8.90
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 8.92 | 8.92 | 8.85 | 8.90 | 937.5K |
| 09:35 | 8.89 | 8.91 | 8.87 | 8.88 | 554.2K |
| 09:40 | 8.90 | 8.92 | 8.87 | 8.88 | 607.6K |
| 09:45 | 8.87 | 8.87 | 8.84 | 8.84 | 1,359.0K |
| 09:50 | 8.83 | 8.83 | 8.78 | 8.79 | 1,558.4K |
| 09:55 | 8.79 | 8.80 | 8.74 | 8.77 | 1,791.1K |
| 10:00 | 8.77 | 8.78 | 8.74 | 8.76 | 1,644.5K |
| 10:05 | 8.76 | 8.78 | 8.73 | 8.78 | 663.4K |
| 10:10 | 8.79 | 8.79 | 8.76 | 8.78 | 425.7K |
| 10:15 | 8.78 | 8.79 | 8.77 | 8.79 | 321.1K |
| 10:20 | 8.79 | 8.81 | 8.77 | 8.80 | 644.1K |
| 10:25 | 8.80 | 8.82 | 8.79 | 8.80 | 253.6K |
| 10:30 | 8.81 | 8.82 | 8.81 | 8.81 | 159.0K |
| 10:35 | 8.82 | 8.82 | 8.79 | 8.80 | 260.0K |
| 10:40 | 8.81 | 8.81 | 8.79 | 8.81 | 100.2K |
| 10:45 | 8.83 | 8.85 | 8.81 | 8.85 | 634.5K |
| 10:50 | 8.85 | 8.86 | 8.83 | 8.84 | 151.2K |
| 10:55 | 8.84 | 8.85 | 8.83 | 8.85 | 124.6K |
| 11:00 | 8.86 | 9.20 | 8.85 | 9.17 | 10,280.2K |
| 11:05 | 9.15 | 9.22 | 9.10 | 9.18 | 7,449.7K |
| 11:10 | 9.17 | 9.17 | 9.10 | 9.12 | 2,408.6K |
| 11:15 | 9.11 | 9.12 | 9.09 | 9.09 | 1,410.6K |
| 11:20 | 9.09 | 9.10 | 9.07 | 9.08 | 961.0K |
| 11:25 | 9.07 | 9.07 | 9.05 | 9.06 | 925.6K |
| 11:30 | 9.06 | 9.06 | 9.06 | 9.06 | 1.5K |
| 13:00 | 9.06 | 9.06 | 9.01 | 9.01 | 1,183.7K |
| 13:05 | 9.01 | 9.05 | 9.01 | 9.05 | 465.0K |
| 13:10 | 9.04 | 9.06 | 9.04 | 9.04 | 499.2K |
| 13:15 | 9.05 | 9.05 | 9.03 | 9.04 | 215.7K |
| 13:20 | 9.04 | 9.05 | 9.03 | 9.05 | 407.7K |
| 13:25 | 9.04 | 9.05 | 9.04 | 9.04 | 342.4K |
| 13:30 | 9.04 | 9.04 | 9.02 | 9.04 | 606.9K |
| 13:35 | 9.03 | 9.04 | 9.01 | 9.03 | 662.8K |
| 13:40 | 9.03 | 9.03 | 9.01 | 9.02 | 494.7K |
| 13:45 | 9.02 | 9.04 | 9.01 | 9.04 | 349.1K |
| 13:50 | 9.04 | 9.05 | 9.00 | 9.00 | 598.3K |
| 13:55 | 9.00 | 9.01 | 8.97 | 8.97 | 662.1K |
| 14:00 | 8.98 | 8.99 | 8.96 | 8.98 | 616.0K |
| 14:05 | 8.99 | 8.99 | 8.95 | 8.97 | 217.4K |
| 14:10 | 8.97 | 8.97 | 8.93 | 8.93 | 634.7K |
| 14:15 | 8.94 | 8.96 | 8.93 | 8.96 | 177.6K |
| 14:20 | 8.96 | 8.97 | 8.94 | 8.94 | 332.7K |
| 14:25 | 8.95 | 8.95 | 8.93 | 8.95 | 464.8K |
| 14:30 | 8.94 | 8.96 | 8.92 | 8.92 | 562.0K |
| 14:35 | 8.93 | 8.94 | 8.91 | 8.91 | 571.6K |
| 14:40 | 8.92 | 8.95 | 8.91 | 8.95 | 382.9K |
| 14:45 | 8.95 | 8.95 | 8.92 | 8.93 | 541.5K |
| 14:50 | 8.93 | 8.94 | 8.91 | 8.93 | 754.5K |
| 14:55 | 8.92 | 8.93 | 8.92 | 8.92 | 297.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 8.87 | 8.95 | 8.75 | 8.90 | 27.4M |
| 2025-09-26 | 8.89 | 9.23 | 8.73 | 8.91 | 48.1M |
| 2025-09-25 | 9.02 | 9.04 | 8.91 | 8.94 | 22.4M |
| 2025-09-24 | 8.62 | 9.02 | 8.61 | 9.02 | 37.8M |
| 2025-09-23 | 8.87 | 8.88 | 8.50 | 8.70 | 31.7M |
| 2025-09-22 | 8.88 | 8.94 | 8.80 | 8.89 | 21.0M |
| 2025-09-19 | 9.00 | 9.13 | 8.86 | 8.88 | 26.4M |
| 2025-09-18 | 9.15 | 9.24 | 8.90 | 9.00 | 44.1M |
| 2025-09-17 | 8.94 | 9.28 | 8.89 | 9.21 | 54.9M |
| 2025-09-16 | 8.90 | 8.97 | 8.81 | 8.96 | 24.3M |
| 2025-09-15 | 8.97 | 9.09 | 8.85 | 8.94 | 27.9M |
| 2025-09-12 | 9.05 | 9.10 | 8.95 | 8.97 | 28.1M |
| 2025-09-11 | 8.90 | 9.08 | 8.78 | 9.07 | 33.2M |
| 2025-09-10 | 9.06 | 9.13 | 8.94 | 8.98 | 29.0M |
| 2025-09-09 | 9.16 | 9.16 | 8.88 | 8.93 | 34.9M |
| 2025-09-08 | 9.00 | 9.16 | 8.90 | 9.16 | 36.2M |
| 2025-09-05 | 8.75 | 9.02 | 8.66 | 9.01 | 33.1M |
| 2025-09-04 | 8.84 | 9.07 | 8.59 | 8.70 | 37.0M |
| 2025-09-03 | 9.09 | 9.15 | 8.79 | 8.82 | 40.9M |
| 2025-09-02 | 9.41 | 9.46 | 9.00 | 9.09 | 52.8M |
| 2025-09-01 | 9.24 | 9.44 | 9.18 | 9.44 | 54.5M |
| 2025-08-29 | 9.32 | 9.35 | 9.13 | 9.16 | 31.3M |
| 2025-08-28 | 9.06 | 9.38 | 9.00 | 9.38 | 55.0M |
| 2025-08-27 | 9.37 | 9.55 | 9.04 | 9.06 | 49.4M |
| 2025-08-26 | 9.25 | 9.50 | 9.17 | 9.38 | 46.4M |
| 2025-08-25 | 9.35 | 9.42 | 9.20 | 9.28 | 43.6M |
| 2025-08-22 | 9.39 | 9.41 | 9.25 | 9.32 | 41.2M |
| 2025-08-21 | 9.45 | 9.70 | 9.30 | 9.40 | 60.7M |
| 2025-08-20 | 9.10 | 9.50 | 8.98 | 9.45 | 82.0M |
| 2025-08-19 | 9.18 | 9.18 | 8.95 | 9.07 | 54.9M |
| 2025-08-18 | 9.09 | 9.32 | 9.06 | 9.29 | 50.6M |
| 2025-08-15 | 9.00 | 9.08 | 8.88 | 9.05 | 29.7M |
| 2025-08-14 | 9.14 | 9.15 | 8.88 | 8.88 | 34.3M |
| 2025-08-13 | 9.13 | 9.15 | 9.03 | 9.08 | 26.4M |
| 2025-08-12 | 9.21 | 9.21 | 9.06 | 9.10 | 34.9M |
| 2025-08-11 | 8.90 | 9.19 | 8.86 | 9.19 | 63.6M |
| 2025-08-08 | 8.77 | 8.83 | 8.70 | 8.70 | 18.5M |
| 2025-08-07 | 8.82 | 8.89 | 8.76 | 8.79 | 27.3M |
| 2025-08-06 | 8.70 | 8.85 | 8.64 | 8.83 | 22.5M |
| 2025-08-05 | 8.66 | 8.73 | 8.66 | 8.72 | 15.2M |
| 2025-08-04 | 8.69 | 8.70 | 8.59 | 8.67 | 20.3M |
| 2025-08-01 | 8.65 | 8.93 | 8.64 | 8.74 | 27.7M |
| 2025-07-31 | 8.75 | 8.83 | 8.64 | 8.67 | 23.3M |
| 2025-07-30 | 8.82 | 8.86 | 8.69 | 8.78 | 21.4M |
| 2025-07-29 | 8.90 | 8.93 | 8.78 | 8.86 | 25.8M |
| 2025-07-28 | 8.96 | 8.97 | 8.81 | 8.92 | 30.2M |
| 2025-07-25 | 8.70 | 8.91 | 8.63 | 8.89 | 45.0M |
| 2025-07-24 | 8.60 | 8.66 | 8.56 | 8.66 | 25.3M |
| 2025-07-23 | 8.63 | 8.72 | 8.50 | 8.54 | 33.8M |
| 2025-07-22 | 8.97 | 9.09 | 8.57 | 8.58 | 63.4M |
| 2025-07-21 | 8.88 | 8.88 | 8.73 | 8.83 | 31.7M |
| 2025-07-18 | 8.92 | 8.97 | 8.73 | 8.90 | 47.8M |
| 2025-07-17 | 8.97 | 8.99 | 8.85 | 8.97 | 42.1M |
| 2025-07-16 | 8.77 | 9.15 | 8.72 | 9.03 | 51.3M |
| 2025-07-15 | 8.63 | 9.01 | 8.63 | 8.77 | 44.3M |
| 2025-07-14 | 8.63 | 8.70 | 8.59 | 8.68 | 20.9M |
| 2025-07-11 | 8.51 | 8.66 | 8.46 | 8.63 | 30.4M |
| 2025-07-10 | 8.46 | 8.61 | 8.46 | 8.49 | 19.5M |
| 2025-07-09 | 8.46 | 8.57 | 8.43 | 8.47 | 27.2M |
| 2025-07-08 | 8.33 | 8.48 | 8.31 | 8.45 | 24.4M |
| 2025-07-07 | 8.30 | 8.37 | 8.26 | 8.33 | 13.2M |
| 2025-07-04 | 8.35 | 8.41 | 8.25 | 8.33 | 25.4M |
| 2025-07-03 | 8.28 | 8.45 | 8.21 | 8.39 | 33.9M |
| 2025-07-02 | 8.21 | 8.27 | 8.16 | 8.23 | 20.0M |
| 2025-07-01 | 8.23 | 8.30 | 8.18 | 8.23 | 19.1M |
| 2025-06-30 | 8.16 | 8.30 | 8.15 | 8.28 | 22.5M |
| 2025-06-27 | 8.19 | 8.26 | 8.15 | 8.17 | 25.9M |
| 2025-06-26 | 8.20 | 8.39 | 8.15 | 8.15 | 39.0M |
| 2025-06-25 | 8.21 | 8.25 | 8.15 | 8.23 | 36.2M |
| 2025-06-24 | 8.18 | 8.26 | 8.14 | 8.23 | 49.1M |
| 2025-06-23 | 7.88 | 8.22 | 7.83 | 8.20 | 48.6M |
| 2025-06-20 | 7.96 | 8.13 | 7.87 | 8.00 | 34.3M |
| 2025-06-19 | 7.99 | 8.05 | 7.88 | 7.90 | 25.3M |
| 2025-06-18 | 7.81 | 8.03 | 7.77 | 7.99 | 39.5M |
| 2025-06-17 | 7.70 | 8.01 | 7.66 | 7.83 | 29.3M |
| 2025-06-16 | 7.63 | 7.75 | 7.62 | 7.70 | 7.6M |
| 2025-06-13 | 7.75 | 7.82 | 7.64 | 7.65 | 13.0M |
| 2025-06-12 | 7.77 | 7.86 | 7.74 | 7.80 | 11.0M |
| 2025-06-11 | 7.76 | 7.85 | 7.76 | 7.79 | 11.7M |
| 2025-06-10 | 7.78 | 7.83 | 7.65 | 7.77 | 15.9M |
| 2025-06-09 | 7.77 | 7.79 | 7.72 | 7.79 | 9.5M |
| 2025-06-06 | 7.77 | 7.79 | 7.71 | 7.73 | 10.3M |
| 2025-06-05 | 7.63 | 7.79 | 7.59 | 7.78 | 18.3M |
| 2025-06-04 | 7.56 | 7.66 | 7.54 | 7.63 | 11.6M |
| 2025-06-03 | 7.63 | 7.67 | 7.53 | 7.56 | 19.9M |
| 2025-05-30 | 7.71 | 7.71 | 7.60 | 7.64 | 11.1M |
| 2025-05-29 | 7.59 | 7.76 | 7.59 | 7.75 | 11.9M |
| 2025-05-28 | 7.63 | 7.70 | 7.59 | 7.59 | 7.3M |
| 2025-05-27 | 7.71 | 7.72 | 7.59 | 7.66 | 9.5M |
| 2025-05-26 | 7.56 | 7.70 | 7.55 | 7.70 | 11.0M |
| 2025-05-23 | 7.72 | 7.77 | 7.55 | 7.56 | 17.3M |
| 2025-05-22 | 7.83 | 8.03 | 7.72 | 7.74 | 18.8M |
| 2025-05-21 | 7.87 | 7.87 | 7.75 | 7.79 | 10.6M |
| 2025-05-20 | 7.80 | 7.90 | 7.75 | 7.89 | 13.4M |
| 2025-05-19 | 7.76 | 7.81 | 7.68 | 7.80 | 10.5M |
| 2025-05-16 | 7.76 | 7.85 | 7.74 | 7.76 | 10.2M |
| 2025-05-15 | 7.93 | 7.95 | 7.76 | 7.77 | 14.6M |
| 2025-05-14 | 7.91 | 8.00 | 7.84 | 7.95 | 14.7M |
| 2025-05-13 | 8.10 | 8.10 | 7.90 | 7.93 | 17.6M |
| 2025-05-12 | 7.88 | 8.01 | 7.80 | 7.99 | 21.3M |
| 2025-05-09 | 7.97 | 7.97 | 7.76 | 7.77 | 19.7M |
| 2025-05-08 | 7.97 | 8.01 | 7.92 | 7.97 | 25.9M |
| 2025-05-07 | 8.15 | 8.18 | 7.88 | 7.95 | 26.2M |
| 2025-05-06 | 7.83 | 8.03 | 7.83 | 8.03 | 22.0M |
| 2025-04-30 | 7.77 | 7.86 | 7.73 | 7.83 | 22.2M |
| 2025-04-29 | 7.62 | 7.95 | 7.58 | 7.72 | 23.1M |
| 2025-04-28 | 7.72 | 7.74 | 7.63 | 7.66 | 13.6M |
| 2025-04-25 | 7.70 | 7.83 | 7.66 | 7.75 | 18.0M |
| 2025-04-24 | 11.32 | 11.33 | 11.00 | 11.16 | 13.6M |
| 2025-04-23 | 11.28 | 11.38 | 11.20 | 11.33 | 16.0M |
| 2025-04-22 | 11.05 | 11.70 | 11.00 | 11.30 | 23.0M |
| 2025-04-21 | 10.90 | 11.10 | 10.86 | 11.10 | 8.2M |
| 2025-04-18 | 10.93 | 11.00 | 10.80 | 10.92 | 8.4M |
| 2025-04-17 | 10.82 | 11.12 | 10.82 | 10.93 | 12.1M |
| 2025-04-16 | 11.50 | 11.50 | 10.86 | 11.00 | 23.6M |
| 2025-04-15 | 11.18 | 11.32 | 10.93 | 11.23 | 22.2M |
| 2025-04-14 | 11.38 | 11.55 | 11.18 | 11.20 | 15.9M |
| 2025-04-11 | 10.87 | 11.24 | 10.72 | 11.00 | 21.5M |
| 2025-04-10 | 10.65 | 11.05 | 10.58 | 10.80 | 20.8M |
| 2025-04-09 | 9.92 | 10.56 | 9.28 | 10.48 | 23.6M |
| 2025-04-08 | 9.92 | 10.50 | 9.85 | 10.12 | 23.7M |
| 2025-04-07 | 11.55 | 11.77 | 9.77 | 9.77 | 33.7M |
| 2025-04-03 | 11.82 | 12.33 | 11.77 | 12.21 | 22.8M |
| 2025-04-02 | 11.72 | 11.97 | 11.70 | 11.89 | 8.4M |
| 2025-04-01 | 11.88 | 11.95 | 11.73 | 11.76 | 9.5M |
| 2025-03-31 | 11.73 | 11.88 | 11.59 | 11.81 | 9.6M |
| 2025-03-28 | 11.95 | 12.05 | 11.76 | 11.78 | 9.5M |
| 2025-03-27 | 11.97 | 12.11 | 11.77 | 11.94 | 9.7M |
| 2025-03-26 | 11.95 | 12.04 | 11.91 | 11.97 | 7.3M |
| 2025-03-25 | 12.12 | 12.14 | 11.84 | 11.90 | 10.5M |
| 2025-03-24 | 12.26 | 12.35 | 11.82 | 12.11 | 14.7M |
| 2025-03-21 | 12.60 | 12.64 | 12.28 | 12.29 | 13.7M |
| 2025-03-20 | 12.75 | 12.94 | 12.63 | 12.64 | 12.3M |
| 2025-03-19 | 12.88 | 12.90 | 12.66 | 12.74 | 10.2M |
| 2025-03-18 | 12.78 | 13.03 | 12.67 | 12.87 | 14.8M |
| 2025-03-17 | 12.79 | 12.85 | 12.69 | 12.75 | 9.1M |
| 2025-03-14 | 12.49 | 12.83 | 12.44 | 12.79 | 14.1M |
| 2025-03-13 | 12.87 | 12.87 | 12.41 | 12.54 | 15.9M |
| 2025-03-12 | 12.73 | 13.15 | 12.69 | 12.88 | 18.8M |
| 2025-03-11 | 12.50 | 12.75 | 12.40 | 12.69 | 11.7M |
| 2025-03-10 | 12.81 | 12.93 | 12.54 | 12.65 | 17.1M |
| 2025-03-07 | 13.00 | 13.25 | 12.79 | 12.93 | 28.5M |
| 2025-03-06 | 12.70 | 13.04 | 12.70 | 12.91 | 24.0M |
| 2025-03-05 | 12.60 | 12.73 | 12.44 | 12.69 | 15.9M |
| 2025-03-04 | 12.45 | 12.77 | 12.38 | 12.77 | 13.0M |
| 2025-03-03 | 12.54 | 12.78 | 12.36 | 12.56 | 17.9M |
| 2025-02-28 | 13.19 | 13.25 | 12.50 | 12.53 | 29.0M |
| 2025-02-27 | 13.60 | 13.64 | 13.00 | 13.29 | 31.3M |
| 2025-02-26 | 13.67 | 13.71 | 13.40 | 13.53 | 26.3M |
| 2025-02-25 | 13.39 | 13.87 | 13.23 | 13.58 | 33.6M |
| 2025-02-24 | 13.56 | 13.68 | 13.40 | 13.55 | 23.5M |
| 2025-02-21 | 13.47 | 13.72 | 13.25 | 13.66 | 34.1M |
| 2025-02-20 | 13.32 | 13.59 | 13.27 | 13.47 | 24.1M |
| 2025-02-19 | 12.94 | 13.36 | 12.94 | 13.35 | 24.5M |
| 2025-02-18 | 13.58 | 13.65 | 12.90 | 12.92 | 39.1M |
| 2025-02-17 | 13.53 | 13.79 | 13.40 | 13.71 | 34.8M |
| 2025-02-14 | 13.89 | 13.90 | 13.50 | 13.58 | 36.6M |
| 2025-02-13 | 14.30 | 14.36 | 13.79 | 13.80 | 45.4M |
| 2025-02-12 | 14.31 | 14.44 | 14.05 | 14.40 | 49.0M |
| 2025-02-11 | 13.91 | 14.51 | 13.74 | 14.41 | 67.3M |
| 2025-02-10 | 13.86 | 14.14 | 13.76 | 13.97 | 40.1M |
| 2025-02-07 | 13.95 | 14.22 | 13.50 | 13.86 | 62.4M |
| 2025-02-06 | 13.33 | 14.07 | 13.30 | 13.99 | 46.0M |
| 2025-02-05 | 13.31 | 13.55 | 12.80 | 13.54 | 32.5M |
| 2025-01-27 | 14.40 | 14.40 | 13.25 | 13.25 | 47.1M |
| 2025-01-24 | 14.20 | 14.32 | 13.90 | 14.26 | 56.3M |
| 2025-01-23 | 13.66 | 14.25 | 13.51 | 14.23 | 74.6M |
| 2025-01-22 | 13.58 | 13.66 | 13.33 | 13.48 | 32.1M |
| 2025-01-21 | 13.78 | 13.93 | 13.48 | 13.71 | 41.6M |
| 2025-01-20 | 14.08 | 14.09 | 13.62 | 13.72 | 44.6M |
| 2025-01-17 | 13.66 | 13.93 | 13.48 | 13.78 | 49.4M |
| 2025-01-16 | 13.30 | 14.14 | 13.18 | 13.91 | 72.0M |
| 2025-01-15 | 13.57 | 13.72 | 13.07 | 13.15 | 52.0M |
| 2025-01-14 | 12.90 | 13.70 | 12.70 | 13.69 | 70.4M |
| 2025-01-13 | 12.45 | 13.80 | 12.39 | 13.10 | 53.7M |
| 2025-01-10 | 13.58 | 14.13 | 12.59 | 12.65 | 76.7M |
| 2025-01-09 | 13.70 | 14.31 | 13.36 | 13.77 | 80.3M |
| 2025-01-08 | 14.50 | 15.38 | 14.14 | 14.27 | 108.3M |
| 2025-01-07 | 13.75 | 15.20 | 13.32 | 15.01 | 111.6M |
| 2025-01-06 | 13.11 | 14.20 | 12.58 | 13.92 | 100.5M |
| 2025-01-03 | 12.76 | 14.42 | 12.35 | 13.68 | 115.4M |
| 2025-01-02 | 13.12 | 13.47 | 12.55 | 12.84 | 78.9M |