10.10
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 10.79 | 10.79 | 10.68 | 10.73 | 16,058.2K |
| 09:35 | 10.72 | 10.72 | 10.55 | 10.55 | 12,073.2K |
| 09:40 | 10.55 | 10.65 | 10.54 | 10.56 | 9,855.6K |
| 09:45 | 10.55 | 10.67 | 10.52 | 10.62 | 7,830.2K |
| 09:50 | 10.62 | 10.62 | 10.48 | 10.48 | 9,053.5K |
| 09:55 | 10.50 | 10.54 | 10.46 | 10.52 | 5,648.2K |
| 10:00 | 10.50 | 10.53 | 10.46 | 10.48 | 4,826.1K |
| 10:05 | 10.48 | 10.49 | 10.43 | 10.48 | 6,872.7K |
| 10:10 | 10.47 | 10.47 | 10.38 | 10.42 | 10,595.2K |
| 10:15 | 10.41 | 10.45 | 10.40 | 10.41 | 3,804.0K |
| 10:20 | 10.40 | 10.43 | 10.38 | 10.41 | 5,908.5K |
| 10:25 | 10.42 | 10.49 | 10.38 | 10.40 | 5,358.5K |
| 10:30 | 10.40 | 10.44 | 10.39 | 10.43 | 5,751.2K |
| 10:35 | 10.44 | 10.44 | 10.32 | 10.36 | 7,811.3K |
| 10:40 | 10.37 | 10.43 | 10.36 | 10.42 | 3,679.1K |
| 10:45 | 10.41 | 10.46 | 10.41 | 10.43 | 2,378.1K |
| 10:50 | 10.44 | 10.51 | 10.44 | 10.50 | 2,746.2K |
| 10:55 | 10.50 | 10.51 | 10.48 | 10.50 | 1,504.8K |
| 11:00 | 10.51 | 10.53 | 10.48 | 10.48 | 1,854.8K |
| 11:05 | 10.48 | 10.48 | 10.44 | 10.46 | 1,405.9K |
| 11:10 | 10.46 | 10.49 | 10.44 | 10.48 | 1,293.8K |
| 11:15 | 10.48 | 10.48 | 10.43 | 10.43 | 1,106.4K |
| 11:20 | 10.43 | 10.43 | 10.41 | 10.42 | 1,524.5K |
| 11:25 | 10.42 | 10.42 | 10.40 | 10.40 | 1,366.0K |
| 13:00 | 10.40 | 10.41 | 10.36 | 10.37 | 2,776.0K |
| 13:05 | 10.38 | 10.41 | 10.36 | 10.39 | 1,940.3K |
| 13:10 | 10.38 | 10.40 | 10.36 | 10.39 | 2,457.9K |
| 13:15 | 10.38 | 10.41 | 10.38 | 10.40 | 1,500.7K |
| 13:20 | 10.39 | 10.42 | 10.39 | 10.40 | 1,734.0K |
| 13:25 | 10.39 | 10.40 | 10.37 | 10.38 | 1,640.0K |
| 13:30 | 10.38 | 10.38 | 10.34 | 10.35 | 2,395.9K |
| 13:35 | 10.36 | 10.36 | 10.34 | 10.35 | 1,656.2K |
| 13:40 | 10.35 | 10.35 | 10.33 | 10.34 | 2,570.6K |
| 13:45 | 10.33 | 10.37 | 10.32 | 10.37 | 2,206.6K |
| 13:50 | 10.36 | 10.37 | 10.31 | 10.33 | 2,605.6K |
| 13:55 | 10.34 | 10.34 | 10.31 | 10.31 | 2,069.6K |
| 14:00 | 10.32 | 10.35 | 10.31 | 10.35 | 2,808.2K |
| 14:05 | 10.34 | 10.35 | 10.28 | 10.30 | 6,907.5K |
| 14:10 | 10.29 | 10.29 | 10.21 | 10.21 | 8,135.1K |
| 14:15 | 10.21 | 10.25 | 10.21 | 10.25 | 4,031.5K |
| 14:20 | 10.24 | 10.25 | 10.20 | 10.20 | 4,152.5K |
| 14:25 | 10.22 | 10.22 | 10.16 | 10.20 | 9,784.5K |
| 14:30 | 10.20 | 10.24 | 10.17 | 10.20 | 6,963.6K |
| 14:35 | 10.18 | 10.21 | 10.16 | 10.18 | 7,111.9K |
| 14:40 | 10.18 | 10.20 | 10.17 | 10.20 | 6,905.5K |
| 14:45 | 10.19 | 10.24 | 10.19 | 10.19 | 5,264.6K |
| 14:50 | 10.19 | 10.20 | 10.15 | 10.15 | 9,105.7K |
| 14:55 | 10.15 | 10.15 | 10.12 | 10.12 | 4,403.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 10.80 | 10.82 | 10.10 | 10.10 | 234.5M |
| 2025-09-25 | 10.76 | 10.84 | 10.41 | 10.74 | 225.5M |
| 2025-09-24 | 10.78 | 10.82 | 10.37 | 10.75 | 211.9M |
| 2025-09-23 | 11.70 | 11.93 | 10.62 | 10.92 | 340.0M |
| 2025-09-22 | 11.50 | 11.60 | 11.17 | 11.37 | 203.0M |
| 2025-09-19 | 11.83 | 11.98 | 11.29 | 11.29 | 298.3M |
| 2025-09-18 | 11.92 | 12.30 | 11.50 | 11.68 | 448.6M |
| 2025-09-17 | 11.83 | 12.55 | 11.70 | 11.84 | 376.6M |
| 2025-09-16 | 11.91 | 12.29 | 11.60 | 12.01 | 458.1M |
| 2025-09-15 | 11.55 | 12.38 | 11.38 | 11.93 | 610.8M |
| 2025-09-12 | 10.66 | 11.30 | 10.45 | 11.30 | 339.3M |
| 2025-09-11 | 9.38 | 10.27 | 9.37 | 10.27 | 368.9M |
| 2025-09-10 | 8.65 | 9.42 | 8.55 | 9.34 | 549.8M |
| 2025-09-09 | 9.16 | 9.26 | 8.50 | 8.56 | 384.8M |
| 2025-09-08 | 9.45 | 9.61 | 9.02 | 9.28 | 514.9M |
| 2025-09-05 | 8.59 | 9.64 | 8.59 | 9.64 | 584.9M |
| 2025-09-04 | 9.38 | 9.66 | 8.58 | 8.76 | 529.8M |
| 2025-09-03 | 8.70 | 9.26 | 8.41 | 9.12 | 421.1M |
| 2025-09-02 | 9.09 | 9.58 | 8.58 | 8.81 | 447.9M |
| 2025-09-01 | 8.71 | 9.50 | 8.55 | 9.19 | 507.2M |
| 2025-08-29 | 8.90 | 8.90 | 8.33 | 8.68 | 420.8M |
| 2025-08-28 | 8.53 | 9.23 | 8.48 | 9.01 | 715.7M |
| 2025-08-27 | 7.92 | 8.70 | 7.92 | 8.70 | 643.6M |
| 2025-08-26 | 7.98 | 8.44 | 7.91 | 7.91 | 383.9M |
| 2025-08-25 | 8.21 | 8.30 | 7.89 | 8.04 | 530.6M |
| 2025-08-22 | 7.19 | 7.89 | 7.19 | 7.89 | 268.0M |
| 2025-08-21 | 7.49 | 7.65 | 7.12 | 7.17 | 397.8M |
| 2025-08-20 | 7.37 | 8.00 | 7.21 | 7.58 | 451.0M |
| 2025-08-19 | 7.49 | 7.73 | 7.22 | 7.63 | 528.5M |
| 2025-08-18 | 7.09 | 7.43 | 7.07 | 7.43 | 414.1M |
| 2025-08-15 | 6.14 | 6.75 | 6.14 | 6.75 | 383.0M |
| 2025-08-14 | 6.42 | 6.43 | 6.12 | 6.14 | 286.4M |
| 2025-08-13 | 6.04 | 6.57 | 5.95 | 6.45 | 443.6M |
| 2025-08-12 | 5.95 | 6.09 | 5.87 | 6.02 | 229.6M |
| 2025-08-11 | 5.87 | 5.96 | 5.85 | 5.92 | 165.0M |
| 2025-08-08 | 5.85 | 5.92 | 5.77 | 5.86 | 119.4M |
| 2025-08-07 | 5.86 | 5.95 | 5.72 | 5.86 | 166.4M |
| 2025-08-06 | 5.91 | 6.01 | 5.85 | 5.87 | 137.1M |
| 2025-08-05 | 6.01 | 6.07 | 5.83 | 5.93 | 163.4M |
| 2025-08-04 | 5.93 | 6.03 | 5.86 | 5.97 | 154.8M |
| 2025-08-01 | 6.01 | 6.21 | 5.90 | 6.03 | 228.0M |
| 2025-07-31 | 6.09 | 6.37 | 6.05 | 6.10 | 406.8M |
| 2025-07-30 | 6.11 | 6.21 | 5.95 | 6.04 | 248.1M |
| 2025-07-29 | 5.98 | 6.19 | 5.95 | 6.12 | 426.7M |
| 2025-07-28 | 5.53 | 6.05 | 5.45 | 6.05 | 454.9M |
| 2025-07-25 | 5.46 | 5.56 | 5.38 | 5.50 | 153.5M |
| 2025-07-24 | 5.31 | 5.50 | 5.31 | 5.46 | 194.0M |
| 2025-07-23 | 5.34 | 5.35 | 5.21 | 5.29 | 112.5M |
| 2025-07-22 | 5.45 | 5.55 | 5.35 | 5.37 | 173.6M |
| 2025-07-21 | 5.52 | 5.66 | 5.43 | 5.48 | 138.4M |
| 2025-07-18 | 5.47 | 5.65 | 5.45 | 5.50 | 202.1M |
| 2025-07-17 | 5.33 | 5.57 | 5.30 | 5.48 | 219.1M |
| 2025-07-16 | 5.29 | 5.47 | 5.29 | 5.36 | 194.5M |
| 2025-07-15 | 5.45 | 5.60 | 5.40 | 5.47 | 232.2M |
| 2025-07-14 | 5.51 | 5.55 | 5.42 | 5.44 | 123.8M |
| 2025-07-11 | 5.57 | 5.58 | 5.39 | 5.50 | 183.9M |
| 2025-07-10 | 5.67 | 5.76 | 5.51 | 5.58 | 200.5M |
| 2025-07-09 | 5.75 | 5.82 | 5.65 | 5.69 | 227.4M |
| 2025-07-08 | 5.55 | 5.95 | 5.53 | 5.78 | 366.5M |
| 2025-07-07 | 5.50 | 5.79 | 5.49 | 5.58 | 246.3M |
| 2025-07-04 | 5.60 | 5.74 | 5.52 | 5.60 | 452.9M |
| 2025-07-03 | 5.08 | 5.59 | 5.08 | 5.59 | 425.0M |
| 2025-07-02 | 5.26 | 5.28 | 5.05 | 5.08 | 156.6M |
| 2025-07-01 | 5.31 | 5.38 | 5.24 | 5.30 | 170.2M |
| 2025-06-30 | 5.25 | 5.43 | 5.25 | 5.34 | 244.1M |
| 2025-06-27 | 4.94 | 5.42 | 4.85 | 5.27 | 403.0M |
| 2025-06-26 | 4.86 | 5.05 | 4.83 | 4.94 | 245.9M |
| 2025-06-25 | 4.80 | 4.85 | 4.73 | 4.81 | 112.5M |
| 2025-06-24 | 4.72 | 4.81 | 4.70 | 4.78 | 94.6M |
| 2025-06-23 | 4.60 | 4.75 | 4.57 | 4.70 | 93.5M |
| 2025-06-20 | 4.77 | 4.81 | 4.63 | 4.65 | 105.2M |
| 2025-06-19 | 4.79 | 4.98 | 4.75 | 4.78 | 171.6M |
| 2025-06-18 | 4.65 | 4.86 | 4.60 | 4.83 | 205.1M |
| 2025-06-17 | 4.75 | 4.78 | 4.61 | 4.65 | 80.6M |
| 2025-06-16 | 4.70 | 4.83 | 4.68 | 4.75 | 92.0M |
| 2025-06-13 | 4.87 | 4.91 | 4.66 | 4.70 | 160.1M |
| 2025-06-12 | 4.85 | 5.01 | 4.85 | 4.90 | 174.2M |
| 2025-06-11 | 4.76 | 5.25 | 4.76 | 4.97 | 318.8M |
| 2025-06-10 | 4.79 | 4.88 | 4.72 | 4.79 | 169.1M |
| 2025-06-09 | 4.68 | 4.85 | 4.67 | 4.80 | 203.4M |
| 2025-06-06 | 4.72 | 4.73 | 4.61 | 4.65 | 207.3M |
| 2025-06-05 | 4.26 | 4.72 | 4.26 | 4.72 | 203.1M |
| 2025-06-04 | 4.24 | 4.32 | 4.22 | 4.29 | 50.1M |
| 2025-06-03 | 4.20 | 4.25 | 4.16 | 4.22 | 28.4M |
| 2025-05-30 | 4.28 | 4.28 | 4.19 | 4.21 | 47.2M |
| 2025-05-29 | 4.19 | 4.30 | 4.19 | 4.30 | 57.0M |
| 2025-05-28 | 4.23 | 4.24 | 4.18 | 4.20 | 27.6M |
| 2025-05-27 | 4.26 | 4.26 | 4.19 | 4.21 | 28.0M |
| 2025-05-26 | 4.19 | 4.25 | 4.18 | 4.24 | 33.8M |
| 2025-05-23 | 4.28 | 4.30 | 4.19 | 4.19 | 56.1M |
| 2025-05-22 | 4.32 | 4.37 | 4.28 | 4.30 | 40.4M |
| 2025-05-21 | 4.39 | 4.39 | 4.32 | 4.34 | 37.8M |
| 2025-05-20 | 4.36 | 4.41 | 4.33 | 4.39 | 38.9M |
| 2025-05-19 | 4.36 | 4.38 | 4.29 | 4.38 | 44.1M |
| 2025-05-16 | 4.35 | 4.44 | 4.30 | 4.36 | 42.1M |
| 2025-05-15 | 4.47 | 4.48 | 4.33 | 4.34 | 65.7M |
| 2025-05-14 | 4.50 | 4.56 | 4.44 | 4.48 | 58.4M |
| 2025-05-13 | 4.58 | 4.58 | 4.46 | 4.47 | 46.1M |
| 2025-05-12 | 4.49 | 4.54 | 4.49 | 4.52 | 51.1M |
| 2025-05-09 | 4.55 | 4.55 | 4.41 | 4.44 | 62.1M |
| 2025-05-08 | 4.50 | 4.58 | 4.48 | 4.57 | 66.4M |
| 2025-05-07 | 4.56 | 4.62 | 4.47 | 4.51 | 77.1M |
| 2025-05-06 | 4.39 | 4.55 | 4.39 | 4.53 | 87.8M |
| 2025-04-30 | 4.29 | 4.37 | 4.28 | 4.34 | 56.9M |
| 2025-04-29 | 4.26 | 4.32 | 4.23 | 4.29 | 39.3M |
| 2025-04-28 | 4.36 | 4.37 | 4.27 | 4.28 | 45.1M |
| 2025-04-25 | 4.33 | 4.45 | 4.30 | 4.35 | 70.5M |
| 2025-04-24 | 4.40 | 4.41 | 4.30 | 4.31 | 63.8M |
| 2025-04-23 | 4.34 | 4.41 | 4.34 | 4.38 | 59.1M |
| 2025-04-22 | 4.36 | 4.36 | 4.29 | 4.31 | 47.1M |
| 2025-04-21 | 4.24 | 4.36 | 4.21 | 4.36 | 59.9M |
| 2025-04-18 | 4.21 | 4.27 | 4.17 | 4.24 | 48.6M |
| 2025-04-17 | 4.19 | 4.26 | 4.17 | 4.21 | 39.6M |
| 2025-04-16 | 4.29 | 4.33 | 4.16 | 4.22 | 57.2M |
| 2025-04-15 | 4.38 | 4.38 | 4.28 | 4.34 | 52.8M |
| 2025-04-14 | 4.39 | 4.44 | 4.35 | 4.36 | 81.9M |
| 2025-04-11 | 4.16 | 4.32 | 4.15 | 4.27 | 73.4M |
| 2025-04-10 | 4.29 | 4.39 | 4.22 | 4.23 | 109.5M |
| 2025-04-09 | 4.03 | 4.25 | 3.70 | 4.17 | 147.9M |
| 2025-04-08 | 4.16 | 4.30 | 3.97 | 4.11 | 139.3M |
| 2025-04-07 | 4.38 | 4.50 | 4.30 | 4.30 | 83.6M |
| 2025-04-03 | 4.75 | 4.89 | 4.71 | 4.78 | 64.5M |
| 2025-04-02 | 4.87 | 4.91 | 4.83 | 4.84 | 50.1M |
| 2025-04-01 | 4.85 | 4.89 | 4.76 | 4.86 | 79.1M |
| 2025-03-31 | 5.07 | 5.07 | 4.80 | 4.85 | 122.7M |
| 2025-03-28 | 5.18 | 5.24 | 5.09 | 5.09 | 87.0M |
| 2025-03-27 | 5.16 | 5.29 | 5.04 | 5.22 | 118.1M |
| 2025-03-26 | 5.34 | 5.34 | 5.16 | 5.19 | 118.7M |
| 2025-03-25 | 5.33 | 5.42 | 5.29 | 5.37 | 163.6M |
| 2025-03-24 | 5.28 | 5.40 | 5.11 | 5.32 | 170.6M |
| 2025-03-21 | 5.18 | 5.33 | 5.13 | 5.30 | 168.2M |
| 2025-03-20 | 5.28 | 5.34 | 5.21 | 5.23 | 143.9M |
| 2025-03-19 | 5.50 | 5.50 | 5.27 | 5.30 | 262.3M |
| 2025-03-18 | 5.46 | 5.68 | 5.40 | 5.59 | 364.5M |
| 2025-03-17 | 5.42 | 5.53 | 5.35 | 5.44 | 451.9M |
| 2025-03-14 | 4.91 | 5.40 | 4.87 | 5.40 | 363.3M |
| 2025-03-13 | 5.00 | 5.03 | 4.86 | 4.91 | 88.9M |
| 2025-03-12 | 5.05 | 5.06 | 4.96 | 4.99 | 104.3M |
| 2025-03-11 | 4.90 | 5.12 | 4.86 | 5.05 | 172.6M |
| 2025-03-10 | 4.90 | 4.94 | 4.83 | 4.90 | 86.5M |
| 2025-03-07 | 4.84 | 4.99 | 4.81 | 4.91 | 137.3M |
| 2025-03-06 | 4.77 | 4.89 | 4.75 | 4.87 | 98.1M |
| 2025-03-05 | 4.73 | 4.78 | 4.68 | 4.77 | 75.3M |
| 2025-03-04 | 4.62 | 4.74 | 4.59 | 4.73 | 68.5M |
| 2025-03-03 | 4.73 | 4.78 | 4.63 | 4.67 | 80.6M |
| 2025-02-28 | 4.89 | 4.89 | 4.71 | 4.73 | 123.1M |
| 2025-02-27 | 5.05 | 5.07 | 4.89 | 4.94 | 138.8M |
| 2025-02-26 | 5.00 | 5.07 | 4.95 | 5.04 | 144.0M |
| 2025-02-25 | 4.98 | 5.08 | 4.92 | 5.00 | 139.7M |
| 2025-02-24 | 5.17 | 5.17 | 5.02 | 5.06 | 182.7M |
| 2025-02-21 | 5.08 | 5.20 | 5.01 | 5.19 | 235.5M |
| 2025-02-20 | 5.02 | 5.22 | 5.00 | 5.10 | 210.1M |
| 2025-02-19 | 5.00 | 5.06 | 4.94 | 5.01 | 169.9M |
| 2025-02-18 | 5.08 | 5.12 | 4.93 | 4.96 | 164.0M |
| 2025-02-17 | 4.95 | 5.20 | 4.95 | 5.13 | 277.4M |
| 2025-02-14 | 5.09 | 5.15 | 4.84 | 4.88 | 361.5M |
| 2025-02-13 | 5.55 | 5.56 | 5.31 | 5.31 | 252.8M |
| 2025-02-12 | 5.37 | 5.64 | 5.34 | 5.56 | 277.6M |
| 2025-02-11 | 5.50 | 5.51 | 5.32 | 5.41 | 228.9M |
| 2025-02-10 | 5.26 | 5.54 | 5.22 | 5.53 | 349.9M |
| 2025-02-07 | 5.25 | 5.41 | 5.17 | 5.25 | 328.6M |
| 2025-02-06 | 5.09 | 5.27 | 5.06 | 5.27 | 297.1M |
| 2025-02-05 | 5.19 | 5.19 | 4.94 | 5.09 | 237.4M |
| 2025-01-27 | 5.27 | 5.34 | 5.05 | 5.09 | 272.0M |
| 2025-01-24 | 5.35 | 5.50 | 5.15 | 5.32 | 433.5M |
| 2025-01-23 | 5.93 | 5.99 | 5.41 | 5.46 | 629.6M |
| 2025-01-22 | 5.53 | 6.16 | 5.43 | 5.93 | 622.4M |
| 2025-01-21 | 5.59 | 5.83 | 5.48 | 5.63 | 559.3M |
| 2025-01-20 | 5.60 | 5.81 | 5.37 | 5.45 | 618.9M |
| 2025-01-17 | 5.42 | 5.93 | 5.33 | 5.60 | 872.2M |
| 2025-01-16 | 4.91 | 5.41 | 4.85 | 5.41 | 804.3M |
| 2025-01-15 | 5.07 | 5.15 | 4.81 | 4.92 | 543.0M |
| 2025-01-14 | 4.75 | 5.31 | 4.63 | 5.31 | 783.3M |
| 2025-01-13 | 4.90 | 5.29 | 4.72 | 4.83 | 633.7M |
| 2025-01-10 | 5.24 | 5.24 | 4.93 | 5.24 | 748.6M |
| 2025-01-09 | 4.76 | 4.76 | 4.75 | 4.76 | 139.1M |
| 2025-01-08 | 4.30 | 4.43 | 4.12 | 4.33 | 281.8M |
| 2025-01-07 | 4.04 | 4.44 | 4.01 | 4.44 | 298.5M |
| 2025-01-06 | 3.98 | 4.11 | 3.93 | 4.04 | 154.6M |
| 2025-01-03 | 4.24 | 4.26 | 3.97 | 3.98 | 166.7M |
| 2025-01-02 | 4.38 | 4.44 | 4.16 | 4.21 | 180.1M |