11.25
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 11.62 | 11.88 | 11.50 | 11.58 | 84.0K |
| 09:35 | 11.57 | 11.57 | 11.49 | 11.49 | 172.0K |
| 09:40 | 11.51 | 11.52 | 11.50 | 11.52 | 6.0K |
| 09:45 | 11.53 | 11.62 | 11.53 | 11.57 | 137.0K |
| 09:50 | 11.55 | 11.58 | 11.53 | 11.55 | 124.0K |
| 09:55 | 11.54 | 11.55 | 11.50 | 11.51 | 62.0K |
| 10:00 | 11.50 | 11.52 | 11.44 | 11.52 | 129.0K |
| 10:05 | 11.51 | 11.51 | 11.51 | 11.51 | 1.0K |
| 10:10 | 11.54 | 11.58 | 11.53 | 11.55 | 28.0K |
| 10:15 | 11.53 | 11.54 | 11.50 | 11.50 | 36.0K |
| 10:20 | 11.52 | 11.53 | 11.50 | 11.52 | 18.0K |
| 10:25 | 11.53 | 11.57 | 11.53 | 11.54 | 40.0K |
| 10:30 | 11.49 | 11.54 | 11.47 | 11.54 | 31.0K |
| 10:35 | 11.51 | 11.53 | 11.47 | 11.53 | 166.0K |
| 10:40 | 11.52 | 11.53 | 11.48 | 11.49 | 63.0K |
| 10:45 | 11.49 | 11.49 | 11.49 | 11.49 | 3.0K |
| 10:50 | 11.50 | 11.52 | 11.50 | 11.52 | 16.0K |
| 10:55 | 11.50 | 11.53 | 11.50 | 11.52 | 19.0K |
| 11:00 | 11.51 | 11.53 | 11.48 | 11.48 | 177.0K |
| 11:05 | 11.51 | 11.51 | 11.46 | 11.48 | 20.0K |
| 11:10 | 11.45 | 11.46 | 11.40 | 11.40 | 67.0K |
| 11:15 | 11.38 | 11.41 | 11.38 | 11.40 | 33.0K |
| 11:20 | 11.39 | 11.40 | 11.35 | 11.35 | 170.0K |
| 11:25 | 11.33 | 11.35 | 11.33 | 11.35 | 87.0K |
| 11:30 | 11.33 | 11.35 | 11.33 | 11.33 | 29.0K |
| 11:35 | 11.34 | 11.34 | 11.32 | 11.32 | 20.0K |
| 11:40 | 11.34 | 11.34 | 11.32 | 11.33 | 14.0K |
| 11:45 | 11.34 | 11.34 | 11.32 | 11.32 | 19.0K |
| 11:50 | 11.31 | 11.32 | 11.31 | 11.32 | 18.0K |
| 11:55 | 11.31 | 11.31 | 11.30 | 11.30 | 81.0K |
| 13:00 | 11.31 | 11.34 | 11.31 | 11.34 | 25.0K |
| 13:05 | 11.33 | 11.33 | 11.32 | 11.32 | 4.0K |
| 13:10 | 11.31 | 11.33 | 11.26 | 11.33 | 117.0K |
| 13:15 | 11.34 | 11.34 | 11.34 | 11.34 | 4.0K |
| 13:20 | 11.32 | 11.35 | 11.32 | 11.35 | 28.0K |
| 13:25 | 11.40 | 11.40 | 11.40 | 11.40 | 2.0K |
| 13:30 | 11.39 | 11.39 | 11.39 | 11.39 | 13.0K |
| 13:35 | 11.37 | 11.39 | 11.34 | 11.39 | 21.0K |
| 13:40 | 11.38 | 11.38 | 11.36 | 11.37 | 10.0K |
| 13:45 | 11.35 | 11.38 | 11.35 | 11.38 | 28.0K |
| 13:50 | 11.40 | 11.44 | 11.40 | 11.40 | 94.0K |
| 13:55 | 11.38 | 11.38 | 11.36 | 11.36 | 14.0K |
| 14:00 | 11.35 | 11.36 | 11.35 | 11.36 | 11.0K |
| 14:05 | 11.34 | 11.36 | 11.33 | 11.35 | 64.0K |
| 14:10 | 11.33 | 11.33 | 11.33 | 11.33 | 12.0K |
| 14:20 | 11.34 | 11.36 | 11.34 | 11.35 | 4.0K |
| 14:25 | 11.34 | 11.34 | 11.33 | 11.33 | 7.0K |
| 14:30 | 11.32 | 11.34 | 11.31 | 11.33 | 88.0K |
| 14:35 | 11.32 | 11.32 | 11.31 | 11.31 | 26.0K |
| 14:40 | 11.32 | 11.36 | 11.32 | 11.36 | 62.0K |
| 14:45 | 11.39 | 11.39 | 11.38 | 11.39 | 7.0K |
| 14:50 | 11.36 | 11.39 | 11.35 | 11.35 | 5.0K |
| 14:55 | 11.34 | 11.34 | 11.33 | 11.34 | 9.0K |
| 15:00 | 11.33 | 11.33 | 11.30 | 11.30 | 57.0K |
| 15:05 | 11.28 | 11.28 | 11.28 | 11.28 | 8.2K |
| 15:10 | 11.27 | 11.27 | 11.25 | 11.26 | 52.0K |
| 15:15 | 11.25 | 11.25 | 11.22 | 11.22 | 14.0K |
| 15:20 | 11.23 | 11.23 | 11.18 | 11.19 | 89.0K |
| 15:25 | 11.20 | 11.20 | 11.20 | 11.20 | 9.0K |
| 15:30 | 11.21 | 11.26 | 11.21 | 11.26 | 51.0K |
| 15:35 | 11.27 | 11.32 | 11.27 | 11.31 | 92.0K |
| 15:40 | 11.28 | 11.30 | 11.27 | 11.28 | 131.0K |
| 15:45 | 11.29 | 11.29 | 11.25 | 11.28 | 130.0K |
| 15:50 | 11.28 | 11.30 | 11.26 | 11.26 | 116.0K |
| 15:55 | 11.26 | 11.29 | 11.25 | 11.25 | 246.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 11.88 | 11.88 | 11.18 | 11.25 | 3.5M |
| 2025-09-25 | 11.50 | 11.99 | 11.50 | 11.62 | 5.8M |
| 2025-09-24 | 11.16 | 11.73 | 10.96 | 11.50 | 6.2M |
| 2025-09-23 | 11.41 | 11.41 | 10.81 | 11.04 | 5.4M |
| 2025-09-22 | 11.42 | 11.54 | 11.18 | 11.40 | 6.1M |
| 2025-09-19 | 11.70 | 11.85 | 11.44 | 11.46 | 7.5M |
| 2025-09-18 | 12.33 | 12.35 | 11.33 | 11.76 | 10.0M |
| 2025-09-17 | 12.44 | 12.64 | 12.15 | 12.33 | 6.5M |
| 2025-09-16 | 11.91 | 12.56 | 11.90 | 12.38 | 14.9M |
| 2025-09-15 | 11.84 | 12.03 | 11.52 | 11.79 | 7.0M |
| 2025-09-12 | 11.90 | 11.90 | 11.26 | 11.84 | 11.7M |
| 2025-09-11 | 11.57 | 11.97 | 11.54 | 11.75 | 21.8M |
| 2025-09-10 | 11.89 | 11.90 | 11.48 | 11.66 | 10.2M |
| 2025-09-09 | 11.94 | 12.33 | 11.85 | 11.99 | 6.8M |
| 2025-09-08 | 12.25 | 12.39 | 11.83 | 12.06 | 10.4M |
| 2025-09-05 | 11.38 | 12.48 | 11.18 | 12.20 | 32.5M |
| 2025-09-04 | 10.58 | 11.45 | 10.53 | 11.19 | 24.5M |
| 2025-09-03 | 10.68 | 10.90 | 10.50 | 10.59 | 4.4M |
| 2025-09-02 | 10.68 | 10.99 | 10.30 | 10.57 | 8.1M |
| 2025-09-01 | 10.63 | 10.78 | 10.28 | 10.66 | 8.8M |
| 2025-08-29 | 10.39 | 10.85 | 10.16 | 10.52 | 7.7M |
| 2025-08-28 | 10.01 | 10.49 | 9.75 | 10.38 | 13.0M |
| 2025-08-27 | 10.54 | 10.74 | 10.11 | 10.15 | 6.8M |
| 2025-08-26 | 10.52 | 10.82 | 10.32 | 10.52 | 6.4M |
| 2025-08-25 | 10.30 | 10.64 | 10.30 | 10.53 | 6.5M |
| 2025-08-22 | 10.21 | 10.47 | 10.19 | 10.28 | 3.9M |
| 2025-08-21 | 10.26 | 10.32 | 10.15 | 10.22 | 4.0M |
| 2025-08-20 | 10.29 | 10.55 | 10.16 | 10.26 | 5.8M |
| 2025-08-19 | 10.71 | 10.71 | 10.15 | 10.20 | 11.8M |
| 2025-08-18 | 10.75 | 11.15 | 10.52 | 10.61 | 10.1M |
| 2025-08-15 | 10.10 | 10.97 | 10.10 | 10.68 | 20.3M |
| 2025-08-14 | 10.36 | 10.40 | 10.04 | 10.18 | 9.4M |
| 2025-08-13 | 10.32 | 10.43 | 10.27 | 10.36 | 3.7M |
| 2025-08-12 | 10.48 | 10.48 | 10.17 | 10.32 | 5.9M |
| 2025-08-11 | 10.29 | 10.75 | 10.27 | 10.52 | 9.6M |
| 2025-08-08 | 10.20 | 10.54 | 10.15 | 10.20 | 7.0M |
| 2025-08-07 | 10.44 | 10.59 | 10.08 | 10.28 | 4.5M |
| 2025-08-06 | 10.46 | 10.46 | 10.28 | 10.38 | 3.9M |
| 2025-08-05 | 10.62 | 10.64 | 10.24 | 10.40 | 5.5M |
| 2025-08-04 | 10.66 | 10.66 | 10.36 | 10.43 | 6.9M |
| 2025-08-01 | 10.14 | 11.12 | 10.14 | 10.66 | 15.3M |
| 2025-07-31 | 10.62 | 10.72 | 10.06 | 10.22 | 15.2M |
| 2025-07-30 | 11.22 | 11.28 | 10.70 | 10.80 | 11.8M |
| 2025-07-29 | 10.72 | 11.38 | 10.54 | 11.22 | 9.4M |
| 2025-07-28 | 10.74 | 11.36 | 10.46 | 10.74 | 10.9M |
| 2025-07-25 | 11.64 | 11.76 | 10.88 | 10.96 | 16.0M |
| 2025-07-24 | 10.52 | 11.50 | 10.42 | 11.30 | 18.6M |
| 2025-07-23 | 10.80 | 11.12 | 10.34 | 10.52 | 15.5M |
| 2025-07-22 | 10.32 | 10.82 | 9.99 | 10.68 | 20.3M |
| 2025-07-21 | 10.10 | 10.40 | 9.96 | 10.28 | 10.1M |
| 2025-07-18 | 10.20 | 10.26 | 9.86 | 9.95 | 10.7M |
| 2025-07-17 | 10.12 | 10.32 | 9.73 | 10.06 | 14.6M |
| 2025-07-16 | 9.96 | 10.14 | 9.84 | 10.02 | 6.2M |
| 2025-07-15 | 10.28 | 10.32 | 9.78 | 10.04 | 14.4M |
| 2025-07-14 | 10.36 | 10.76 | 10.28 | 10.34 | 9.7M |
| 2025-07-11 | 10.74 | 10.96 | 10.24 | 10.36 | 13.5M |
| 2025-07-10 | 10.50 | 11.04 | 10.34 | 10.74 | 17.0M |
| 2025-07-09 | 10.58 | 11.14 | 10.22 | 10.60 | 27.0M |
| 2025-07-08 | 9.80 | 10.68 | 9.48 | 10.50 | 32.6M |
| 2025-07-07 | 10.06 | 10.06 | 9.57 | 9.67 | 10.7M |
| 2025-07-04 | 10.18 | 10.30 | 9.61 | 10.06 | 16.9M |
| 2025-07-03 | 9.67 | 9.92 | 9.50 | 9.80 | 24.0M |
| 2025-07-02 | 9.00 | 10.14 | 8.89 | 9.78 | 65.4M |
| 2025-06-30 | 8.15 | 9.00 | 8.15 | 8.81 | 18.6M |
| 2025-06-27 | 8.11 | 8.44 | 8.09 | 8.19 | 8.9M |
| 2025-06-26 | 8.11 | 8.12 | 7.93 | 8.10 | 6.3M |
| 2025-06-25 | 7.99 | 8.10 | 7.92 | 8.05 | 7.2M |
| 2025-06-24 | 7.80 | 7.98 | 7.80 | 7.96 | 5.1M |
| 2025-06-23 | 8.00 | 8.00 | 7.65 | 7.75 | 10.2M |
| 2025-06-20 | 8.21 | 8.58 | 7.86 | 7.92 | 13.3M |
| 2025-06-19 | 8.28 | 8.33 | 7.93 | 8.20 | 6.4M |
| 2025-06-18 | 8.22 | 8.31 | 8.17 | 8.25 | 2.9M |
| 2025-06-17 | 8.24 | 8.37 | 8.18 | 8.25 | 4.8M |
| 2025-06-16 | 8.32 | 8.38 | 8.15 | 8.23 | 6.3M |
| 2025-06-13 | 8.78 | 8.78 | 8.24 | 8.35 | 6.4M |
| 2025-06-12 | 8.73 | 8.79 | 8.59 | 8.59 | 2.7M |
| 2025-06-11 | 8.58 | 8.87 | 8.58 | 8.85 | 6.1M |
| 2025-06-10 | 8.60 | 8.63 | 8.44 | 8.59 | 4.1M |
| 2025-06-09 | 8.23 | 8.67 | 8.23 | 8.57 | 4.1M |
| 2025-06-06 | 8.26 | 8.31 | 8.22 | 8.23 | 2.1M |
| 2025-06-05 | 8.22 | 8.36 | 8.21 | 8.28 | 2.4M |
| 2025-06-04 | 8.05 | 8.27 | 8.05 | 8.20 | 3.2M |
| 2025-06-03 | 8.13 | 8.19 | 8.04 | 8.09 | 3.1M |
| 2025-06-02 | 8.33 | 8.33 | 7.72 | 8.07 | 2.4M |
| 2025-05-30 | 8.43 | 8.43 | 8.31 | 8.33 | 2.4M |
| 2025-05-29 | 8.23 | 8.44 | 8.20 | 8.43 | 1.9M |
| 2025-05-28 | 8.22 | 8.29 | 8.17 | 8.20 | 2.4M |
| 2025-05-27 | 8.35 | 8.35 | 8.20 | 8.22 | 3.9M |
| 2025-05-26 | 8.46 | 8.59 | 8.35 | 8.35 | 3.4M |
| 2025-05-23 | 8.57 | 8.70 | 8.40 | 8.48 | 5.8M |
| 2025-05-22 | 8.63 | 8.74 | 8.53 | 8.62 | 4.3M |
| 2025-05-21 | 8.68 | 8.83 | 8.62 | 8.73 | 3.9M |
| 2025-05-20 | 8.57 | 8.69 | 8.50 | 8.62 | 3.8M |
| 2025-05-19 | 8.82 | 8.84 | 8.47 | 8.60 | 6.2M |
| 2025-05-16 | 8.95 | 8.97 | 8.82 | 8.85 | 3.8M |
| 2025-05-15 | 9.16 | 9.23 | 8.98 | 8.99 | 3.0M |
| 2025-05-14 | 9.24 | 9.32 | 9.00 | 9.23 | 5.6M |
| 2025-05-13 | 9.21 | 9.59 | 9.12 | 9.13 | 12.7M |
| 2025-05-12 | 8.98 | 9.18 | 8.85 | 9.18 | 9.1M |
| 2025-05-09 | 8.95 | 8.97 | 8.72 | 8.85 | 3.5M |
| 2025-05-08 | 8.97 | 8.99 | 8.81 | 8.86 | 2.4M |
| 2025-05-07 | 8.90 | 9.20 | 8.83 | 8.87 | 5.7M |
| 2025-05-06 | 9.03 | 9.09 | 8.76 | 8.86 | 8.3M |
| 2025-05-02 | 8.83 | 9.15 | 8.83 | 9.04 | 3.1M |
| 2025-04-30 | 8.49 | 9.03 | 8.49 | 8.78 | 11.5M |
| 2025-04-29 | 8.49 | 8.55 | 8.40 | 8.48 | 1.8M |
| 2025-04-28 | 8.40 | 8.47 | 8.32 | 8.43 | 2.9M |
| 2025-04-25 | 8.37 | 8.60 | 8.37 | 8.42 | 4.3M |
| 2025-04-24 | 8.70 | 8.70 | 8.27 | 8.37 | 8.4M |
| 2025-04-23 | 8.44 | 8.76 | 8.38 | 8.72 | 10.9M |
| 2025-04-22 | 8.45 | 8.45 | 8.15 | 8.37 | 8.0M |
| 2025-04-17 | 8.41 | 8.52 | 8.31 | 8.40 | 4.1M |
| 2025-04-16 | 8.99 | 8.99 | 8.37 | 8.45 | 13.0M |
| 2025-04-15 | 9.14 | 9.14 | 8.85 | 8.97 | 6.1M |
| 2025-04-14 | 8.95 | 9.30 | 8.85 | 9.01 | 10.7M |
| 2025-04-11 | 8.50 | 8.81 | 8.50 | 8.65 | 8.9M |
| 2025-04-10 | 9.05 | 9.18 | 8.46 | 8.47 | 13.2M |
| 2025-04-09 | 8.74 | 8.74 | 8.25 | 8.62 | 9.2M |
| 2025-04-08 | 8.76 | 9.11 | 8.61 | 8.83 | 5.6M |
| 2025-04-07 | 9.89 | 9.89 | 8.57 | 8.76 | 21.0M |
| 2025-04-03 | 10.44 | 10.66 | 10.38 | 10.42 | 3.1M |
| 2025-04-02 | 10.70 | 10.70 | 10.50 | 10.62 | 4.1M |
| 2025-04-01 | 10.58 | 10.90 | 10.50 | 10.74 | 7.2M |
| 2025-03-31 | 11.02 | 11.14 | 10.50 | 10.58 | 6.5M |
| 2025-03-28 | 11.50 | 11.56 | 10.80 | 11.04 | 11.2M |
| 2025-03-27 | 11.72 | 11.76 | 11.26 | 11.44 | 5.8M |
| 2025-03-26 | 11.98 | 12.06 | 11.70 | 11.76 | 4.8M |
| 2025-03-25 | 12.02 | 12.20 | 11.80 | 11.88 | 6.1M |
| 2025-03-24 | 12.04 | 12.06 | 11.78 | 12.02 | 1.9M |
| 2025-03-21 | 12.20 | 12.32 | 11.86 | 12.00 | 6.8M |
| 2025-03-20 | 12.54 | 12.54 | 12.20 | 12.32 | 3.3M |
| 2025-03-19 | 12.52 | 12.52 | 12.34 | 12.46 | 4.7M |
| 2025-03-18 | 12.58 | 12.62 | 12.30 | 12.54 | 4.7M |
| 2025-03-17 | 12.34 | 12.66 | 12.34 | 12.40 | 4.9M |
| 2025-03-14 | 11.94 | 12.34 | 11.90 | 12.22 | 7.7M |
| 2025-03-13 | 12.50 | 12.68 | 11.84 | 12.10 | 13.9M |
| 2025-03-12 | 13.02 | 13.04 | 12.44 | 12.58 | 9.4M |
| 2025-03-11 | 12.88 | 13.26 | 12.72 | 12.90 | 9.3M |
| 2025-03-10 | 13.42 | 13.62 | 13.18 | 13.42 | 4.0M |
| 2025-03-07 | 13.42 | 13.60 | 13.12 | 13.30 | 5.5M |
| 2025-03-06 | 13.50 | 13.66 | 13.24 | 13.46 | 4.9M |
| 2025-03-05 | 13.54 | 13.82 | 12.80 | 13.40 | 12.0M |
| 2025-03-04 | 13.62 | 13.68 | 13.28 | 13.50 | 6.3M |
| 2025-03-03 | 13.34 | 14.44 | 13.30 | 13.88 | 11.4M |
| 2025-02-28 | 13.50 | 13.86 | 13.26 | 13.34 | 7.4M |
| 2025-02-27 | 14.14 | 14.28 | 13.34 | 13.78 | 10.8M |
| 2025-02-26 | 13.22 | 14.20 | 13.22 | 14.12 | 21.0M |
| 2025-02-25 | 12.58 | 13.98 | 12.50 | 13.00 | 25.0M |
| 2025-02-24 | 12.32 | 12.70 | 12.06 | 12.66 | 9.9M |
| 2025-02-21 | 12.76 | 12.84 | 12.22 | 12.32 | 11.8M |
| 2025-02-20 | 12.60 | 12.80 | 12.34 | 12.76 | 10.0M |
| 2025-02-19 | 12.32 | 12.64 | 12.10 | 12.64 | 7.4M |
| 2025-02-18 | 12.50 | 12.80 | 12.34 | 12.46 | 6.3M |
| 2025-02-17 | 12.16 | 12.56 | 12.10 | 12.48 | 5.8M |
| 2025-02-14 | 12.12 | 12.48 | 12.02 | 12.16 | 6.0M |
| 2025-02-13 | 12.28 | 12.48 | 12.02 | 12.06 | 6.0M |
| 2025-02-12 | 12.30 | 12.50 | 12.20 | 12.32 | 5.8M |
| 2025-02-11 | 13.04 | 13.14 | 12.14 | 12.34 | 13.0M |
| 2025-02-10 | 12.70 | 13.18 | 12.42 | 13.14 | 13.4M |
| 2025-02-07 | 11.98 | 13.26 | 11.80 | 13.12 | 26.0M |
| 2025-02-06 | 11.26 | 12.00 | 11.26 | 11.98 | 7.8M |
| 2025-02-05 | 11.46 | 11.72 | 11.04 | 11.42 | 4.4M |
| 2025-02-04 | 11.24 | 11.52 | 11.14 | 11.42 | 2.1M |
| 2025-02-03 | 11.70 | 11.70 | 11.04 | 11.14 | 2.2M |
| 2025-01-28 | 11.88 | 11.88 | 11.16 | 11.48 | 0.8M |
| 2025-01-27 | 11.92 | 12.16 | 11.54 | 11.64 | 3.8M |
| 2025-01-24 | 11.50 | 12.50 | 11.44 | 11.92 | 10.3M |
| 2025-01-23 | 11.62 | 12.04 | 11.60 | 11.60 | 2.3M |
| 2025-01-22 | 11.52 | 11.80 | 11.28 | 11.80 | 3.6M |
| 2025-01-21 | 11.82 | 11.86 | 11.50 | 11.56 | 4.0M |
| 2025-01-20 | 11.90 | 11.98 | 11.62 | 11.80 | 4.5M |
| 2025-01-17 | 12.20 | 12.20 | 11.60 | 11.76 | 3.9M |
| 2025-01-16 | 12.36 | 12.48 | 11.96 | 12.08 | 6.5M |
| 2025-01-15 | 11.90 | 12.76 | 11.56 | 12.26 | 15.1M |
| 2025-01-14 | 10.96 | 11.82 | 10.96 | 11.76 | 5.3M |
| 2025-01-13 | 11.72 | 11.94 | 10.96 | 11.14 | 6.8M |
| 2025-01-10 | 12.12 | 12.12 | 11.46 | 11.98 | 6.0M |
| 2025-01-09 | 12.18 | 12.34 | 12.04 | 12.06 | 2.3M |
| 2025-01-08 | 11.92 | 12.30 | 11.52 | 12.16 | 4.9M |
| 2025-01-07 | 11.56 | 12.10 | 11.52 | 12.06 | 7.7M |
| 2025-01-06 | 11.26 | 11.74 | 11.26 | 11.56 | 6.0M |
| 2025-01-03 | 11.16 | 11.56 | 10.96 | 11.26 | 5.3M |
| 2025-01-02 | 10.88 | 11.34 | 10.70 | 10.96 | 4.8M |