8.80
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 8.80 | 8.83 | 8.77 | 8.80 | 90.0K |
| 09:35 | 8.82 | 8.82 | 8.80 | 8.80 | 68.0K |
| 09:45 | 8.79 | 8.85 | 8.77 | 8.80 | 279.0K |
| 09:50 | 8.78 | 8.78 | 8.75 | 8.75 | 243.0K |
| 09:55 | 8.77 | 8.77 | 8.74 | 8.74 | 45.0K |
| 10:00 | 8.75 | 8.78 | 8.75 | 8.75 | 109.0K |
| 10:05 | 8.73 | 8.73 | 8.73 | 8.73 | 58.0K |
| 10:10 | 8.74 | 8.74 | 8.73 | 8.73 | 48.0K |
| 10:15 | 8.72 | 8.72 | 8.71 | 8.71 | 23.0K |
| 10:20 | 8.70 | 8.71 | 8.68 | 8.71 | 93.0K |
| 10:25 | 8.70 | 8.74 | 8.70 | 8.73 | 79.0K |
| 10:30 | 8.74 | 8.77 | 8.74 | 8.77 | 48.0K |
| 10:35 | 8.76 | 8.76 | 8.73 | 8.73 | 47.0K |
| 10:40 | 8.74 | 8.74 | 8.74 | 8.74 | 0.0K |
| 10:45 | 8.76 | 8.77 | 8.76 | 8.77 | 108.0K |
| 10:50 | 8.76 | 8.77 | 8.76 | 8.77 | 32.0K |
| 11:00 | 8.78 | 8.78 | 8.78 | 8.78 | 17.0K |
| 11:05 | 8.77 | 8.78 | 8.77 | 8.78 | 9.0K |
| 11:10 | 8.75 | 8.75 | 8.74 | 8.75 | 116.0K |
| 11:15 | 8.74 | 8.74 | 8.74 | 8.74 | 13.0K |
| 11:20 | 8.73 | 8.73 | 8.73 | 8.73 | 11.0K |
| 11:25 | 8.72 | 8.72 | 8.71 | 8.71 | 35.0K |
| 11:30 | 8.72 | 8.73 | 8.72 | 8.73 | 56.0K |
| 11:35 | 8.74 | 8.75 | 8.74 | 8.75 | 20.0K |
| 11:40 | 8.76 | 8.77 | 8.76 | 8.77 | 23.0K |
| 11:45 | 8.76 | 8.77 | 8.76 | 8.77 | 8.0K |
| 11:50 | 8.76 | 8.76 | 8.75 | 8.75 | 47.0K |
| 11:55 | 8.74 | 8.74 | 8.74 | 8.74 | 10.0K |
| 13:00 | 8.75 | 8.75 | 8.75 | 8.75 | 66.0K |
| 13:10 | 8.73 | 8.74 | 8.73 | 8.74 | 49.0K |
| 13:15 | 8.75 | 8.76 | 8.75 | 8.76 | 44.0K |
| 13:25 | 8.75 | 8.77 | 8.75 | 8.77 | 48.0K |
| 13:30 | 8.79 | 8.79 | 8.78 | 8.78 | 213.0K |
| 13:35 | 8.79 | 8.79 | 8.79 | 8.79 | 63.0K |
| 13:40 | 8.80 | 8.80 | 8.80 | 8.80 | 27.0K |
| 13:45 | 8.81 | 8.82 | 8.80 | 8.80 | 72.0K |
| 13:55 | 8.81 | 8.81 | 8.80 | 8.80 | 95.0K |
| 14:10 | 8.81 | 8.82 | 8.81 | 8.81 | 36.0K |
| 14:20 | 8.82 | 8.82 | 8.82 | 8.82 | 21.0K |
| 14:25 | 8.81 | 8.82 | 8.81 | 8.82 | 27.0K |
| 14:30 | 8.81 | 8.82 | 8.80 | 8.80 | 40.0K |
| 14:35 | 8.82 | 8.82 | 8.82 | 8.82 | 18.0K |
| 14:40 | 8.81 | 8.83 | 8.81 | 8.83 | 34.0K |
| 14:45 | 8.84 | 8.84 | 8.83 | 8.83 | 40.0K |
| 14:50 | 8.84 | 8.84 | 8.83 | 8.83 | 17.0K |
| 14:55 | 8.83 | 8.83 | 8.81 | 8.81 | 41.0K |
| 15:00 | 8.79 | 8.79 | 8.79 | 8.79 | 38.0K |
| 15:05 | 8.80 | 8.80 | 8.80 | 8.80 | 2.0K |
| 15:10 | 8.79 | 8.80 | 8.79 | 8.80 | 12.0K |
| 15:15 | 8.79 | 8.80 | 8.78 | 8.78 | 71.0K |
| 15:20 | 8.79 | 8.79 | 8.78 | 8.78 | 25.0K |
| 15:25 | 8.77 | 8.77 | 8.77 | 8.77 | 29.0K |
| 15:30 | 8.76 | 8.78 | 8.76 | 8.76 | 68.0K |
| 15:35 | 8.78 | 8.78 | 8.78 | 8.78 | 19.0K |
| 15:40 | 8.77 | 8.78 | 8.77 | 8.77 | 41.0K |
| 15:45 | 8.78 | 8.78 | 8.77 | 8.78 | 29.0K |
| 15:50 | 8.77 | 8.79 | 8.77 | 8.77 | 43.0K |
| 15:55 | 8.79 | 8.80 | 8.78 | 8.80 | 459.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 8.83 | 8.88 | 8.75 | 8.80 | 2.3M |
| 2025-09-26 | 8.84 | 8.85 | 8.67 | 8.80 | 3.5M |
| 2025-09-25 | 9.04 | 9.06 | 8.76 | 8.80 | 4.4M |
| 2025-09-24 | 9.00 | 9.15 | 8.98 | 9.04 | 3.7M |
| 2025-09-23 | 9.11 | 9.11 | 8.96 | 9.08 | 1.6M |
| 2025-09-22 | 9.30 | 9.30 | 9.03 | 9.10 | 3.8M |
| 2025-09-19 | 9.40 | 9.50 | 9.24 | 9.26 | 4.2M |
| 2025-09-18 | 9.48 | 9.54 | 9.33 | 9.37 | 3.5M |
| 2025-09-17 | 9.45 | 9.56 | 9.32 | 9.56 | 5.1M |
| 2025-09-16 | 9.37 | 9.45 | 9.07 | 9.42 | 4.5M |
| 2025-09-15 | 9.35 | 9.47 | 9.27 | 9.37 | 2.5M |
| 2025-09-12 | 9.60 | 9.66 | 9.26 | 9.35 | 4.3M |
| 2025-09-11 | 9.10 | 9.65 | 9.10 | 9.63 | 8.3M |
| 2025-09-10 | 9.13 | 9.20 | 9.03 | 9.19 | 6.2M |
| 2025-09-09 | 9.33 | 9.50 | 9.28 | 9.37 | 7.9M |
| 2025-09-08 | 9.05 | 9.36 | 9.05 | 9.31 | 6.8M |
| 2025-09-05 | 8.90 | 9.06 | 8.72 | 9.06 | 16.6M |
| 2025-09-04 | 9.19 | 9.20 | 8.78 | 8.86 | 8.4M |
| 2025-09-03 | 9.12 | 9.19 | 9.01 | 9.19 | 6.1M |
| 2025-09-02 | 9.40 | 9.40 | 9.02 | 9.19 | 4.7M |
| 2025-09-01 | 9.30 | 9.52 | 9.18 | 9.28 | 6.2M |
| 2025-08-29 | 9.78 | 10.06 | 9.08 | 9.29 | 10.2M |
| 2025-08-28 | 9.50 | 9.56 | 9.34 | 9.42 | 3.9M |
| 2025-08-27 | 9.56 | 9.71 | 9.46 | 9.62 | 5.6M |
| 2025-08-26 | 9.30 | 9.60 | 9.24 | 9.55 | 7.8M |
| 2025-08-25 | 9.36 | 9.45 | 9.27 | 9.33 | 2.3M |
| 2025-08-22 | 9.50 | 9.50 | 9.32 | 9.36 | 2.4M |
| 2025-08-21 | 9.18 | 9.48 | 9.18 | 9.48 | 5.3M |
| 2025-08-20 | 9.20 | 9.30 | 9.07 | 9.24 | 7.4M |
| 2025-08-19 | 9.16 | 9.39 | 9.16 | 9.32 | 5.7M |
| 2025-08-18 | 9.30 | 9.30 | 9.07 | 9.16 | 3.6M |
| 2025-08-15 | 9.21 | 9.43 | 9.20 | 9.31 | 3.4M |
| 2025-08-14 | 9.31 | 9.42 | 9.22 | 9.33 | 5.9M |
| 2025-08-13 | 9.20 | 9.40 | 9.20 | 9.31 | 5.0M |
| 2025-08-12 | 9.17 | 9.35 | 9.15 | 9.35 | 6.2M |
| 2025-08-11 | 9.17 | 9.20 | 9.04 | 9.11 | 3.0M |
| 2025-08-08 | 9.08 | 9.23 | 8.96 | 9.17 | 4.4M |
| 2025-08-07 | 8.88 | 9.26 | 8.85 | 9.10 | 8.1M |
| 2025-08-06 | 8.85 | 9.02 | 8.80 | 8.92 | 4.9M |
| 2025-08-05 | 8.51 | 8.85 | 8.47 | 8.85 | 7.3M |
| 2025-08-04 | 8.50 | 8.65 | 8.45 | 8.54 | 3.8M |
| 2025-08-01 | 8.60 | 8.77 | 8.53 | 8.59 | 4.1M |
| 2025-07-31 | 8.58 | 8.73 | 8.55 | 8.67 | 4.3M |
| 2025-07-30 | 8.80 | 8.82 | 8.55 | 8.65 | 4.0M |
| 2025-07-29 | 8.65 | 8.84 | 8.56 | 8.80 | 6.1M |
| 2025-07-28 | 8.64 | 8.75 | 8.51 | 8.64 | 4.6M |
| 2025-07-25 | 8.53 | 8.65 | 8.48 | 8.64 | 6.2M |
| 2025-07-24 | 8.31 | 8.63 | 8.26 | 8.56 | 9.0M |
| 2025-07-23 | 8.00 | 8.50 | 7.99 | 8.31 | 18.6M |
| 2025-07-22 | 7.88 | 8.33 | 7.07 | 7.90 | 35.9M |
| 2025-07-21 | 6.87 | 7.15 | 6.87 | 7.13 | 6.2M |
| 2025-07-18 | 6.92 | 6.96 | 6.85 | 6.92 | 1.6M |
| 2025-07-17 | 6.82 | 6.93 | 6.82 | 6.92 | 1.7M |
| 2025-07-16 | 6.80 | 6.99 | 6.80 | 6.93 | 3.9M |
| 2025-07-15 | 6.78 | 6.82 | 6.72 | 6.82 | 2.0M |
| 2025-07-14 | 6.76 | 6.81 | 6.67 | 6.79 | 3.3M |
| 2025-07-11 | 6.63 | 6.83 | 6.63 | 6.77 | 3.1M |
| 2025-07-10 | 6.67 | 6.67 | 6.56 | 6.66 | 3.1M |
| 2025-07-09 | 6.78 | 6.78 | 6.61 | 6.67 | 6.6M |
| 2025-07-08 | 6.74 | 6.81 | 6.74 | 6.78 | 3.2M |
| 2025-07-07 | 6.90 | 6.90 | 6.70 | 6.78 | 6.9M |
| 2025-07-04 | 6.91 | 7.04 | 6.89 | 6.96 | 2.4M |
| 2025-07-03 | 7.04 | 7.05 | 6.94 | 7.01 | 4.7M |
| 2025-07-02 | 6.97 | 7.12 | 6.89 | 7.08 | 4.5M |
| 2025-06-30 | 7.10 | 7.10 | 6.85 | 6.89 | 6.7M |
| 2025-06-27 | 7.08 | 7.15 | 7.04 | 7.14 | 3.7M |
| 2025-06-26 | 7.19 | 7.20 | 7.09 | 7.15 | 1.9M |
| 2025-06-25 | 7.19 | 7.20 | 7.12 | 7.20 | 3.0M |
| 2025-06-24 | 7.23 | 7.23 | 7.05 | 7.15 | 4.0M |
| 2025-06-23 | 7.25 | 7.25 | 7.00 | 7.21 | 3.8M |
| 2025-06-20 | 7.04 | 7.26 | 7.04 | 7.07 | 6.1M |
| 2025-06-19 | 7.01 | 7.08 | 6.97 | 7.04 | 2.8M |
| 2025-06-18 | 7.10 | 7.16 | 7.02 | 7.14 | 1.1M |
| 2025-06-17 | 7.09 | 7.14 | 6.98 | 7.12 | 1.8M |
| 2025-06-16 | 7.12 | 7.15 | 6.98 | 7.06 | 2.8M |
| 2025-06-13 | 6.96 | 7.17 | 6.91 | 7.14 | 2.5M |
| 2025-06-12 | 7.00 | 7.08 | 6.90 | 6.96 | 3.1M |
| 2025-06-11 | 6.96 | 7.02 | 6.86 | 7.01 | 4.0M |
| 2025-06-10 | 6.86 | 6.95 | 6.80 | 6.94 | 5.5M |
| 2025-06-09 | 6.79 | 6.86 | 6.72 | 6.86 | 1.8M |
| 2025-06-06 | 6.77 | 6.81 | 6.65 | 6.81 | 3.0M |
| 2025-06-05 | 6.85 | 6.89 | 6.71 | 6.83 | 4.9M |
| 2025-06-04 | 6.73 | 6.85 | 6.69 | 6.85 | 2.6M |
| 2025-06-03 | 6.67 | 6.76 | 6.55 | 6.72 | 5.3M |
| 2025-06-02 | 6.62 | 6.68 | 6.42 | 6.58 | 1.2M |
| 2025-05-30 | 6.90 | 6.93 | 6.80 | 6.80 | 3.9M |
| 2025-05-29 | 6.87 | 6.94 | 6.82 | 6.91 | 3.1M |
| 2025-05-28 | 6.79 | 6.95 | 6.78 | 6.92 | 2.9M |
| 2025-05-27 | 6.59 | 6.95 | 6.59 | 6.86 | 7.0M |
| 2025-05-26 | 6.64 | 6.74 | 6.61 | 6.68 | 1.5M |
| 2025-05-23 | 6.88 | 6.92 | 6.64 | 6.68 | 4.6M |
| 2025-05-22 | 6.77 | 6.90 | 6.75 | 6.85 | 3.8M |
| 2025-05-21 | 6.85 | 6.86 | 6.70 | 6.84 | 3.8M |
| 2025-05-20 | 6.84 | 7.03 | 6.79 | 6.87 | 7.1M |
| 2025-05-19 | 6.80 | 6.90 | 6.72 | 6.82 | 1.9M |
| 2025-05-16 | 6.79 | 6.80 | 6.66 | 6.80 | 2.0M |
| 2025-05-15 | 6.89 | 6.90 | 6.68 | 6.70 | 2.5M |
| 2025-05-14 | 6.90 | 6.92 | 6.76 | 6.91 | 3.2M |
| 2025-05-13 | 6.77 | 6.89 | 6.76 | 6.88 | 4.9M |
| 2025-05-12 | 6.63 | 6.93 | 6.63 | 6.77 | 6.7M |
| 2025-05-09 | 6.61 | 6.69 | 6.53 | 6.63 | 2.5M |
| 2025-05-08 | 6.66 | 6.68 | 6.60 | 6.65 | 3.5M |
| 2025-05-07 | 6.54 | 6.69 | 6.45 | 6.66 | 6.0M |
| 2025-05-06 | 6.34 | 6.56 | 6.33 | 6.54 | 4.9M |
| 2025-05-02 | 6.51 | 6.51 | 6.30 | 6.34 | 1.3M |
| 2025-04-30 | 6.51 | 6.55 | 6.39 | 6.49 | 2.1M |
| 2025-04-29 | 6.49 | 6.57 | 6.26 | 6.45 | 7.4M |
| 2025-04-28 | 6.34 | 6.54 | 6.34 | 6.53 | 3.8M |
| 2025-04-25 | 6.50 | 6.58 | 6.43 | 6.45 | 2.7M |
| 2025-04-24 | 6.47 | 6.48 | 6.35 | 6.46 | 2.5M |
| 2025-04-23 | 6.22 | 6.45 | 6.22 | 6.38 | 2.9M |
| 2025-04-22 | 6.06 | 6.36 | 6.06 | 6.29 | 4.1M |
| 2025-04-17 | 5.95 | 6.05 | 5.89 | 6.00 | 3.2M |
| 2025-04-16 | 5.92 | 5.95 | 5.82 | 5.94 | 4.8M |
| 2025-04-15 | 5.86 | 5.97 | 5.81 | 5.92 | 2.3M |
| 2025-04-14 | 5.92 | 5.96 | 5.87 | 5.90 | 3.1M |
| 2025-04-11 | 5.85 | 5.88 | 5.70 | 5.83 | 6.0M |
| 2025-04-10 | 6.06 | 6.14 | 5.86 | 5.86 | 7.1M |
| 2025-04-09 | 5.85 | 6.00 | 5.70 | 5.97 | 8.0M |
| 2025-04-08 | 5.77 | 5.93 | 5.66 | 5.90 | 5.6M |
| 2025-04-07 | 5.73 | 5.98 | 5.64 | 5.68 | 14.0M |
| 2025-04-03 | 6.29 | 6.45 | 6.22 | 6.33 | 6.5M |
| 2025-04-02 | 6.31 | 6.45 | 6.30 | 6.45 | 3.0M |
| 2025-04-01 | 6.10 | 6.44 | 6.10 | 6.36 | 5.0M |
| 2025-03-31 | 6.04 | 6.20 | 5.81 | 6.10 | 9.7M |
| 2025-03-28 | 6.29 | 6.30 | 6.20 | 6.28 | 1.6M |
| 2025-03-27 | 6.18 | 6.40 | 6.13 | 6.32 | 6.2M |
| 2025-03-26 | 6.20 | 6.23 | 6.14 | 6.18 | 4.4M |
| 2025-03-25 | 6.35 | 6.40 | 6.13 | 6.21 | 6.4M |
| 2025-03-24 | 6.46 | 6.46 | 6.28 | 6.41 | 3.1M |
| 2025-03-21 | 6.48 | 6.53 | 6.22 | 6.40 | 16.0M |
| 2025-03-20 | 6.57 | 6.57 | 6.36 | 6.50 | 9.4M |
| 2025-03-19 | 6.26 | 6.58 | 6.23 | 6.57 | 11.1M |
| 2025-03-18 | 6.33 | 6.35 | 6.22 | 6.25 | 5.1M |
| 2025-03-17 | 6.17 | 6.38 | 6.15 | 6.27 | 8.6M |
| 2025-03-14 | 5.88 | 6.20 | 5.88 | 6.17 | 6.4M |
| 2025-03-13 | 6.05 | 6.13 | 5.89 | 5.92 | 8.0M |
| 2025-03-12 | 5.94 | 6.18 | 5.91 | 6.02 | 9.8M |
| 2025-03-11 | 5.77 | 5.99 | 5.69 | 5.90 | 9.0M |
| 2025-03-10 | 5.88 | 5.90 | 5.76 | 5.80 | 7.6M |
| 2025-03-07 | 5.75 | 5.89 | 5.71 | 5.88 | 6.5M |
| 2025-03-06 | 5.60 | 5.91 | 5.59 | 5.70 | 14.3M |
| 2025-03-05 | 5.40 | 5.53 | 5.31 | 5.53 | 7.0M |
| 2025-03-04 | 5.31 | 5.44 | 5.25 | 5.38 | 5.4M |
| 2025-03-03 | 5.42 | 5.45 | 5.30 | 5.35 | 7.2M |
| 2025-02-28 | 5.42 | 5.47 | 5.35 | 5.42 | 6.5M |
| 2025-02-27 | 5.65 | 5.65 | 5.36 | 5.42 | 11.5M |
| 2025-02-26 | 5.64 | 5.70 | 5.59 | 5.66 | 3.2M |
| 2025-02-25 | 5.56 | 5.64 | 5.56 | 5.63 | 2.5M |
| 2025-02-24 | 5.64 | 5.68 | 5.49 | 5.68 | 4.9M |
| 2025-02-21 | 5.63 | 5.65 | 5.52 | 5.55 | 3.3M |
| 2025-02-20 | 5.62 | 5.75 | 5.59 | 5.63 | 4.5M |
| 2025-02-19 | 5.55 | 5.63 | 5.45 | 5.62 | 3.4M |
| 2025-02-18 | 5.41 | 5.52 | 5.40 | 5.50 | 3.5M |
| 2025-02-17 | 5.55 | 5.55 | 5.26 | 5.46 | 5.7M |
| 2025-02-14 | 5.44 | 5.53 | 5.41 | 5.49 | 2.1M |
| 2025-02-13 | 5.67 | 5.67 | 5.38 | 5.43 | 5.5M |
| 2025-02-12 | 5.56 | 5.78 | 5.56 | 5.66 | 5.9M |
| 2025-02-11 | 5.36 | 5.53 | 5.34 | 5.49 | 6.1M |
| 2025-02-10 | 5.35 | 5.38 | 5.28 | 5.36 | 2.9M |
| 2025-02-07 | 5.41 | 5.41 | 5.28 | 5.34 | 2.0M |
| 2025-02-06 | 5.20 | 5.36 | 5.20 | 5.36 | 2.4M |
| 2025-02-05 | 5.30 | 5.30 | 5.19 | 5.26 | 3.3M |
| 2025-02-04 | 5.25 | 5.29 | 5.20 | 5.21 | 1.6M |
| 2025-02-03 | 5.26 | 5.30 | 5.11 | 5.29 | 1.5M |
| 2025-01-28 | 5.39 | 5.41 | 5.20 | 5.20 | 0.8M |
| 2025-01-27 | 5.33 | 5.39 | 5.33 | 5.39 | 1.5M |
| 2025-01-24 | 5.30 | 5.34 | 5.26 | 5.34 | 1.9M |
| 2025-01-23 | 5.35 | 5.35 | 5.23 | 5.28 | 2.2M |
| 2025-01-22 | 5.29 | 5.29 | 5.19 | 5.26 | 2.2M |
| 2025-01-21 | 5.32 | 5.32 | 5.26 | 5.30 | 1.6M |
| 2025-01-20 | 5.24 | 5.35 | 5.24 | 5.31 | 2.9M |
| 2025-01-17 | 5.20 | 5.28 | 5.19 | 5.24 | 1.9M |
| 2025-01-16 | 5.17 | 5.24 | 5.16 | 5.20 | 2.3M |
| 2025-01-15 | 5.29 | 5.29 | 5.15 | 5.18 | 2.5M |
| 2025-01-14 | 5.25 | 5.25 | 5.11 | 5.23 | 2.6M |
| 2025-01-13 | 5.14 | 5.23 | 5.11 | 5.18 | 2.8M |
| 2025-01-10 | 5.15 | 5.20 | 5.07 | 5.17 | 2.6M |
| 2025-01-09 | 5.07 | 5.17 | 5.03 | 5.16 | 3.6M |
| 2025-01-08 | 5.28 | 5.28 | 5.01 | 5.07 | 4.1M |
| 2025-01-07 | 5.33 | 5.38 | 5.11 | 5.18 | 6.5M |
| 2025-01-06 | 5.30 | 5.44 | 5.20 | 5.33 | 6.8M |
| 2025-01-03 | 5.51 | 5.54 | 5.27 | 5.30 | 7.4M |
| 2025-01-02 | 5.53 | 5.64 | 5.45 | 5.48 | 9.8M |