14.40
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 14.66 | 14.94 | 14.66 | 14.84 | 798.5K |
| 09:35 | 14.86 | 14.86 | 14.77 | 14.84 | 573.5K |
| 09:40 | 14.85 | 14.86 | 14.75 | 14.76 | 494.2K |
| 09:45 | 14.79 | 14.82 | 14.72 | 14.77 | 377.3K |
| 09:50 | 14.76 | 14.79 | 14.72 | 14.79 | 509.5K |
| 09:55 | 14.77 | 14.96 | 14.77 | 14.92 | 503.2K |
| 10:00 | 14.89 | 14.91 | 14.77 | 14.83 | 381.3K |
| 10:05 | 14.82 | 14.91 | 14.78 | 14.87 | 331.2K |
| 10:10 | 14.85 | 14.86 | 14.77 | 14.81 | 207.2K |
| 10:15 | 14.82 | 14.86 | 14.80 | 14.86 | 170.4K |
| 10:20 | 14.87 | 14.95 | 14.85 | 14.90 | 369.1K |
| 10:25 | 14.90 | 14.95 | 14.88 | 14.89 | 199.7K |
| 10:30 | 14.88 | 14.92 | 14.86 | 14.88 | 123.8K |
| 10:35 | 14.88 | 14.92 | 14.86 | 14.88 | 162.3K |
| 10:40 | 14.88 | 14.89 | 14.82 | 14.87 | 207.5K |
| 10:45 | 14.88 | 14.92 | 14.86 | 14.86 | 134.2K |
| 10:50 | 14.86 | 14.92 | 14.85 | 14.91 | 124.8K |
| 10:55 | 14.92 | 15.01 | 14.88 | 15.01 | 375.5K |
| 11:00 | 15.03 | 15.10 | 15.01 | 15.06 | 521.3K |
| 11:05 | 15.07 | 15.17 | 15.04 | 15.17 | 528.9K |
| 11:10 | 15.17 | 15.20 | 15.10 | 15.20 | 594.8K |
| 11:15 | 15.20 | 15.41 | 15.19 | 15.36 | 1,181.7K |
| 11:20 | 15.36 | 15.37 | 15.24 | 15.24 | 512.3K |
| 11:25 | 15.24 | 15.29 | 15.22 | 15.23 | 156.8K |
| 13:00 | 15.23 | 15.26 | 15.09 | 15.09 | 383.2K |
| 13:05 | 15.10 | 15.11 | 15.04 | 15.06 | 240.5K |
| 13:10 | 15.06 | 15.10 | 15.05 | 15.07 | 276.4K |
| 13:15 | 15.07 | 15.12 | 15.07 | 15.12 | 151.8K |
| 13:20 | 15.11 | 15.11 | 15.01 | 15.04 | 224.6K |
| 13:25 | 15.03 | 15.10 | 15.01 | 15.08 | 164.5K |
| 13:30 | 15.09 | 15.12 | 15.08 | 15.09 | 208.9K |
| 13:35 | 15.08 | 15.10 | 15.05 | 15.09 | 307.6K |
| 13:40 | 15.10 | 15.14 | 15.10 | 15.12 | 152.7K |
| 13:45 | 15.13 | 15.20 | 15.13 | 15.20 | 283.0K |
| 13:50 | 15.20 | 15.20 | 15.15 | 15.16 | 78.8K |
| 13:55 | 15.13 | 15.14 | 15.09 | 15.10 | 101.7K |
| 14:00 | 15.11 | 15.13 | 15.07 | 15.09 | 197.2K |
| 14:05 | 15.08 | 15.11 | 15.04 | 15.07 | 139.5K |
| 14:10 | 15.06 | 15.08 | 15.04 | 15.06 | 114.9K |
| 14:15 | 15.07 | 15.13 | 15.07 | 15.12 | 150.7K |
| 14:20 | 15.13 | 15.13 | 15.10 | 15.13 | 126.8K |
| 14:25 | 15.12 | 15.13 | 15.09 | 15.13 | 158.2K |
| 14:30 | 15.13 | 15.20 | 15.13 | 15.18 | 240.2K |
| 14:35 | 15.19 | 15.24 | 15.18 | 15.24 | 293.5K |
| 14:40 | 15.24 | 15.24 | 15.22 | 15.22 | 149.7K |
| 14:45 | 15.23 | 15.24 | 15.21 | 15.24 | 323.1K |
| 14:50 | 15.23 | 15.23 | 15.20 | 15.21 | 342.8K |
| 14:55 | 15.22 | 15.23 | 15.21 | 15.22 | 177.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 14.42 | 14.64 | 14.15 | 14.40 | 9.3M |
| 2025-09-26 | 14.68 | 14.87 | 14.31 | 14.36 | 13.3M |
| 2025-09-25 | 15.20 | 15.74 | 14.78 | 14.87 | 15.1M |
| 2025-09-24 | 14.61 | 15.45 | 14.61 | 15.20 | 14.7M |
| 2025-09-23 | 15.63 | 15.79 | 14.50 | 14.85 | 23.0M |
| 2025-09-22 | 15.20 | 16.50 | 15.20 | 15.76 | 27.9M |
| 2025-09-19 | 15.35 | 15.74 | 14.74 | 14.89 | 19.8M |
| 2025-09-18 | 15.40 | 16.60 | 15.31 | 15.54 | 39.2M |
| 2025-09-17 | 15.10 | 15.31 | 14.75 | 14.90 | 10.7M |
| 2025-09-16 | 15.34 | 15.58 | 15.01 | 15.20 | 11.4M |
| 2025-09-15 | 15.65 | 15.94 | 15.25 | 15.34 | 13.9M |
| 2025-09-12 | 15.11 | 16.06 | 15.09 | 15.76 | 21.5M |
| 2025-09-11 | 14.43 | 15.24 | 14.00 | 15.10 | 19.0M |
| 2025-09-10 | 14.70 | 15.15 | 14.65 | 14.74 | 11.8M |
| 2025-09-09 | 15.28 | 15.52 | 14.56 | 14.70 | 21.9M |
| 2025-09-08 | 15.66 | 16.17 | 14.92 | 15.30 | 33.5M |
| 2025-09-05 | 18.25 | 18.73 | 15.40 | 15.82 | 53.6M |
| 2025-09-04 | 19.10 | 20.48 | 18.30 | 18.91 | 50.7M |
| 2025-09-03 | 18.00 | 19.90 | 17.71 | 18.16 | 40.3M |
| 2025-09-02 | 18.42 | 19.15 | 17.37 | 17.72 | 27.2M |
| 2025-09-01 | 17.92 | 18.69 | 17.13 | 18.00 | 20.6M |
| 2025-08-29 | 17.28 | 18.08 | 16.98 | 17.67 | 16.8M |
| 2025-08-28 | 17.24 | 17.44 | 16.43 | 17.28 | 14.9M |
| 2025-08-27 | 17.88 | 18.29 | 17.25 | 17.29 | 17.6M |
| 2025-08-26 | 18.60 | 19.59 | 17.83 | 17.88 | 23.4M |
| 2025-08-25 | 18.21 | 18.90 | 18.11 | 18.37 | 15.7M |
| 2025-08-22 | 18.08 | 18.29 | 17.85 | 18.12 | 12.0M |
| 2025-08-21 | 18.26 | 18.54 | 17.77 | 17.91 | 15.5M |
| 2025-08-20 | 18.80 | 19.20 | 17.88 | 18.25 | 24.4M |
| 2025-08-19 | 19.63 | 20.08 | 18.88 | 19.09 | 19.6M |
| 2025-08-18 | 20.00 | 20.67 | 19.14 | 19.63 | 29.2M |
| 2025-08-15 | 18.84 | 20.11 | 18.50 | 20.01 | 26.9M |
| 2025-08-14 | 19.18 | 19.39 | 18.70 | 18.75 | 16.9M |
| 2025-08-13 | 18.44 | 19.32 | 18.26 | 18.99 | 19.1M |
| 2025-08-12 | 19.10 | 19.26 | 18.00 | 18.42 | 17.7M |
| 2025-08-11 | 18.71 | 19.13 | 18.51 | 18.90 | 13.6M |
| 2025-08-08 | 19.33 | 19.33 | 18.55 | 18.65 | 18.6M |
| 2025-08-07 | 19.88 | 20.46 | 19.25 | 19.35 | 25.7M |
| 2025-08-06 | 20.04 | 20.59 | 19.78 | 20.10 | 20.2M |
| 2025-08-05 | 21.18 | 21.49 | 19.88 | 20.07 | 28.2M |
| 2025-08-04 | 20.95 | 22.08 | 19.96 | 21.71 | 29.2M |
| 2025-08-01 | 21.50 | 23.30 | 20.98 | 21.53 | 32.2M |
| 2025-07-31 | 21.94 | 22.60 | 21.04 | 21.47 | 30.4M |
| 2025-07-30 | 21.82 | 23.56 | 21.18 | 22.22 | 40.0M |
| 2025-07-29 | 20.54 | 23.20 | 19.78 | 22.42 | 47.1M |
| 2025-07-28 | 19.52 | 20.87 | 19.52 | 20.43 | 37.3M |
| 2025-07-25 | 20.20 | 20.57 | 19.48 | 19.53 | 42.0M |
| 2025-07-24 | 23.10 | 24.20 | 20.22 | 20.57 | 56.3M |
| 2025-07-23 | 23.43 | 23.92 | 22.25 | 22.72 | 35.7M |
| 2025-07-22 | 21.71 | 24.18 | 21.71 | 23.85 | 37.7M |
| 2025-07-21 | 21.10 | 24.67 | 20.95 | 22.20 | 36.9M |
| 2025-07-18 | 20.09 | 21.79 | 19.67 | 21.39 | 30.3M |
| 2025-07-17 | 19.15 | 20.75 | 19.15 | 20.50 | 33.8M |
| 2025-07-16 | 17.88 | 19.49 | 16.97 | 19.34 | 38.1M |
| 2025-07-15 | 18.22 | 18.96 | 17.38 | 17.63 | 31.1M |
| 2025-07-14 | 17.69 | 18.82 | 17.45 | 18.70 | 35.7M |
| 2025-07-11 | 16.29 | 18.49 | 15.98 | 18.16 | 53.4M |
| 2025-07-10 | 14.60 | 16.35 | 14.30 | 16.12 | 41.2M |
| 2025-07-09 | 14.44 | 14.80 | 13.56 | 14.46 | 30.3M |
| 2025-07-08 | 13.80 | 15.25 | 13.40 | 14.80 | 41.0M |
| 2025-07-07 | 12.72 | 14.36 | 12.50 | 13.87 | 38.8M |
| 2025-07-04 | 11.91 | 13.27 | 11.79 | 12.84 | 29.3M |
| 2025-07-03 | 11.55 | 12.16 | 11.30 | 11.86 | 20.9M |
| 2025-07-02 | 12.04 | 12.37 | 11.54 | 11.57 | 29.0M |
| 2025-07-01 | 10.00 | 12.05 | 9.99 | 12.05 | 23.8M |
| 2025-06-30 | 9.83 | 10.09 | 9.76 | 10.04 | 3.4M |
| 2025-06-27 | 9.82 | 9.90 | 9.72 | 9.83 | 2.1M |
| 2025-06-26 | 10.00 | 10.05 | 9.73 | 9.78 | 3.8M |
| 2025-06-25 | 10.08 | 10.21 | 9.94 | 10.05 | 3.5M |
| 2025-06-24 | 10.07 | 10.13 | 9.90 | 10.02 | 2.6M |
| 2025-06-23 | 9.61 | 10.01 | 9.53 | 9.99 | 3.6M |
| 2025-06-20 | 9.68 | 9.77 | 9.61 | 9.64 | 1.7M |
| 2025-06-19 | 9.85 | 9.96 | 9.65 | 9.71 | 3.3M |
| 2025-06-18 | 9.94 | 10.06 | 9.86 | 9.88 | 3.6M |
| 2025-06-17 | 10.13 | 10.32 | 9.95 | 10.02 | 4.2M |
| 2025-06-16 | 10.30 | 10.38 | 10.10 | 10.14 | 3.3M |
| 2025-06-13 | 10.40 | 10.43 | 10.04 | 10.14 | 4.2M |
| 2025-06-12 | 10.19 | 10.46 | 10.17 | 10.42 | 3.9M |
| 2025-06-11 | 10.26 | 10.41 | 10.20 | 10.24 | 3.8M |
| 2025-06-10 | 10.38 | 10.54 | 10.22 | 10.33 | 6.1M |
| 2025-06-09 | 9.93 | 10.58 | 9.91 | 10.40 | 8.4M |
| 2025-06-06 | 10.00 | 10.27 | 9.78 | 9.89 | 5.2M |
| 2025-06-05 | 9.97 | 10.22 | 9.63 | 10.08 | 7.4M |
| 2025-06-04 | 9.75 | 9.99 | 9.62 | 9.93 | 7.2M |
| 2025-06-03 | 9.14 | 9.75 | 9.05 | 9.68 | 6.8M |
| 2025-05-30 | 9.06 | 9.56 | 9.06 | 9.20 | 6.2M |
| 2025-05-29 | 8.73 | 9.09 | 8.67 | 9.06 | 5.0M |
| 2025-05-28 | 8.82 | 8.90 | 8.70 | 8.72 | 2.1M |
| 2025-05-27 | 8.70 | 8.93 | 8.68 | 8.84 | 2.6M |
| 2025-05-26 | 8.88 | 8.88 | 8.61 | 8.70 | 3.6M |
| 2025-05-23 | 8.75 | 9.09 | 8.75 | 8.88 | 5.2M |
| 2025-05-22 | 8.82 | 8.98 | 8.72 | 8.82 | 3.4M |
| 2025-05-21 | 8.80 | 8.96 | 8.71 | 8.82 | 2.9M |
| 2025-05-20 | 8.79 | 8.91 | 8.74 | 8.78 | 2.5M |
| 2025-05-19 | 8.90 | 8.93 | 8.66 | 8.75 | 3.2M |
| 2025-05-16 | 8.48 | 8.87 | 8.48 | 8.85 | 4.3M |
| 2025-05-15 | 8.52 | 8.75 | 8.30 | 8.52 | 3.6M |
| 2025-05-14 | 8.56 | 8.70 | 8.47 | 8.55 | 1.8M |
| 2025-05-13 | 8.68 | 8.77 | 8.56 | 8.61 | 1.7M |
| 2025-05-12 | 8.67 | 8.77 | 8.34 | 8.63 | 3.1M |
| 2025-05-09 | 8.67 | 8.69 | 8.52 | 8.55 | 2.1M |
| 2025-05-08 | 8.56 | 8.62 | 8.51 | 8.57 | 2.1M |
| 2025-05-07 | 8.70 | 8.73 | 8.49 | 8.56 | 3.2M |
| 2025-05-06 | 8.62 | 8.79 | 8.58 | 8.62 | 3.1M |
| 2025-04-30 | 8.63 | 8.70 | 8.55 | 8.58 | 1.4M |
| 2025-04-29 | 8.41 | 8.65 | 8.41 | 8.58 | 1.3M |
| 2025-04-28 | 8.50 | 8.61 | 8.37 | 8.54 | 1.6M |
| 2025-04-25 | 8.63 | 8.67 | 8.50 | 8.52 | 1.9M |
| 2025-04-24 | 8.61 | 8.82 | 8.50 | 8.64 | 2.8M |
| 2025-04-23 | 8.64 | 8.79 | 8.55 | 8.60 | 2.0M |
| 2025-04-22 | 8.68 | 8.75 | 8.50 | 8.66 | 1.8M |
| 2025-04-21 | 8.35 | 8.70 | 8.28 | 8.64 | 2.4M |
| 2025-04-18 | 8.60 | 8.65 | 8.33 | 8.40 | 2.2M |
| 2025-04-17 | 8.50 | 8.70 | 8.39 | 8.54 | 2.0M |
| 2025-04-16 | 8.70 | 8.80 | 8.30 | 8.45 | 4.1M |
| 2025-04-15 | 8.79 | 9.01 | 8.68 | 8.77 | 2.8M |
| 2025-04-14 | 8.77 | 9.23 | 8.65 | 8.86 | 5.6M |
| 2025-04-11 | 8.55 | 8.68 | 8.35 | 8.57 | 4.5M |
| 2025-04-10 | 8.06 | 8.55 | 8.06 | 8.41 | 5.1M |
| 2025-04-09 | 7.69 | 8.02 | 7.16 | 7.97 | 5.4M |
| 2025-04-08 | 8.03 | 8.34 | 7.73 | 7.95 | 5.1M |
| 2025-04-07 | 9.28 | 9.40 | 7.75 | 7.78 | 8.3M |
| 2025-04-03 | 9.65 | 9.95 | 9.65 | 9.69 | 3.2M |
| 2025-04-02 | 9.90 | 9.95 | 9.68 | 9.74 | 2.7M |
| 2025-04-01 | 9.29 | 9.96 | 9.29 | 9.80 | 5.7M |
| 2025-03-31 | 9.52 | 9.54 | 9.21 | 9.30 | 3.1M |
| 2025-03-28 | 9.70 | 9.77 | 9.52 | 9.55 | 2.9M |
| 2025-03-27 | 9.50 | 9.73 | 9.28 | 9.59 | 2.6M |
| 2025-03-26 | 9.24 | 9.62 | 9.24 | 9.52 | 2.6M |
| 2025-03-25 | 9.15 | 9.39 | 9.14 | 9.30 | 2.2M |
| 2025-03-24 | 9.35 | 9.47 | 9.12 | 9.24 | 2.0M |
| 2025-03-21 | 9.62 | 9.62 | 9.35 | 9.35 | 1.9M |
| 2025-03-20 | 9.84 | 9.84 | 9.52 | 9.57 | 1.9M |
| 2025-03-19 | 9.73 | 9.99 | 9.63 | 9.76 | 2.8M |
| 2025-03-18 | 9.55 | 9.83 | 9.50 | 9.67 | 2.3M |
| 2025-03-17 | 9.57 | 9.60 | 9.45 | 9.55 | 1.7M |
| 2025-03-14 | 9.31 | 9.60 | 9.21 | 9.57 | 3.0M |
| 2025-03-13 | 9.61 | 9.61 | 9.15 | 9.30 | 3.6M |
| 2025-03-12 | 9.77 | 9.78 | 9.50 | 9.53 | 3.1M |
| 2025-03-11 | 9.78 | 9.78 | 9.63 | 9.73 | 2.5M |
| 2025-03-10 | 10.11 | 10.20 | 9.75 | 9.80 | 3.9M |
| 2025-03-07 | 10.19 | 10.33 | 10.01 | 10.07 | 3.6M |
| 2025-03-06 | 10.01 | 10.26 | 9.98 | 10.19 | 3.1M |
| 2025-03-05 | 10.17 | 10.17 | 9.97 | 10.01 | 2.6M |
| 2025-03-04 | 10.10 | 10.21 | 10.01 | 10.16 | 1.8M |
| 2025-03-03 | 9.88 | 10.38 | 9.85 | 10.16 | 4.8M |
| 2025-02-28 | 10.30 | 10.30 | 9.89 | 9.89 | 3.4M |
| 2025-02-27 | 10.20 | 10.32 | 10.05 | 10.27 | 3.4M |
| 2025-02-26 | 10.08 | 10.32 | 10.06 | 10.25 | 2.8M |
| 2025-02-25 | 10.19 | 10.25 | 10.05 | 10.08 | 2.0M |
| 2025-02-24 | 10.25 | 10.38 | 10.06 | 10.23 | 2.8M |
| 2025-02-21 | 10.17 | 10.30 | 9.95 | 10.16 | 2.6M |
| 2025-02-20 | 10.08 | 10.33 | 10.02 | 10.17 | 2.3M |
| 2025-02-19 | 10.06 | 10.27 | 10.01 | 10.14 | 2.0M |
| 2025-02-18 | 10.32 | 10.32 | 9.97 | 10.06 | 2.2M |
| 2025-02-17 | 10.41 | 10.45 | 10.21 | 10.29 | 2.3M |
| 2025-02-14 | 10.10 | 10.45 | 10.01 | 10.33 | 2.8M |
| 2025-02-13 | 10.37 | 10.54 | 10.20 | 10.20 | 2.4M |
| 2025-02-12 | 10.30 | 10.43 | 10.20 | 10.35 | 2.4M |
| 2025-02-11 | 10.39 | 10.50 | 10.16 | 10.35 | 3.3M |
| 2025-02-10 | 10.14 | 10.44 | 10.06 | 10.33 | 4.1M |
| 2025-02-07 | 9.61 | 10.18 | 9.60 | 10.18 | 6.4M |
| 2025-02-06 | 9.65 | 9.66 | 9.54 | 9.65 | 2.2M |
| 2025-02-05 | 9.69 | 9.83 | 9.57 | 9.60 | 2.1M |
| 2025-01-27 | 9.63 | 10.00 | 9.61 | 9.70 | 3.1M |
| 2025-01-24 | 9.66 | 9.74 | 9.55 | 9.67 | 1.2M |
| 2025-01-23 | 9.77 | 9.86 | 9.64 | 9.66 | 1.5M |
| 2025-01-22 | 9.68 | 9.83 | 9.50 | 9.75 | 2.2M |
| 2025-01-21 | 9.90 | 9.90 | 9.64 | 9.68 | 1.8M |
| 2025-01-20 | 9.60 | 9.79 | 9.37 | 9.76 | 3.8M |
| 2025-01-17 | 9.30 | 9.44 | 9.28 | 9.36 | 1.0M |
| 2025-01-16 | 9.48 | 9.49 | 9.28 | 9.35 | 1.4M |
| 2025-01-15 | 9.48 | 9.55 | 9.31 | 9.36 | 1.5M |
| 2025-01-14 | 9.10 | 9.51 | 9.02 | 9.48 | 2.5M |
| 2025-01-13 | 8.98 | 9.11 | 8.73 | 9.00 | 1.4M |
| 2025-01-10 | 9.26 | 9.26 | 8.98 | 8.99 | 2.3M |
| 2025-01-09 | 9.42 | 9.45 | 9.23 | 9.28 | 2.0M |
| 2025-01-08 | 9.13 | 9.61 | 9.01 | 9.42 | 4.1M |
| 2025-01-07 | 8.94 | 9.14 | 8.90 | 9.08 | 1.7M |
| 2025-01-06 | 9.21 | 9.42 | 8.96 | 9.08 | 4.2M |
| 2025-01-03 | 9.20 | 9.80 | 8.90 | 9.33 | 7.2M |
| 2025-01-02 | 9.80 | 9.86 | 9.07 | 9.25 | 5.0M |