7.13
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 7.47 | 7.72 | 7.47 | 7.56 | 488.0K |
| 09:35 | 7.59 | 7.66 | 7.48 | 7.48 | 251.0K |
| 09:40 | 7.47 | 7.54 | 7.43 | 7.43 | 148.0K |
| 09:45 | 7.48 | 7.48 | 7.37 | 7.37 | 279.0K |
| 09:50 | 7.38 | 7.45 | 7.37 | 7.45 | 67.0K |
| 09:55 | 7.46 | 7.51 | 7.45 | 7.50 | 87.0K |
| 10:00 | 7.51 | 7.54 | 7.50 | 7.53 | 238.0K |
| 10:05 | 7.50 | 7.55 | 7.37 | 7.37 | 185.2K |
| 10:10 | 7.36 | 7.36 | 7.34 | 7.34 | 13.0K |
| 10:15 | 7.37 | 7.37 | 7.37 | 7.37 | 7.0K |
| 10:20 | 7.39 | 7.39 | 7.39 | 7.39 | 4.0K |
| 10:25 | 7.40 | 7.44 | 7.40 | 7.44 | 11.0K |
| 10:30 | 7.45 | 7.45 | 7.40 | 7.40 | 5.0K |
| 10:35 | 7.39 | 7.40 | 7.37 | 7.39 | 17.0K |
| 10:40 | 7.38 | 7.40 | 7.35 | 7.35 | 26.0K |
| 10:45 | 7.36 | 7.36 | 7.30 | 7.30 | 75.0K |
| 10:50 | 7.28 | 7.31 | 7.28 | 7.30 | 35.0K |
| 10:55 | 7.35 | 7.36 | 7.30 | 7.34 | 42.0K |
| 11:10 | 7.33 | 7.36 | 7.33 | 7.35 | 137.0K |
| 11:15 | 7.36 | 7.38 | 7.32 | 7.36 | 100.0K |
| 11:20 | 7.37 | 7.40 | 7.36 | 7.40 | 51.0K |
| 11:30 | 7.41 | 7.41 | 7.41 | 7.41 | 11.0K |
| 11:35 | 7.43 | 7.46 | 7.43 | 7.46 | 19.0K |
| 11:40 | 7.42 | 7.42 | 7.42 | 7.42 | 13.0K |
| 11:45 | 7.46 | 7.46 | 7.43 | 7.43 | 6.0K |
| 11:55 | 7.42 | 7.42 | 7.41 | 7.41 | 1.0K |
| 12:30 | 7.42 | 7.42 | 7.42 | 7.42 | 0.0K |
| 13:00 | 7.43 | 7.43 | 7.42 | 7.42 | 22.0K |
| 13:10 | 7.42 | 7.42 | 7.40 | 7.40 | 36.0K |
| 13:15 | 7.38 | 7.40 | 7.38 | 7.40 | 11.0K |
| 13:25 | 7.41 | 7.43 | 7.41 | 7.43 | 8.0K |
| 13:30 | 7.42 | 7.42 | 7.37 | 7.39 | 8.0K |
| 13:40 | 7.44 | 7.44 | 7.41 | 7.41 | 35.0K |
| 13:45 | 7.44 | 7.48 | 7.41 | 7.41 | 107.0K |
| 13:50 | 7.46 | 7.60 | 7.46 | 7.50 | 348.0K |
| 13:55 | 7.53 | 7.53 | 7.50 | 7.50 | 53.0K |
| 14:00 | 7.48 | 7.48 | 7.48 | 7.48 | 4.0K |
| 14:10 | 7.45 | 7.46 | 7.45 | 7.46 | 23.0K |
| 14:15 | 7.50 | 7.50 | 7.50 | 7.50 | 14.0K |
| 14:20 | 7.52 | 7.52 | 7.50 | 7.52 | 27.0K |
| 14:25 | 7.54 | 7.54 | 7.52 | 7.52 | 53.0K |
| 14:30 | 7.53 | 7.54 | 7.53 | 7.54 | 2.0K |
| 14:35 | 7.53 | 7.65 | 7.49 | 7.65 | 402.0K |
| 14:40 | 7.66 | 7.75 | 7.65 | 7.73 | 377.0K |
| 14:45 | 7.72 | 7.75 | 7.72 | 7.74 | 102.0K |
| 14:50 | 7.74 | 7.74 | 7.71 | 7.74 | 14.0K |
| 14:55 | 7.73 | 7.79 | 7.71 | 7.79 | 181.0K |
| 15:00 | 7.82 | 7.83 | 7.74 | 7.76 | 325.0K |
| 15:05 | 7.78 | 7.84 | 7.78 | 7.82 | 47.0K |
| 15:10 | 7.80 | 7.82 | 7.75 | 7.80 | 51.0K |
| 15:15 | 7.75 | 7.83 | 7.75 | 7.82 | 80.0K |
| 15:20 | 7.83 | 7.83 | 7.79 | 7.80 | 50.0K |
| 15:25 | 7.79 | 7.80 | 7.78 | 7.80 | 126.0K |
| 15:30 | 7.78 | 7.78 | 7.73 | 7.75 | 51.0K |
| 15:35 | 7.76 | 7.76 | 7.70 | 7.70 | 64.0K |
| 15:40 | 7.74 | 7.74 | 7.69 | 7.69 | 15.0K |
| 15:45 | 7.68 | 7.68 | 7.65 | 7.65 | 19.0K |
| 15:50 | 7.58 | 7.62 | 7.58 | 7.60 | 37.0K |
| 15:55 | 7.65 | 7.70 | 7.63 | 7.70 | 57.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 7.00 | 7.25 | 6.95 | 7.13 | 1.2M |
| 2025-09-25 | 7.34 | 7.34 | 7.01 | 7.16 | 2.1M |
| 2025-09-24 | 7.61 | 7.61 | 7.28 | 7.38 | 1.1M |
| 2025-09-23 | 7.90 | 7.98 | 7.30 | 7.57 | 3.4M |
| 2025-09-22 | 7.47 | 7.84 | 7.28 | 7.70 | 5.1M |
| 2025-09-19 | 6.78 | 7.35 | 6.78 | 7.17 | 1.4M |
| 2025-09-18 | 7.05 | 7.32 | 6.75 | 6.91 | 2.9M |
| 2025-09-17 | 7.16 | 7.21 | 6.91 | 7.00 | 1.8M |
| 2025-09-16 | 7.41 | 7.66 | 6.97 | 7.29 | 2.8M |
| 2025-09-15 | 7.68 | 7.87 | 7.12 | 7.32 | 4.1M |
| 2025-09-12 | 7.17 | 7.73 | 7.05 | 7.68 | 4.6M |
| 2025-09-11 | 7.03 | 7.28 | 6.76 | 7.26 | 3.1M |
| 2025-09-10 | 7.21 | 7.27 | 6.74 | 7.00 | 4.4M |
| 2025-09-09 | 6.20 | 7.86 | 6.15 | 7.30 | 14.9M |
| 2025-09-08 | 6.92 | 7.57 | 6.78 | 7.00 | 8.7M |
| 2025-09-05 | 5.50 | 6.88 | 5.32 | 6.88 | 9.2M |
| 2025-09-04 | 6.04 | 6.08 | 5.45 | 5.48 | 3.0M |
| 2025-09-03 | 6.02 | 6.44 | 5.90 | 6.00 | 2.9M |
| 2025-09-02 | 6.11 | 6.19 | 5.84 | 5.87 | 2.6M |
| 2025-09-01 | 5.87 | 6.36 | 5.87 | 6.08 | 4.3M |
| 2025-08-29 | 5.71 | 6.05 | 5.71 | 5.79 | 3.2M |
| 2025-08-28 | 5.78 | 5.78 | 5.57 | 5.71 | 1.1M |
| 2025-08-27 | 6.06 | 6.06 | 5.70 | 5.90 | 1.2M |
| 2025-08-26 | 6.22 | 6.24 | 5.99 | 6.03 | 1.9M |
| 2025-08-25 | 5.40 | 6.31 | 5.40 | 6.16 | 4.1M |
| 2025-08-22 | 5.55 | 5.55 | 5.25 | 5.25 | 1.3M |
| 2025-08-21 | 5.15 | 5.50 | 5.10 | 5.46 | 3.3M |
| 2025-08-20 | 4.70 | 5.20 | 4.58 | 4.96 | 1.3M |
| 2025-08-19 | 4.90 | 4.93 | 4.70 | 4.77 | 1.1M |
| 2025-08-18 | 4.93 | 5.27 | 4.91 | 4.94 | 1.8M |
| 2025-08-15 | 5.02 | 5.02 | 4.76 | 4.96 | 2.3M |
| 2025-08-14 | 4.85 | 5.40 | 4.57 | 5.02 | 8.5M |
| 2025-08-13 | 4.18 | 4.48 | 4.18 | 4.22 | 1.1M |
| 2025-08-12 | 4.30 | 4.37 | 4.15 | 4.17 | 0.9M |
| 2025-08-11 | 4.47 | 4.48 | 4.28 | 4.38 | 2.1M |
| 2025-08-08 | 4.10 | 4.52 | 4.10 | 4.48 | 2.6M |
| 2025-08-07 | 3.93 | 4.10 | 3.75 | 4.06 | 1.8M |
| 2025-08-06 | 4.00 | 4.05 | 3.84 | 3.92 | 1.2M |
| 2025-08-05 | 3.74 | 3.99 | 3.74 | 3.94 | 2.0M |
| 2025-08-04 | 3.60 | 3.75 | 3.55 | 3.71 | 0.9M |
| 2025-08-01 | 3.54 | 3.63 | 3.49 | 3.50 | 0.8M |
| 2025-07-31 | 3.69 | 3.69 | 3.36 | 3.57 | 2.5M |
| 2025-07-30 | 3.80 | 3.81 | 3.50 | 3.69 | 3.2M |
| 2025-07-29 | 3.73 | 3.82 | 3.67 | 3.82 | 1.0M |
| 2025-07-28 | 3.89 | 3.96 | 3.71 | 3.82 | 1.4M |
| 2025-07-25 | 3.59 | 3.91 | 3.59 | 3.89 | 3.0M |
| 2025-07-24 | 3.60 | 3.71 | 3.49 | 3.59 | 1.6M |
| 2025-07-23 | 3.68 | 3.72 | 3.59 | 3.70 | 2.5M |
| 2025-07-22 | 3.66 | 3.79 | 3.55 | 3.60 | 2.3M |
| 2025-07-21 | 3.60 | 3.75 | 3.52 | 3.53 | 2.4M |
| 2025-07-18 | 3.19 | 3.52 | 3.19 | 3.51 | 1.8M |
| 2025-07-17 | 3.30 | 3.33 | 3.02 | 3.15 | 3.3M |
| 2025-07-16 | 3.37 | 3.47 | 3.27 | 3.32 | 2.2M |
| 2025-07-15 | 3.40 | 3.46 | 3.35 | 3.38 | 0.6M |
| 2025-07-14 | 3.47 | 3.61 | 3.43 | 3.51 | 1.1M |
| 2025-07-11 | 3.50 | 3.59 | 3.36 | 3.43 | 1.7M |
| 2025-07-10 | 3.15 | 3.51 | 3.10 | 3.41 | 1.6M |
| 2025-07-09 | 3.25 | 3.27 | 3.11 | 3.15 | 1.4M |
| 2025-07-08 | 3.23 | 3.42 | 3.10 | 3.32 | 2.9M |
| 2025-07-07 | 3.59 | 3.59 | 3.09 | 3.23 | 4.7M |
| 2025-07-04 | 3.80 | 3.80 | 3.64 | 3.66 | 1.0M |
| 2025-07-03 | 3.67 | 3.89 | 3.65 | 3.87 | 1.7M |
| 2025-07-02 | 3.55 | 3.85 | 3.55 | 3.67 | 2.2M |
| 2025-06-30 | 3.56 | 3.60 | 3.23 | 3.47 | 2.4M |
| 2025-06-27 | 3.57 | 3.67 | 3.53 | 3.59 | 0.5M |
| 2025-06-26 | 3.40 | 3.80 | 3.40 | 3.67 | 1.6M |
| 2025-06-25 | 3.60 | 3.61 | 3.40 | 3.48 | 2.5M |
| 2025-06-24 | 3.66 | 3.78 | 3.55 | 3.62 | 1.5M |
| 2025-06-23 | 3.55 | 3.78 | 3.44 | 3.73 | 1.5M |
| 2025-06-20 | 3.65 | 3.76 | 3.46 | 3.55 | 1.8M |
| 2025-06-19 | 4.16 | 4.16 | 3.60 | 3.70 | 3.9M |
| 2025-06-18 | 4.02 | 4.24 | 4.00 | 4.15 | 2.3M |
| 2025-06-17 | 4.19 | 4.24 | 3.80 | 4.02 | 2.4M |
| 2025-06-16 | 4.62 | 4.72 | 4.06 | 4.19 | 4.6M |
| 2025-06-13 | 5.35 | 5.42 | 4.32 | 4.50 | 8.0M |
| 2025-06-12 | 4.75 | 5.30 | 4.75 | 4.99 | 3.3M |
| 2025-06-11 | 4.95 | 5.02 | 4.61 | 4.69 | 2.0M |
| 2025-06-10 | 5.20 | 5.28 | 4.90 | 5.05 | 1.7M |
| 2025-06-09 | 5.00 | 5.25 | 4.80 | 5.07 | 3.7M |
| 2025-06-06 | 4.76 | 5.80 | 4.76 | 5.23 | 7.3M |
| 2025-06-05 | 4.16 | 5.00 | 3.98 | 4.92 | 8.1M |
| 2025-06-04 | 4.20 | 4.33 | 3.97 | 4.12 | 1.8M |
| 2025-06-03 | 4.24 | 4.35 | 3.96 | 4.08 | 1.1M |
| 2025-06-02 | 3.66 | 4.48 | 3.66 | 4.30 | 4.8M |
| 2025-05-30 | 3.36 | 3.64 | 3.36 | 3.60 | 1.7M |
| 2025-05-29 | 3.45 | 3.46 | 3.30 | 3.36 | 1.1M |
| 2025-05-28 | 3.84 | 3.84 | 3.45 | 3.53 | 1.4M |
| 2025-05-27 | 3.60 | 3.85 | 3.31 | 3.72 | 2.9M |
| 2025-05-26 | 3.27 | 3.79 | 3.27 | 3.54 | 4.4M |
| 2025-05-23 | 2.93 | 3.38 | 2.88 | 3.18 | 3.0M |
| 2025-05-22 | 2.90 | 3.06 | 2.87 | 2.93 | 1.4M |
| 2025-05-21 | 2.74 | 2.98 | 2.74 | 2.89 | 2.7M |
| 2025-05-20 | 2.80 | 2.85 | 2.56 | 2.72 | 2.6M |
| 2025-05-19 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0M |
| 2025-05-16 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0M |
| 2025-05-15 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0M |
| 2025-05-14 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0M |
| 2025-05-13 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0M |
| 2025-05-12 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0M |
| 2025-05-09 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0M |
| 2025-05-08 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0M |
| 2025-05-07 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0M |
| 2025-05-06 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0M |
| 2025-05-02 | 2.66 | 2.67 | 2.58 | 2.67 | 2.2M |
| 2025-04-30 | 2.78 | 2.80 | 2.70 | 2.74 | 0.6M |
| 2025-04-29 | 2.86 | 2.86 | 2.78 | 2.80 | 0.6M |
| 2025-04-28 | 2.88 | 2.92 | 2.75 | 2.75 | 0.8M |
| 2025-04-25 | 2.96 | 3.13 | 2.85 | 2.88 | 1.2M |
| 2025-04-24 | 3.10 | 3.13 | 2.93 | 2.95 | 0.8M |
| 2025-04-23 | 3.11 | 3.26 | 2.96 | 2.99 | 1.6M |
| 2025-04-22 | 3.89 | 3.98 | 3.22 | 3.35 | 4.7M |
| 2025-04-17 | 3.73 | 3.99 | 3.26 | 3.39 | 9.1M |
| 2025-04-16 | 3.04 | 3.68 | 3.03 | 3.46 | 6.8M |
| 2025-04-15 | 2.30 | 2.90 | 2.30 | 2.90 | 7.6M |
| 2025-04-14 | 2.30 | 2.39 | 2.25 | 2.30 | 2.3M |
| 2025-04-11 | 2.21 | 2.37 | 2.21 | 2.25 | 2.3M |
| 2025-04-10 | 2.20 | 2.50 | 2.15 | 2.21 | 1.3M |
| 2025-04-09 | 2.13 | 2.15 | 2.10 | 2.15 | 1.2M |
| 2025-04-08 | 2.13 | 2.14 | 2.12 | 2.13 | 1.1M |
| 2025-04-07 | 2.13 | 2.16 | 2.11 | 2.13 | 2.1M |
| 2025-04-03 | 2.15 | 2.23 | 2.14 | 2.19 | 1.9M |
| 2025-04-02 | 2.11 | 2.22 | 2.10 | 2.11 | 6.6M |
| 2025-04-01 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0M |
| 2025-03-31 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0M |
| 2025-03-28 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0M |
| 2025-03-27 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0M |
| 2025-03-26 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0M |
| 2025-03-25 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0M |
| 2025-03-24 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0M |
| 2025-03-21 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0M |
| 2025-03-20 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0M |
| 2025-03-19 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0M |
| 2025-03-18 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0M |
| 2025-03-17 | 2.11 | 2.11 | 2.11 | 2.11 | 0.0M |
| 2025-03-14 | 1.99 | 2.23 | 1.99 | 2.11 | 1.2M |
| 2025-03-13 | 2.02 | 2.02 | 1.90 | 1.90 | 0.1M |
| 2025-03-12 | 2.16 | 2.20 | 1.98 | 2.04 | 0.6M |
| 2025-03-11 | 1.98 | 2.15 | 1.98 | 2.10 | 1.0M |
| 2025-03-10 | 1.85 | 1.98 | 1.80 | 1.97 | 0.6M |
| 2025-03-07 | 1.70 | 1.84 | 1.67 | 1.84 | 0.2M |
| 2025-03-06 | 1.73 | 1.73 | 1.73 | 1.73 | 0.0M |
| 2025-03-05 | 1.74 | 1.75 | 1.72 | 1.72 | 0.3M |
| 2025-03-04 | 1.70 | 1.70 | 1.70 | 1.70 | 0.0M |
| 2025-03-03 | 1.71 | 1.71 | 1.70 | 1.70 | 0.2M |
| 2025-02-28 | 1.75 | 1.78 | 1.70 | 1.70 | 0.5M |
| 2025-02-27 | 1.70 | 1.70 | 1.70 | 1.70 | 0.2M |
| 2025-02-26 | 1.75 | 1.75 | 1.70 | 1.70 | 0.3M |
| 2025-02-25 | 1.65 | 1.75 | 1.65 | 1.75 | 0.3M |
| 2025-02-24 | 1.71 | 1.71 | 1.70 | 1.70 | 0.0M |
| 2025-02-21 | 1.75 | 1.77 | 1.70 | 1.71 | 0.3M |
| 2025-02-20 | 1.70 | 1.72 | 1.70 | 1.71 | 0.1M |
| 2025-02-19 | 1.76 | 1.76 | 1.69 | 1.69 | 0.5M |
| 2025-02-18 | 1.75 | 1.76 | 1.71 | 1.76 | 0.1M |
| 2025-02-17 | 1.77 | 1.77 | 1.70 | 1.74 | 0.4M |
| 2025-02-14 | 1.79 | 1.79 | 1.76 | 1.76 | 0.4M |
| 2025-02-13 | 1.83 | 1.83 | 1.79 | 1.79 | 0.2M |
| 2025-02-12 | 1.80 | 1.84 | 1.79 | 1.80 | 0.5M |
| 2025-02-11 | 1.72 | 1.80 | 1.70 | 1.72 | 0.4M |
| 2025-02-10 | 1.69 | 1.69 | 1.62 | 1.69 | 0.6M |
| 2025-02-07 | 1.60 | 1.76 | 1.60 | 1.70 | 0.1M |
| 2025-02-06 | 1.73 | 1.74 | 1.73 | 1.73 | 0.0M |
| 2025-02-05 | 1.71 | 1.73 | 1.71 | 1.73 | 0.0M |
| 2025-02-04 | 1.60 | 1.78 | 1.60 | 1.70 | 0.2M |
| 2025-02-03 | 1.45 | 1.56 | 1.45 | 1.56 | 0.1M |
| 2025-01-28 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0M |
| 2025-01-27 | 1.41 | 1.48 | 1.40 | 1.44 | 0.4M |
| 2025-01-24 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0M |
| 2025-01-23 | 1.36 | 1.36 | 1.36 | 1.37 | 0.0M |
| 2025-01-22 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0M |
| 2025-01-21 | 1.37 | 1.37 | 1.37 | 1.37 | 0.0M |
| 2025-01-20 | 1.37 | 1.37 | 1.36 | 1.36 | 0.1M |
| 2025-01-17 | 1.42 | 1.45 | 1.35 | 1.41 | 0.1M |
| 2025-01-16 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0M |
| 2025-01-15 | 1.43 | 1.43 | 1.42 | 1.42 | 0.0M |
| 2025-01-14 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0M |
| 2025-01-13 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0M |
| 2025-01-10 | 1.46 | 1.46 | 1.45 | 1.45 | 0.1M |
| 2025-01-09 | 1.50 | 1.50 | 1.50 | 1.50 | 0.0M |
| 2025-01-08 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0M |
| 2025-01-07 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0M |
| 2025-01-06 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0M |
| 2025-01-03 | 1.55 | 1.55 | 1.49 | 1.52 | 0.1M |
| 2025-01-02 | 1.53 | 1.77 | 1.53 | 1.75 | 0.7M |