1.52
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1.50 | 1.52 | 1.50 | 1.51 | 719.9K |
| 09:35 | 1.52 | 1.52 | 1.52 | 1.52 | 1,512.7K |
| 09:40 | 1.52 | 1.52 | 1.52 | 1.52 | 693.3K |
| 09:45 | 1.52 | 1.52 | 1.52 | 1.52 | 515.7K |
| 09:50 | 1.52 | 1.52 | 1.52 | 1.52 | 221.6K |
| 09:55 | 1.52 | 1.52 | 1.52 | 1.52 | 707.2K |
| 10:00 | 1.52 | 1.52 | 1.51 | 1.51 | 810.6K |
| 10:05 | 1.51 | 1.51 | 1.51 | 1.51 | 205.0K |
| 10:10 | 1.51 | 1.51 | 1.50 | 1.51 | 560.8K |
| 10:15 | 1.51 | 1.51 | 1.50 | 1.50 | 225.4K |
| 10:20 | 1.50 | 1.51 | 1.50 | 1.50 | 148.8K |
| 10:25 | 1.50 | 1.50 | 1.49 | 1.49 | 153.0K |
| 10:30 | 1.49 | 1.49 | 1.49 | 1.49 | 709.1K |
| 10:35 | 1.50 | 1.50 | 1.50 | 1.50 | 1,216.4K |
| 10:40 | 1.50 | 1.50 | 1.50 | 1.50 | 384.4K |
| 10:45 | 1.50 | 1.50 | 1.50 | 1.50 | 171.5K |
| 10:50 | 1.50 | 1.50 | 1.49 | 1.49 | 266.8K |
| 10:55 | 1.49 | 1.50 | 1.49 | 1.50 | 161.6K |
| 11:00 | 1.49 | 1.49 | 1.49 | 1.49 | 148.0K |
| 11:05 | 1.49 | 1.50 | 1.49 | 1.49 | 1,150.5K |
| 11:10 | 1.49 | 1.49 | 1.49 | 1.49 | 368.1K |
| 11:15 | 1.49 | 1.49 | 1.49 | 1.49 | 487.1K |
| 11:20 | 1.49 | 1.49 | 1.48 | 1.48 | 679.7K |
| 11:25 | 1.48 | 1.48 | 1.48 | 1.48 | 190.5K |
| 13:00 | 1.48 | 1.48 | 1.48 | 1.48 | 351.4K |
| 13:05 | 1.48 | 1.48 | 1.48 | 1.48 | 105.0K |
| 13:10 | 1.48 | 1.49 | 1.48 | 1.48 | 71.9K |
| 13:15 | 1.48 | 1.49 | 1.48 | 1.48 | 163.2K |
| 13:20 | 1.48 | 1.49 | 1.48 | 1.49 | 214.0K |
| 13:25 | 1.49 | 1.49 | 1.49 | 1.49 | 77.8K |
| 13:30 | 1.49 | 1.49 | 1.49 | 1.49 | 72.7K |
| 13:35 | 1.49 | 1.49 | 1.48 | 1.49 | 87.8K |
| 13:40 | 1.49 | 1.49 | 1.48 | 1.48 | 84.0K |
| 13:45 | 1.48 | 1.49 | 1.48 | 1.48 | 86.9K |
| 13:50 | 1.48 | 1.49 | 1.48 | 1.49 | 147.8K |
| 13:55 | 1.49 | 1.49 | 1.49 | 1.49 | 106.0K |
| 14:00 | 1.49 | 1.49 | 1.48 | 1.48 | 74.4K |
| 14:05 | 1.48 | 1.48 | 1.48 | 1.48 | 83.7K |
| 14:10 | 1.48 | 1.49 | 1.48 | 1.48 | 129.9K |
| 14:15 | 1.49 | 1.49 | 1.49 | 1.49 | 92.2K |
| 14:20 | 1.49 | 1.49 | 1.49 | 1.49 | 25.1K |
| 14:25 | 1.49 | 1.49 | 1.49 | 1.49 | 41.2K |
| 14:30 | 1.49 | 1.50 | 1.49 | 1.50 | 54.2K |
| 14:35 | 1.50 | 1.50 | 1.49 | 1.50 | 28.1K |
| 14:40 | 1.50 | 1.50 | 1.50 | 1.50 | 499.3K |
| 14:45 | 1.50 | 1.51 | 1.50 | 1.51 | 993.8K |
| 14:50 | 1.51 | 1.51 | 1.51 | 1.51 | 580.3K |
| 14:55 | 1.51 | 1.51 | 1.51 | 1.51 | 57.6K |
| 15:00 | 1.51 | 1.51 | 1.51 | 1.51 | 5.0K |
| 15:40 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.54 | 1.57 | 1.52 | 1.52 | 6.3M |
| 2025-09-25 | 1.53 | 1.56 | 1.52 | 1.56 | 12.9M |
| 2025-09-24 | 1.50 | 1.54 | 1.49 | 1.54 | 12.2M |
| 2025-09-23 | 1.51 | 1.52 | 1.48 | 1.51 | 16.6M |
| 2025-09-22 | 1.50 | 1.51 | 1.49 | 1.50 | 10.5M |
| 2025-09-19 | 1.50 | 1.51 | 1.49 | 1.50 | 16.7M |
| 2025-09-18 | 1.50 | 1.52 | 1.48 | 1.50 | 10.0M |
| 2025-09-17 | 1.49 | 1.51 | 1.48 | 1.51 | 6.3M |
| 2025-09-16 | 1.55 | 1.55 | 1.47 | 1.49 | 7.3M |
| 2025-09-15 | 1.48 | 1.51 | 1.48 | 1.50 | 11.7M |
| 2025-09-12 | 1.49 | 1.50 | 1.48 | 1.48 | 8.5M |
| 2025-09-11 | 1.42 | 1.50 | 1.42 | 1.50 | 13.6M |
| 2025-09-10 | 1.43 | 1.44 | 1.42 | 1.44 | 7.5M |
| 2025-09-09 | 1.43 | 1.45 | 1.42 | 1.43 | 7.3M |
| 2025-09-08 | 1.45 | 1.46 | 1.43 | 1.45 | 7.8M |
| 2025-09-05 | 1.39 | 1.45 | 1.39 | 1.45 | 15.5M |
| 2025-09-04 | 1.44 | 1.45 | 1.38 | 1.39 | 16.7M |
| 2025-09-03 | 1.44 | 1.45 | 1.42 | 1.44 | 8.5M |
| 2025-09-02 | 1.46 | 1.47 | 1.42 | 1.44 | 8.4M |
| 2025-09-01 | 1.45 | 1.47 | 1.44 | 1.46 | 15.1M |
| 2025-08-29 | 1.44 | 1.46 | 1.39 | 1.45 | 9.5M |
| 2025-08-28 | 1.38 | 1.43 | 1.38 | 1.43 | 12.6M |
| 2025-08-27 | 1.38 | 1.43 | 1.38 | 1.39 | 14.6M |
| 2025-08-26 | 1.41 | 1.42 | 1.40 | 1.41 | 10.4M |
| 2025-08-25 | 1.39 | 1.52 | 1.38 | 1.41 | 16.1M |
| 2025-08-22 | 1.34 | 1.39 | 1.34 | 1.39 | 9.0M |
| 2025-08-21 | 1.34 | 1.35 | 1.34 | 1.35 | 7.2M |
| 2025-08-20 | 1.32 | 1.34 | 1.31 | 1.34 | 12.0M |
| 2025-08-19 | 1.33 | 1.34 | 1.30 | 1.33 | 10.6M |
| 2025-08-18 | 1.31 | 1.34 | 1.30 | 1.33 | 9.9M |
| 2025-08-15 | 1.29 | 1.31 | 1.26 | 1.31 | 8.5M |
| 2025-08-14 | 1.29 | 1.30 | 1.28 | 1.29 | 9.8M |
| 2025-08-13 | 1.27 | 1.29 | 1.27 | 1.29 | 10.7M |
| 2025-08-12 | 1.26 | 1.27 | 1.25 | 1.27 | 12.9M |
| 2025-08-11 | 1.25 | 1.26 | 1.24 | 1.26 | 10.0M |
| 2025-08-08 | 1.23 | 1.25 | 1.23 | 1.24 | 6.6M |
| 2025-08-07 | 1.25 | 1.25 | 1.24 | 1.24 | 6.5M |
| 2025-08-06 | 1.24 | 1.25 | 1.24 | 1.25 | 6.2M |
| 2025-08-05 | 1.23 | 1.24 | 1.23 | 1.24 | 6.6M |
| 2025-08-04 | 1.21 | 1.23 | 1.21 | 1.23 | 13.5M |
| 2025-08-01 | 1.23 | 1.24 | 1.23 | 1.23 | 9.2M |
| 2025-07-31 | 1.26 | 1.26 | 1.23 | 1.24 | 10.4M |
| 2025-07-30 | 1.27 | 1.27 | 1.26 | 1.26 | 9.1M |
| 2025-07-29 | 1.26 | 1.27 | 1.25 | 1.27 | 9.7M |
| 2025-07-28 | 1.26 | 1.26 | 1.25 | 1.26 | 10.5M |
| 2025-07-25 | 1.26 | 1.26 | 1.25 | 1.26 | 10.7M |
| 2025-07-24 | 1.25 | 1.26 | 1.24 | 1.26 | 7.2M |
| 2025-07-23 | 1.25 | 1.26 | 1.25 | 1.25 | 17.5M |
| 2025-07-22 | 1.24 | 1.26 | 1.24 | 1.26 | 10.3M |
| 2025-07-21 | 1.23 | 1.24 | 1.23 | 1.24 | 8.0M |
| 2025-07-18 | 1.23 | 1.24 | 1.22 | 1.23 | 8.1M |
| 2025-07-17 | 1.19 | 1.23 | 1.19 | 1.23 | 12.3M |
| 2025-07-16 | 1.22 | 1.22 | 1.21 | 1.21 | 4.6M |
| 2025-07-15 | 1.20 | 1.22 | 1.20 | 1.21 | 9.7M |
| 2025-07-14 | 1.20 | 1.21 | 1.20 | 1.20 | 13.7M |
| 2025-07-11 | 1.20 | 1.21 | 1.20 | 1.21 | 11.8M |
| 2025-07-10 | 1.19 | 1.20 | 1.19 | 1.20 | 9.3M |
| 2025-07-09 | 1.19 | 1.20 | 1.19 | 1.19 | 13.7M |
| 2025-07-08 | 1.18 | 1.19 | 1.18 | 1.19 | 5.5M |
| 2025-07-07 | 1.19 | 1.19 | 1.17 | 1.18 | 3.8M |
| 2025-07-04 | 1.18 | 1.20 | 1.18 | 1.19 | 9.4M |
| 2025-07-03 | 1.17 | 1.19 | 1.17 | 1.19 | 6.5M |
| 2025-07-02 | 1.17 | 1.17 | 1.17 | 1.17 | 6.6M |
| 2025-07-01 | 1.18 | 1.18 | 1.17 | 1.17 | 6.3M |
| 2025-06-30 | 1.17 | 1.18 | 1.17 | 1.18 | 8.0M |
| 2025-06-27 | 1.16 | 1.18 | 1.16 | 1.17 | 11.5M |
| 2025-06-26 | 1.17 | 1.18 | 1.16 | 1.17 | 10.8M |
| 2025-06-25 | 1.15 | 1.18 | 1.15 | 1.17 | 14.3M |
| 2025-06-24 | 1.14 | 1.16 | 1.14 | 1.15 | 8.0M |
| 2025-06-23 | 1.13 | 1.14 | 1.13 | 1.14 | 6.3M |
| 2025-06-20 | 1.14 | 1.14 | 1.14 | 1.14 | 8.8M |
| 2025-06-19 | 1.14 | 1.15 | 1.14 | 1.14 | 8.1M |
| 2025-06-18 | 1.15 | 1.15 | 1.14 | 1.15 | 10.7M |
| 2025-06-17 | 1.15 | 1.15 | 1.14 | 1.15 | 10.3M |
| 2025-06-16 | 1.14 | 1.15 | 1.13 | 1.15 | 10.3M |
| 2025-06-13 | 1.15 | 1.15 | 1.14 | 1.14 | 9.3M |
| 2025-06-12 | 1.15 | 1.16 | 1.15 | 1.15 | 14.4M |
| 2025-06-11 | 1.14 | 1.16 | 1.14 | 1.16 | 8.0M |
| 2025-06-10 | 1.15 | 1.15 | 1.14 | 1.14 | 23.5M |
| 2025-06-09 | 1.15 | 1.16 | 1.15 | 1.15 | 9.0M |
| 2025-06-06 | 1.15 | 1.15 | 1.15 | 1.15 | 5.5M |
| 2025-06-05 | 1.15 | 1.15 | 1.14 | 1.15 | 8.8M |
| 2025-06-04 | 1.14 | 1.15 | 1.14 | 1.15 | 10.7M |
| 2025-06-03 | 1.14 | 1.14 | 1.13 | 1.14 | 9.7M |
| 2025-05-30 | 1.14 | 1.14 | 1.13 | 1.14 | 11.6M |
| 2025-05-29 | 1.14 | 1.15 | 1.14 | 1.15 | 12.4M |
| 2025-05-28 | 1.14 | 1.15 | 1.14 | 1.14 | 14.3M |
| 2025-05-27 | 1.15 | 1.15 | 1.14 | 1.14 | 11.7M |
| 2025-05-26 | 1.16 | 1.16 | 1.14 | 1.15 | 12.2M |
| 2025-05-23 | 1.17 | 1.18 | 1.16 | 1.16 | 15.9M |
| 2025-05-22 | 1.17 | 1.17 | 1.17 | 1.17 | 11.6M |
| 2025-05-21 | 1.17 | 1.18 | 1.17 | 1.17 | 9.8M |
| 2025-05-20 | 1.16 | 1.17 | 1.15 | 1.17 | 12.1M |
| 2025-05-19 | 1.15 | 1.16 | 1.15 | 1.16 | 10.6M |
| 2025-05-16 | 1.16 | 1.16 | 1.15 | 1.16 | 13.0M |
| 2025-05-15 | 1.17 | 1.17 | 1.16 | 1.16 | 11.4M |
| 2025-05-14 | 1.17 | 1.18 | 1.16 | 1.17 | 15.7M |
| 2025-05-13 | 1.17 | 1.17 | 1.16 | 1.16 | 12.7M |
| 2025-05-12 | 1.15 | 1.16 | 1.15 | 1.16 | 16.9M |
| 2025-05-09 | 1.14 | 1.15 | 1.14 | 1.14 | 11.0M |
| 2025-05-08 | 1.13 | 1.15 | 1.13 | 1.15 | 15.1M |
| 2025-05-07 | 1.13 | 1.15 | 1.13 | 1.13 | 15.5M |
| 2025-05-06 | 1.12 | 1.13 | 1.12 | 1.13 | 16.5M |
| 2025-04-30 | 1.11 | 1.12 | 1.11 | 1.12 | 7.5M |
| 2025-04-29 | 1.11 | 1.11 | 1.11 | 1.11 | 4.0M |
| 2025-04-28 | 1.12 | 1.12 | 1.11 | 1.11 | 4.7M |
| 2025-04-25 | 1.12 | 1.12 | 1.11 | 1.12 | 10.5M |
| 2025-04-24 | 1.12 | 1.12 | 1.11 | 1.11 | 9.5M |
| 2025-04-23 | 1.11 | 1.12 | 1.11 | 1.12 | 8.7M |
| 2025-04-22 | 1.11 | 1.11 | 1.11 | 1.11 | 7.0M |
| 2025-04-21 | 1.10 | 1.11 | 1.09 | 1.11 | 4.0M |
| 2025-04-18 | 1.09 | 1.10 | 1.09 | 1.10 | 7.4M |
| 2025-04-17 | 1.09 | 1.10 | 1.09 | 1.10 | 9.7M |
| 2025-04-16 | 1.09 | 1.10 | 1.08 | 1.09 | 10.1M |
| 2025-04-15 | 1.10 | 1.10 | 1.09 | 1.10 | 8.3M |
| 2025-04-14 | 1.10 | 1.11 | 1.10 | 1.10 | 8.5M |
| 2025-04-11 | 1.09 | 1.11 | 1.08 | 1.10 | 10.1M |
| 2025-04-10 | 1.08 | 1.11 | 1.08 | 1.10 | 10.2M |
| 2025-04-09 | 1.05 | 1.08 | 1.04 | 1.07 | 16.0M |
| 2025-04-08 | 1.05 | 1.07 | 1.05 | 1.07 | 15.6M |
| 2025-04-07 | 1.14 | 1.14 | 1.04 | 1.04 | 19.8M |
| 2025-04-03 | 1.17 | 1.17 | 1.15 | 1.16 | 12.3M |
| 2025-04-02 | 1.17 | 1.18 | 1.17 | 1.17 | 6.8M |
| 2025-04-01 | 1.17 | 1.18 | 1.17 | 1.17 | 8.1M |
| 2025-03-31 | 1.18 | 1.19 | 1.17 | 1.17 | 8.9M |
| 2025-03-28 | 1.19 | 1.19 | 1.18 | 1.18 | 9.7M |
| 2025-03-27 | 1.18 | 1.19 | 1.17 | 1.19 | 7.7M |
| 2025-03-26 | 1.18 | 1.19 | 1.18 | 1.18 | 11.9M |
| 2025-03-25 | 1.19 | 1.19 | 1.18 | 1.18 | 6.9M |
| 2025-03-24 | 1.18 | 1.19 | 1.18 | 1.19 | 5.1M |
| 2025-03-21 | 1.20 | 1.20 | 1.18 | 1.18 | 9.5M |
| 2025-03-20 | 1.21 | 1.21 | 1.20 | 1.20 | 5.5M |
| 2025-03-19 | 1.21 | 1.22 | 1.21 | 1.21 | 10.3M |
| 2025-03-18 | 1.21 | 1.22 | 1.20 | 1.21 | 9.3M |
| 2025-03-17 | 1.21 | 1.21 | 1.20 | 1.20 | 10.4M |
| 2025-03-14 | 1.18 | 1.21 | 1.18 | 1.21 | 9.5M |
| 2025-03-13 | 1.19 | 1.19 | 1.17 | 1.18 | 9.5M |
| 2025-03-12 | 1.19 | 1.19 | 1.18 | 1.18 | 7.3M |
| 2025-03-11 | 1.17 | 1.18 | 1.17 | 1.18 | 12.2M |
| 2025-03-10 | 1.19 | 1.19 | 1.18 | 1.18 | 6.5M |
| 2025-03-07 | 1.20 | 1.20 | 1.19 | 1.19 | 9.7M |
| 2025-03-06 | 1.18 | 1.20 | 1.18 | 1.20 | 11.7M |
| 2025-03-05 | 1.17 | 1.18 | 1.17 | 1.18 | 8.4M |
| 2025-03-04 | 1.17 | 1.18 | 1.17 | 1.18 | 10.0M |
| 2025-03-03 | 1.18 | 1.20 | 1.18 | 1.18 | 12.2M |
| 2025-02-28 | 1.20 | 1.21 | 1.18 | 1.18 | 14.5M |
| 2025-02-27 | 1.21 | 1.22 | 1.20 | 1.21 | 8.2M |
| 2025-02-26 | 1.21 | 1.21 | 1.20 | 1.21 | 13.0M |
| 2025-02-25 | 1.21 | 1.22 | 1.20 | 1.20 | 13.8M |
| 2025-02-24 | 1.22 | 1.23 | 1.21 | 1.22 | 15.6M |
| 2025-02-21 | 1.20 | 1.23 | 1.20 | 1.22 | 24.0M |
| 2025-02-20 | 1.21 | 1.21 | 1.20 | 1.20 | 15.1M |
| 2025-02-19 | 1.19 | 1.21 | 1.19 | 1.21 | 13.0M |
| 2025-02-18 | 1.21 | 1.21 | 1.19 | 1.19 | 14.4M |
| 2025-02-17 | 1.21 | 1.21 | 1.20 | 1.21 | 36.1M |
| 2025-02-14 | 1.19 | 1.21 | 1.19 | 1.21 | 13.7M |
| 2025-02-13 | 1.19 | 1.20 | 1.19 | 1.19 | 15.0M |
| 2025-02-12 | 1.18 | 1.20 | 1.17 | 1.20 | 14.5M |
| 2025-02-11 | 1.19 | 1.19 | 1.18 | 1.18 | 14.3M |
| 2025-02-10 | 1.19 | 1.19 | 1.18 | 1.19 | 13.4M |
| 2025-02-07 | 1.17 | 1.20 | 1.17 | 1.19 | 17.4M |
| 2025-02-06 | 1.14 | 1.17 | 1.14 | 1.17 | 15.7M |
| 2025-02-05 | 1.15 | 1.16 | 1.14 | 1.14 | 17.1M |
| 2025-01-27 | 1.16 | 1.17 | 1.15 | 1.15 | 12.8M |
| 2025-01-24 | 1.15 | 1.17 | 1.15 | 1.16 | 13.5M |
| 2025-01-23 | 1.17 | 1.18 | 1.15 | 1.15 | 20.1M |
| 2025-01-22 | 1.16 | 1.16 | 1.15 | 1.16 | 15.2M |
| 2025-01-21 | 1.16 | 1.17 | 1.16 | 1.17 | 12.1M |
| 2025-01-20 | 1.16 | 1.17 | 1.16 | 1.16 | 14.0M |
| 2025-01-17 | 1.14 | 1.15 | 1.14 | 1.15 | 15.0M |
| 2025-01-16 | 1.15 | 1.16 | 1.13 | 1.14 | 15.8M |
| 2025-01-15 | 1.14 | 1.15 | 1.14 | 1.14 | 13.8M |
| 2025-01-14 | 1.11 | 1.15 | 1.11 | 1.15 | 15.5M |
| 2025-01-13 | 1.11 | 1.12 | 1.11 | 1.11 | 15.6M |
| 2025-01-10 | 1.14 | 1.14 | 1.12 | 1.12 | 9.6M |
| 2025-01-09 | 1.13 | 1.14 | 1.13 | 1.14 | 13.2M |
| 2025-01-08 | 1.14 | 1.14 | 1.11 | 1.13 | 17.2M |
| 2025-01-07 | 1.13 | 1.14 | 1.12 | 1.14 | 15.2M |
| 2025-01-06 | 1.14 | 1.14 | 1.13 | 1.13 | 22.8M |
| 2025-01-03 | 1.17 | 1.17 | 1.13 | 1.14 | 18.6M |
| 2025-01-02 | 1.19 | 1.19 | 1.14 | 1.16 | 20.5M |