 2025-07-15 | 7.80 | 8.32 | 7.80 | 8.24 | 0.5M |
| 2025-07-14 | 7.50 | 7.79 | 7.45 | 7.79 | 0.2M |
| 2025-07-11 | 7.50 | 7.54 | 7.33 | 7.45 | 0.0M |
| 2025-07-10 | 7.52 | 7.65 | 7.31 | 7.53 | 0.1M |
| 2025-07-09 | 7.18 | 7.55 | 7.18 | 7.48 | 0.1M |
| 2025-07-08 | 7.31 | 7.49 | 7.20 | 7.20 | 0.1M |
| 2025-07-07 | 7.42 | 7.51 | 7.25 | 7.32 | 0.1M |
| 2025-07-04 | 7.65 | 7.81 | 7.50 | 7.54 | 0.1M |
| 2025-07-03 | 7.48 | 7.60 | 7.44 | 7.55 | 0.3M |
| 2025-07-02 | 7.60 | 7.69 | 7.41 | 7.42 | 0.6M |
| 2025-07-01 | 7.70 | 7.83 | 7.37 | 7.65 | 0.7M |
| 2025-06-30 | 7.85 | 7.88 | 7.62 | 7.70 | 0.1M |
| 2025-06-27 | 7.75 | 7.75 | 7.62 | 7.62 | 0.2M |
| 2025-06-26 | 7.22 | 7.75 | 7.22 | 7.75 | 0.4M |
| 2025-06-25 | 7.42 | 7.42 | 7.22 | 7.22 | 0.0M |
| 2025-06-24 | 7.37 | 7.49 | 7.25 | 7.35 | 0.4M |
| 2025-06-23 | 6.95 | 7.34 | 6.95 | 7.30 | 0.2M |
| 2025-06-20 | 7.02 | 7.33 | 6.95 | 6.95 | 0.5M |
| 2025-06-18 | 7.15 | 7.25 | 7.06 | 7.06 | 0.1M |
| 2025-06-17 | 7.08 | 7.25 | 6.94 | 7.15 | 0.2M |
| 2025-06-16 | 7.29 | 7.39 | 7.19 | 7.19 | 0.0M |
| 2025-06-13 | 7.33 | 7.54 | 7.08 | 7.20 | 0.1M |
| 2025-06-12 | 8.00 | 8.00 | 7.75 | 7.92 | 0.1M |
| 2025-06-11 | 8.14 | 8.14 | 7.92 | 7.99 | 0.4M |
| 2025-06-10 | 8.16 | 8.24 | 7.95 | 7.99 | 0.7M |
| 2025-06-09 | 7.82 | 8.12 | 7.81 | 8.12 | 0.2M |
| 2025-06-06 | 7.93 | 7.93 | 7.73 | 7.80 | 0.1M |
| 2025-06-05 | 7.80 | 7.97 | 7.73 | 7.87 | 0.1M |
| 2025-06-04 | 7.91 | 7.98 | 7.78 | 7.81 | 0.1M |
| 2025-06-03 | 7.93 | 8.01 | 7.74 | 7.92 | 0.1M |
| 2025-06-02 | 7.70 | 7.95 | 7.61 | 7.93 | 0.1M |
| 2025-05-30 | 7.61 | 7.86 | 7.61 | 7.80 | 0.5M |
| 2025-05-29 | 7.65 | 7.92 | 7.64 | 7.64 | 0.1M |
| 2025-05-28 | 7.80 | 7.80 | 7.60 | 7.63 | 0.3M |
| 2025-05-27 | 7.99 | 8.03 | 7.71 | 7.72 | 0.1M |
| 2025-05-26 | 8.09 | 8.19 | 7.93 | 7.95 | 0.2M |
| 2025-05-23 | 7.96 | 8.25 | 7.96 | 8.12 | 0.2M |
| 2025-05-22 | 8.05 | 8.28 | 7.96 | 8.20 | 0.2M |
| 2025-05-21 | 8.09 | 8.12 | 7.95 | 8.03 | 0.1M |
| 2025-05-20 | 8.06 | 8.20 | 7.94 | 8.14 | 0.2M |
| 2025-05-19 | 8.40 | 8.42 | 8.08 | 8.16 | 0.2M |
| 2025-05-16 | 8.48 | 8.48 | 8.31 | 8.40 | 0.2M |
| 2025-05-15 | 8.44 | 8.48 | 8.26 | 8.48 | 0.1M |
| 2025-05-14 | 8.32 | 8.48 | 8.32 | 8.40 | 0.1M |
| 2025-05-13 | 8.17 | 8.32 | 7.91 | 8.24 | 0.3M |
| 2025-05-12 | 8.08 | 8.32 | 8.08 | 8.20 | 0.4M |
| 2025-05-09 | 7.90 | 8.25 | 7.90 | 8.08 | 0.2M |
| 2025-05-08 | 7.91 | 8.32 | 7.91 | 7.91 | 0.6M |
| 2025-05-07 | 7.98 | 8.04 | 7.92 | 7.99 | 0.2M |
| 2025-05-06 | 7.90 | 7.98 | 7.83 | 7.94 | 0.7M |
| 2025-05-05 | 7.78 | 7.87 | 7.71 | 7.87 | 0.1M |
| 2025-05-02 | 7.54 | 7.80 | 7.50 | 7.77 | 0.4M |
| 2025-04-30 | 7.40 | 7.50 | 7.20 | 7.46 | 0.2M |
| 2025-04-29 | 7.39 | 7.44 | 7.29 | 7.40 | 0.2M |
| 2025-04-28 | 7.40 | 7.46 | 7.29 | 7.34 | 0.0M |
| 2025-04-25 | 7.30 | 7.46 | 7.22 | 7.40 | 0.2M |
| 2025-04-24 | 7.24 | 7.39 | 7.20 | 7.29 | 0.1M |
| 2025-04-23 | 7.30 | 7.42 | 7.28 | 7.28 | 0.1M |
| 2025-04-22 | 7.06 | 7.39 | 7.06 | 7.26 | 0.1M |
| 2025-04-17 | 7.15 | 7.15 | 7.06 | 7.12 | 0.0M |
| 2025-04-16 | 7.25 | 7.25 | 7.00 | 7.15 | 0.1M |
| 2025-04-15 | 6.93 | 7.32 | 6.93 | 7.25 | 0.6M |
| 2025-04-14 | 6.75 | 6.94 | 6.75 | 6.91 | 0.3M |
| 2025-04-11 | 6.59 | 6.75 | 6.53 | 6.70 | 0.4M |
| 2025-04-10 | 6.70 | 6.70 | 6.53 | 6.59 | 0.2M |
| 2025-04-09 | 6.32 | 6.61 | 6.32 | 6.55 | 0.9M |
| 2025-04-08 | 6.28 | 6.36 | 6.27 | 6.34 | 0.1M |
| 2025-04-07 | 6.10 | 6.26 | 5.63 | 6.08 | 0.3M |
| 2025-04-04 | 6.56 | 6.85 | 6.20 | 6.20 | 0.2M |
| 2025-04-03 | 6.65 | 6.65 | 6.46 | 6.51 | 0.1M |
| 2025-04-02 | 6.70 | 6.71 | 6.60 | 6.67 | 0.0M |
| 2025-04-01 | 6.52 | 6.72 | 6.48 | 6.69 | 0.2M |
| 2025-03-31 | 6.46 | 6.54 | 6.38 | 6.52 | 0.0M |
| 2025-03-28 | 6.54 | 6.54 | 6.37 | 6.38 | 0.0M |
| 2025-03-27 | 6.60 | 6.60 | 6.51 | 6.54 | 0.1M |
| 2025-03-26 | 6.75 | 6.80 | 6.51 | 6.52 | 0.2M |
| 2025-03-25 | 6.60 | 6.78 | 6.57 | 6.74 | 0.4M |
| 2025-03-24 | 6.57 | 6.69 | 6.57 | 6.60 | 0.3M |
| 2025-03-21 | 6.36 | 6.58 | 6.30 | 6.57 | 0.5M |
| 2025-03-20 | 6.40 | 6.48 | 6.27 | 6.38 | 0.2M |
| 2025-03-19 | 6.45 | 6.50 | 6.33 | 6.33 | 0.1M |
| 2025-03-18 | 6.14 | 6.45 | 6.12 | 6.43 | 0.5M |
| 2025-03-17 | 5.89 | 6.14 | 5.85 | 6.14 | 0.2M |
| 2025-03-14 | 5.88 | 5.92 | 5.84 | 5.85 | 0.1M |
| 2025-03-13 | 5.88 | 5.91 | 5.85 | 5.88 | 0.0M |
| 2025-03-12 | 5.80 | 5.89 | 5.79 | 5.89 | 0.0M |
| 2025-03-11 | 5.86 | 5.91 | 5.80 | 5.80 | 0.1M |
| 2025-03-10 | 5.73 | 5.87 | 5.67 | 5.86 | 0.1M |
| 2025-03-07 | 5.70 | 5.73 | 5.66 | 5.73 | 0.0M |
| 2025-03-06 | 5.75 | 5.78 | 5.70 | 5.72 | 0.0M |
| 2025-03-05 | 5.60 | 5.75 | 5.60 | 5.75 | 0.1M |
| 2025-03-04 | 5.75 | 5.77 | 5.55 | 5.55 | 0.2M |
| 2025-03-03 | 5.73 | 5.77 | 5.70 | 5.75 | 0.1M |
| 2025-02-28 | 5.75 | 5.78 | 5.67 | 5.69 | 0.2M |
| 2025-02-27 | 5.81 | 5.81 | 5.75 | 5.79 | 0.0M |
| 2025-02-26 | 5.77 | 5.85 | 5.75 | 5.76 | 0.0M |
| 2025-02-25 | 5.75 | 5.80 | 5.71 | 5.77 | 0.1M |
| 2025-02-24 | 5.81 | 5.83 | 5.74 | 5.76 | 0.0M |
| 2025-02-21 | 5.85 | 5.85 | 5.75 | 5.81 | 0.0M |
| 2025-02-20 | 5.86 | 5.86 | 5.77 | 5.82 | 0.1M |
| 2025-02-19 | 5.90 | 5.92 | 5.78 | 5.86 | 0.2M |
| 2025-02-18 | 5.73 | 5.91 | 5.73 | 5.83 | 0.2M |
| 2025-02-17 | 5.84 | 5.88 | 5.68 | 5.70 | 0.2M |
| 2025-02-14 | 5.78 | 5.91 | 5.72 | 5.84 | 0.3M |
| 2025-02-13 | 5.82 | 5.85 | 5.71 | 5.78 | 0.1M |
| 2025-02-12 | 5.88 | 5.91 | 5.72 | 5.81 | 0.1M |
| 2025-02-11 | 5.86 | 5.95 | 5.82 | 5.82 | 0.1M |
| 2025-02-10 | 5.90 | 5.93 | 5.80 | 5.93 | 0.1M |
| 2025-02-07 | 5.90 | 5.99 | 5.81 | 5.90 | 0.1M |
| 2025-02-06 | 5.68 | 5.92 | 5.61 | 5.91 | 0.3M |
| 2025-02-05 | 5.61 | 5.73 | 5.61 | 5.68 | 0.0M |
| 2025-02-04 | 5.52 | 5.70 | 5.52 | 5.67 | 0.1M |
| 2025-02-03 | 5.61 | 5.68 | 5.49 | 5.60 | 0.1M |
| 2025-01-31 | 5.65 | 5.72 | 5.60 | 5.61 | 0.1M |
| 2025-01-30 | 5.68 | 5.78 | 5.61 | 5.72 | 0.1M |
| 2025-01-29 | 5.60 | 5.71 | 5.60 | 5.71 | 0.1M |
| 2025-01-28 | 5.72 | 5.76 | 5.61 | 5.65 | 0.0M |
| 2025-01-27 | 5.78 | 5.78 | 5.67 | 5.72 | 0.1M |
| 2025-01-24 | 5.81 | 5.88 | 5.75 | 5.78 | 0.4M |
| 2025-01-23 | 5.84 | 5.84 | 5.75 | 5.81 | 0.0M |
| 2025-01-22 | 5.87 | 5.87 | 5.79 | 5.86 | 0.1M |
| 2025-01-21 | 5.83 | 5.86 | 5.75 | 5.86 | 0.0M |
| 2025-01-20 | 5.80 | 5.85 | 5.76 | 5.79 | 0.0M |
| 2025-01-17 | 5.81 | 5.85 | 5.70 | 5.76 | 0.1M |
| 2025-01-16 | 5.85 | 5.86 | 5.78 | 5.80 | 0.1M |
| 2025-01-15 | 5.80 | 5.85 | 5.78 | 5.85 | 0.1M |
| 2025-01-14 | 5.82 | 5.85 | 5.80 | 5.82 | 0.0M |
| 2025-01-13 | 5.88 | 5.88 | 5.78 | 5.80 | 0.3M |
| 2025-01-10 | 5.88 | 5.92 | 5.77 | 5.87 | 0.1M |
| 2025-01-09 | 5.80 | 5.93 | 5.80 | 5.90 | 0.1M |
| 2025-01-08 | 5.85 | 5.88 | 5.80 | 5.80 | 0.2M |
| 2025-01-07 | 5.94 | 5.94 | 5.77 | 5.85 | 0.2M |
| 2025-01-03 | 5.80 | 5.94 | 5.79 | 5.86 | 0.1M |
| 2025-01-02 | 5.53 | 5.78 | 5.48 | 5.78 | 0.6M |