8.94
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 8.73 | 8.76 | 8.72 | 8.73 | 1,299.8K |
| 09:35 | 8.74 | 8.74 | 8.72 | 8.74 | 480.0K |
| 09:40 | 8.73 | 8.75 | 8.73 | 8.73 | 226.0K |
| 09:45 | 8.74 | 8.76 | 8.74 | 8.75 | 368.0K |
| 09:50 | 8.75 | 8.75 | 8.73 | 8.74 | 270.0K |
| 09:55 | 8.75 | 8.78 | 8.75 | 8.78 | 542.0K |
| 10:00 | 8.77 | 8.77 | 8.74 | 8.76 | 246.0K |
| 10:05 | 8.74 | 8.77 | 8.73 | 8.76 | 320.0K |
| 10:10 | 8.77 | 8.77 | 8.77 | 8.77 | 78.0K |
| 10:15 | 8.76 | 8.76 | 8.74 | 8.75 | 222.0K |
| 10:20 | 8.74 | 8.76 | 8.74 | 8.76 | 104.0K |
| 10:25 | 8.75 | 8.77 | 8.75 | 8.76 | 42.0K |
| 10:30 | 8.77 | 8.78 | 8.77 | 8.78 | 142.0K |
| 10:35 | 8.77 | 8.77 | 8.77 | 8.77 | 84.0K |
| 10:40 | 8.78 | 8.78 | 8.77 | 8.77 | 244.0K |
| 10:45 | 8.76 | 8.84 | 8.76 | 8.80 | 1,172.0K |
| 10:50 | 8.79 | 8.82 | 8.79 | 8.82 | 272.0K |
| 10:55 | 8.82 | 8.82 | 8.80 | 8.80 | 202.0K |
| 11:00 | 8.81 | 8.81 | 8.80 | 8.81 | 140.0K |
| 11:05 | 8.79 | 8.79 | 8.79 | 8.79 | 268.0K |
| 11:10 | 8.78 | 8.78 | 8.75 | 8.75 | 664.0K |
| 11:20 | 8.76 | 8.77 | 8.75 | 8.76 | 58.0K |
| 11:25 | 8.77 | 8.77 | 8.77 | 8.77 | 36.0K |
| 11:30 | 8.78 | 8.78 | 8.77 | 8.77 | 18.0K |
| 11:35 | 8.78 | 8.78 | 8.78 | 8.78 | 38.0K |
| 11:40 | 8.77 | 8.78 | 8.77 | 8.77 | 40.0K |
| 11:45 | 8.78 | 8.78 | 8.77 | 8.77 | 12.0K |
| 11:50 | 8.78 | 8.78 | 8.77 | 8.77 | 48.0K |
| 11:55 | 8.78 | 8.78 | 8.77 | 8.77 | 24.0K |
| 13:00 | 8.78 | 8.79 | 8.78 | 8.79 | 140.0K |
| 13:05 | 8.78 | 8.79 | 8.78 | 8.78 | 78.0K |
| 13:10 | 8.79 | 8.79 | 8.77 | 8.77 | 198.0K |
| 13:15 | 8.78 | 8.79 | 8.78 | 8.79 | 80.0K |
| 13:20 | 8.80 | 8.81 | 8.78 | 8.81 | 234.0K |
| 13:25 | 8.80 | 8.80 | 8.80 | 8.80 | 118.0K |
| 13:30 | 8.79 | 8.81 | 8.79 | 8.81 | 514.0K |
| 13:40 | 8.82 | 8.82 | 8.81 | 8.81 | 200.0K |
| 13:45 | 8.82 | 8.83 | 8.81 | 8.83 | 442.0K |
| 13:50 | 8.82 | 8.84 | 8.82 | 8.83 | 1,072.0K |
| 13:55 | 8.84 | 8.91 | 8.84 | 8.89 | 2,936.0K |
| 14:00 | 8.88 | 8.97 | 8.88 | 8.91 | 3,966.0K |
| 14:05 | 8.92 | 8.93 | 8.90 | 8.92 | 1,458.0K |
| 14:10 | 8.91 | 8.94 | 8.90 | 8.91 | 780.0K |
| 14:15 | 8.90 | 8.93 | 8.90 | 8.93 | 432.0K |
| 14:20 | 8.92 | 8.94 | 8.92 | 8.93 | 602.0K |
| 14:25 | 8.92 | 8.96 | 8.92 | 8.95 | 1,406.0K |
| 14:30 | 8.97 | 8.98 | 8.96 | 8.97 | 1,404.0K |
| 14:35 | 8.98 | 9.07 | 8.97 | 9.01 | 4,002.0K |
| 14:40 | 9.02 | 9.03 | 9.00 | 9.01 | 1,188.0K |
| 14:45 | 9.02 | 9.02 | 8.97 | 9.00 | 1,096.0K |
| 14:50 | 9.01 | 9.01 | 8.98 | 9.00 | 1,672.0K |
| 14:55 | 8.99 | 9.02 | 8.99 | 9.00 | 496.0K |
| 15:00 | 8.99 | 9.00 | 8.98 | 9.00 | 706.0K |
| 15:05 | 8.99 | 9.00 | 8.99 | 9.00 | 190.0K |
| 15:10 | 8.99 | 9.00 | 8.97 | 8.98 | 516.0K |
| 15:15 | 8.97 | 8.98 | 8.96 | 8.98 | 318.0K |
| 15:20 | 8.97 | 8.98 | 8.95 | 8.95 | 438.0K |
| 15:25 | 8.94 | 8.98 | 8.94 | 8.98 | 320.0K |
| 15:30 | 8.99 | 9.00 | 8.98 | 9.00 | 720.0K |
| 15:35 | 8.99 | 9.00 | 8.99 | 8.99 | 668.0K |
| 15:40 | 8.98 | 8.98 | 8.96 | 8.97 | 572.0K |
| 15:45 | 8.98 | 8.99 | 8.98 | 8.98 | 1,058.0K |
| 15:50 | 8.99 | 8.99 | 8.97 | 8.97 | 492.0K |
| 15:55 | 8.96 | 8.96 | 8.91 | 8.94 | 846.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.73 | 9.07 | 8.71 | 8.94 | 39.0M |
| 2025-09-25 | 8.79 | 8.82 | 8.71 | 8.72 | 22.8M |
| 2025-09-24 | 8.81 | 8.83 | 8.77 | 8.79 | 12.3M |
| 2025-09-23 | 8.82 | 8.96 | 8.75 | 8.82 | 31.8M |
| 2025-09-22 | 8.93 | 8.94 | 8.79 | 8.82 | 19.4M |
| 2025-09-19 | 8.91 | 8.99 | 8.86 | 8.93 | 13.1M |
| 2025-09-18 | 8.92 | 8.93 | 8.79 | 8.92 | 25.4M |
| 2025-09-17 | 8.94 | 8.97 | 8.86 | 8.92 | 12.4M |
| 2025-09-16 | 8.89 | 8.95 | 8.83 | 8.94 | 15.4M |
| 2025-09-15 | 8.97 | 8.97 | 8.82 | 8.91 | 22.7M |
| 2025-09-12 | 8.99 | 9.04 | 8.91 | 8.97 | 23.3M |
| 2025-09-11 | 8.96 | 9.05 | 8.91 | 8.99 | 15.4M |
| 2025-09-10 | 9.00 | 9.08 | 8.95 | 8.96 | 15.0M |
| 2025-09-09 | 9.00 | 9.10 | 8.97 | 9.02 | 14.0M |
| 2025-09-08 | 8.80 | 9.15 | 8.80 | 9.00 | 36.8M |
| 2025-09-05 | 8.83 | 8.88 | 8.76 | 8.78 | 22.3M |
| 2025-09-04 | 8.93 | 8.94 | 8.82 | 8.83 | 26.4M |
| 2025-09-03 | 8.76 | 9.03 | 8.75 | 8.91 | 35.2M |
| 2025-09-02 | 8.81 | 8.86 | 8.73 | 8.76 | 31.5M |
| 2025-09-01 | 8.93 | 8.97 | 8.78 | 8.83 | 46.8M |
| 2025-08-29 | 9.12 | 9.14 | 8.77 | 8.93 | 114.2M |
| 2025-08-28 | 9.06 | 9.26 | 8.96 | 9.19 | 79.8M |
| 2025-08-27 | 9.13 | 9.32 | 9.00 | 9.06 | 94.4M |
| 2025-08-26 | 9.20 | 9.27 | 8.88 | 9.10 | 145.0M |
| 2025-08-25 | 10.10 | 10.10 | 9.03 | 9.20 | 409.0M |
| 2025-08-22 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0M |
| 2025-08-21 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0M |
| 2025-08-20 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0M |
| 2025-08-19 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0M |
| 2025-08-18 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0M |
| 2025-08-15 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0M |
| 2025-08-14 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0M |
| 2025-08-13 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0M |
| 2025-08-12 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0M |
| 2025-08-11 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0M |
| 2025-08-08 | 5.37 | 6.30 | 5.20 | 5.97 | 241.1M |
| 2025-08-07 | 5.18 | 5.52 | 5.18 | 5.50 | 100.9M |
| 2025-08-06 | 5.07 | 5.24 | 5.01 | 5.18 | 32.7M |
| 2025-08-05 | 5.05 | 5.09 | 4.96 | 5.08 | 47.7M |
| 2025-08-04 | 4.79 | 5.10 | 4.72 | 5.05 | 43.5M |
| 2025-08-01 | 4.73 | 4.94 | 4.71 | 4.86 | 38.3M |
| 2025-07-31 | 4.81 | 4.89 | 4.61 | 4.74 | 48.2M |
| 2025-07-30 | 4.91 | 4.91 | 4.72 | 4.85 | 42.0M |
| 2025-07-29 | 4.83 | 4.94 | 4.76 | 4.90 | 44.8M |
| 2025-07-28 | 4.80 | 4.91 | 4.70 | 4.83 | 41.8M |
| 2025-07-25 | 5.04 | 5.05 | 4.73 | 4.79 | 65.7M |
| 2025-07-24 | 4.98 | 5.28 | 4.95 | 5.05 | 74.4M |
| 2025-07-23 | 5.19 | 5.23 | 4.87 | 4.96 | 92.8M |
| 2025-07-22 | 4.70 | 5.50 | 4.70 | 5.13 | 308.2M |
| 2025-07-21 | 4.49 | 4.78 | 4.46 | 4.72 | 153.4M |
| 2025-07-18 | 4.22 | 4.45 | 4.16 | 4.43 | 102.0M |
| 2025-07-17 | 4.05 | 4.23 | 4.03 | 4.15 | 93.4M |
| 2025-07-16 | 3.93 | 4.04 | 3.87 | 3.99 | 53.8M |
| 2025-07-15 | 3.84 | 3.98 | 3.82 | 3.90 | 63.0M |
| 2025-07-14 | 3.77 | 3.92 | 3.74 | 3.80 | 60.4M |
| 2025-07-11 | 3.69 | 3.79 | 3.68 | 3.72 | 39.0M |
| 2025-07-10 | 3.64 | 3.69 | 3.58 | 3.68 | 30.8M |
| 2025-07-09 | 3.61 | 3.68 | 3.57 | 3.64 | 36.3M |
| 2025-07-08 | 3.56 | 3.67 | 3.56 | 3.59 | 43.8M |
| 2025-07-07 | 3.54 | 3.57 | 3.51 | 3.53 | 18.3M |
| 2025-07-04 | 3.60 | 3.62 | 3.53 | 3.56 | 29.6M |
| 2025-07-03 | 3.53 | 3.59 | 3.52 | 3.59 | 33.2M |
| 2025-07-02 | 3.46 | 3.52 | 3.44 | 3.51 | 24.2M |
| 2025-06-30 | 3.52 | 3.52 | 3.43 | 3.45 | 14.8M |
| 2025-06-27 | 3.54 | 3.62 | 3.48 | 3.50 | 30.3M |
| 2025-06-26 | 3.57 | 3.58 | 3.45 | 3.50 | 28.7M |
| 2025-06-25 | 3.48 | 3.58 | 3.46 | 3.55 | 41.9M |
| 2025-06-24 | 3.44 | 3.49 | 3.42 | 3.45 | 60.3M |
| 2025-06-23 | 3.49 | 3.49 | 3.35 | 3.41 | 54.3M |
| 2025-06-20 | 3.60 | 3.68 | 3.48 | 3.50 | 47.0M |
| 2025-06-19 | 3.58 | 3.69 | 3.54 | 3.60 | 62.1M |
| 2025-06-18 | 3.62 | 3.65 | 3.54 | 3.58 | 34.3M |
| 2025-06-17 | 3.48 | 3.65 | 3.47 | 3.62 | 69.6M |
| 2025-06-16 | 3.44 | 3.49 | 3.40 | 3.48 | 27.6M |
| 2025-06-13 | 3.54 | 3.54 | 3.41 | 3.44 | 36.2M |
| 2025-06-12 | 3.56 | 3.58 | 3.51 | 3.54 | 25.1M |
| 2025-06-11 | 3.51 | 3.57 | 3.51 | 3.56 | 30.4M |
| 2025-06-10 | 3.47 | 3.53 | 3.45 | 3.51 | 51.9M |
| 2025-06-09 | 3.46 | 3.48 | 3.41 | 3.48 | 52.7M |
| 2025-06-06 | 3.60 | 3.60 | 3.43 | 3.44 | 98.6M |
| 2025-06-05 | 3.88 | 3.88 | 3.58 | 3.61 | 258.5M |
| 2025-06-04 | 4.27 | 4.30 | 4.20 | 4.22 | 20.3M |
| 2025-06-03 | 4.30 | 4.31 | 4.21 | 4.24 | 25.3M |
| 2025-06-02 | 4.31 | 4.31 | 4.18 | 4.27 | 9.9M |
| 2025-05-30 | 4.51 | 4.51 | 4.26 | 4.35 | 50.9M |
| 2025-05-29 | 4.18 | 4.67 | 4.17 | 4.53 | 131.7M |
| 2025-05-28 | 4.12 | 4.28 | 4.11 | 4.18 | 37.0M |
| 2025-05-27 | 4.26 | 4.30 | 4.07 | 4.11 | 45.2M |
| 2025-05-26 | 4.55 | 4.59 | 4.23 | 4.26 | 55.7M |
| 2025-05-23 | 4.58 | 4.70 | 4.49 | 4.55 | 53.0M |
| 2025-05-22 | 4.36 | 4.72 | 4.36 | 4.53 | 101.5M |
| 2025-05-21 | 4.31 | 4.39 | 4.21 | 4.39 | 43.2M |
| 2025-05-20 | 4.02 | 4.45 | 4.01 | 4.37 | 98.0M |
| 2025-05-19 | 4.12 | 4.15 | 4.00 | 4.02 | 18.7M |
| 2025-05-16 | 4.09 | 4.12 | 4.05 | 4.12 | 12.2M |
| 2025-05-15 | 4.11 | 4.17 | 4.03 | 4.09 | 30.1M |
| 2025-05-14 | 4.15 | 4.17 | 4.09 | 4.12 | 19.2M |
| 2025-05-13 | 4.27 | 4.30 | 4.11 | 4.14 | 26.1M |
| 2025-05-12 | 4.13 | 4.28 | 4.10 | 4.26 | 27.3M |
| 2025-05-09 | 4.22 | 4.22 | 4.01 | 4.09 | 49.6M |
| 2025-05-08 | 4.28 | 4.30 | 4.20 | 4.22 | 22.8M |
| 2025-05-07 | 4.40 | 4.43 | 4.26 | 4.28 | 26.5M |
| 2025-05-06 | 4.32 | 4.38 | 4.30 | 4.36 | 20.4M |
| 2025-05-02 | 4.30 | 4.42 | 4.27 | 4.33 | 10.3M |
| 2025-04-30 | 4.34 | 4.34 | 4.21 | 4.30 | 17.7M |
| 2025-04-29 | 4.24 | 4.31 | 4.19 | 4.28 | 16.9M |
| 2025-04-28 | 4.38 | 4.38 | 4.19 | 4.22 | 27.6M |
| 2025-04-25 | 4.35 | 4.43 | 4.33 | 4.36 | 18.9M |
| 2025-04-24 | 4.35 | 4.40 | 4.30 | 4.35 | 16.8M |
| 2025-04-23 | 4.30 | 4.44 | 4.30 | 4.35 | 27.5M |
| 2025-04-22 | 4.13 | 4.28 | 4.12 | 4.28 | 27.0M |
| 2025-04-17 | 4.12 | 4.20 | 4.06 | 4.12 | 21.2M |
| 2025-04-16 | 4.20 | 4.20 | 4.06 | 4.12 | 19.6M |
| 2025-04-15 | 4.35 | 4.49 | 4.17 | 4.20 | 35.6M |
| 2025-04-14 | 4.33 | 4.43 | 4.30 | 4.33 | 41.3M |
| 2025-04-11 | 4.07 | 4.24 | 4.07 | 4.20 | 38.2M |
| 2025-04-10 | 4.02 | 4.21 | 4.00 | 4.08 | 56.2M |
| 2025-04-09 | 3.75 | 3.92 | 3.70 | 3.88 | 57.2M |
| 2025-04-08 | 3.87 | 3.95 | 3.73 | 3.89 | 68.7M |
| 2025-04-07 | 4.09 | 4.22 | 3.70 | 3.78 | 142.0M |
| 2025-04-03 | 4.47 | 4.64 | 4.40 | 4.55 | 51.6M |
| 2025-04-02 | 4.61 | 4.74 | 4.45 | 4.56 | 58.6M |
| 2025-04-01 | 4.74 | 4.87 | 4.57 | 4.61 | 79.2M |
| 2025-03-31 | 4.77 | 4.87 | 4.52 | 4.74 | 145.1M |
| 2025-03-28 | 4.50 | 4.80 | 4.47 | 4.52 | 69.9M |
| 2025-03-27 | 4.43 | 4.78 | 4.37 | 4.54 | 73.6M |
| 2025-03-26 | 4.25 | 4.53 | 4.21 | 4.46 | 58.8M |
| 2025-03-25 | 4.46 | 4.46 | 4.17 | 4.18 | 50.2M |
| 2025-03-24 | 4.58 | 4.58 | 4.33 | 4.44 | 56.0M |
| 2025-03-21 | 5.03 | 5.03 | 4.53 | 4.58 | 105.6M |
| 2025-03-20 | 4.63 | 5.27 | 4.57 | 5.06 | 172.5M |
| 2025-03-19 | 4.55 | 4.65 | 4.45 | 4.65 | 37.8M |
| 2025-03-18 | 4.50 | 4.58 | 4.42 | 4.56 | 35.6M |
| 2025-03-17 | 4.40 | 4.56 | 4.40 | 4.46 | 46.4M |
| 2025-03-14 | 4.37 | 4.42 | 4.31 | 4.38 | 38.6M |
| 2025-03-13 | 4.32 | 4.49 | 4.28 | 4.35 | 47.5M |
| 2025-03-12 | 4.24 | 4.35 | 4.20 | 4.32 | 59.4M |
| 2025-03-11 | 4.11 | 4.22 | 4.08 | 4.20 | 44.1M |
| 2025-03-10 | 4.41 | 4.44 | 4.13 | 4.26 | 63.9M |
| 2025-03-07 | 4.30 | 4.73 | 4.21 | 4.48 | 114.9M |
| 2025-03-06 | 4.32 | 4.38 | 4.26 | 4.28 | 45.8M |
| 2025-03-05 | 4.15 | 4.29 | 4.13 | 4.25 | 42.9M |
| 2025-03-04 | 4.16 | 4.19 | 4.06 | 4.15 | 51.0M |
| 2025-03-03 | 4.36 | 4.48 | 4.14 | 4.21 | 86.3M |
| 2025-02-28 | 4.60 | 4.64 | 4.29 | 4.36 | 90.5M |
| 2025-02-27 | 4.40 | 4.64 | 4.39 | 4.53 | 103.8M |
| 2025-02-26 | 4.57 | 4.62 | 4.32 | 4.36 | 104.4M |
| 2025-02-25 | 4.50 | 4.71 | 4.45 | 4.55 | 83.8M |
| 2025-02-24 | 4.70 | 4.77 | 4.58 | 4.67 | 73.9M |
| 2025-02-21 | 4.69 | 4.79 | 4.58 | 4.67 | 91.5M |
| 2025-02-20 | 4.40 | 4.87 | 4.36 | 4.64 | 237.5M |
| 2025-02-19 | 3.94 | 4.50 | 3.91 | 4.42 | 134.2M |
| 2025-02-18 | 4.07 | 4.10 | 3.92 | 3.97 | 76.9M |
| 2025-02-17 | 3.96 | 4.07 | 3.79 | 4.04 | 109.8M |
| 2025-02-14 | 3.87 | 3.95 | 3.82 | 3.94 | 88.2M |
| 2025-02-13 | 3.93 | 4.01 | 3.81 | 3.81 | 122.2M |
| 2025-02-12 | 4.04 | 4.05 | 3.83 | 3.89 | 172.1M |
| 2025-02-11 | 3.97 | 4.38 | 3.91 | 4.04 | 359.6M |
| 2025-02-10 | 3.71 | 6.00 | 3.71 | 4.06 | 576.4M |
| 2025-02-07 | 2.97 | 3.44 | 2.96 | 3.23 | 164.3M |
| 2025-02-06 | 2.93 | 3.01 | 2.90 | 3.01 | 47.0M |
| 2025-02-05 | 3.08 | 3.08 | 2.90 | 2.97 | 69.1M |
| 2025-02-04 | 3.04 | 3.15 | 3.03 | 3.09 | 14.4M |
| 2025-02-03 | 3.02 | 3.08 | 2.91 | 3.06 | 17.1M |
| 2025-01-28 | 3.09 | 3.12 | 2.97 | 3.10 | 5.4M |
| 2025-01-27 | 3.10 | 3.14 | 3.04 | 3.06 | 19.8M |
| 2025-01-24 | 3.08 | 3.12 | 3.05 | 3.10 | 33.2M |
| 2025-01-23 | 3.12 | 3.17 | 3.04 | 3.08 | 34.0M |
| 2025-01-22 | 3.15 | 3.15 | 2.98 | 3.08 | 51.9M |
| 2025-01-21 | 3.18 | 3.18 | 3.03 | 3.14 | 58.2M |
| 2025-01-20 | 3.13 | 3.19 | 3.09 | 3.13 | 39.5M |
| 2025-01-17 | 3.15 | 3.18 | 3.09 | 3.13 | 30.9M |
| 2025-01-16 | 3.20 | 3.33 | 3.09 | 3.16 | 68.8M |
| 2025-01-15 | 3.11 | 3.19 | 3.05 | 3.17 | 33.7M |
| 2025-01-14 | 3.02 | 3.15 | 2.97 | 3.11 | 55.2M |
| 2025-01-13 | 3.08 | 3.13 | 2.95 | 3.02 | 112.3M |
| 2025-01-10 | 3.33 | 3.33 | 3.05 | 3.10 | 85.4M |
| 2025-01-09 | 3.33 | 3.42 | 3.29 | 3.33 | 47.6M |
| 2025-01-08 | 3.55 | 3.55 | 3.31 | 3.38 | 53.5M |
| 2025-01-07 | 3.45 | 3.58 | 3.44 | 3.56 | 39.8M |
| 2025-01-06 | 3.37 | 3.50 | 3.35 | 3.46 | 51.4M |
| 2025-01-03 | 3.62 | 3.63 | 3.39 | 3.44 | 84.7M |
| 2025-01-02 | 3.72 | 3.74 | 3.58 | 3.63 | 46.4M |