8.04
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 8.06 | 8.06 | 8.06 | 8.06 | 5.8K |
| 09:31 | 8.06 | 8.06 | 8.06 | 8.06 | 1.9K |
| 09:36 | 8.09 | 8.10 | 8.09 | 8.10 | 0.3K |
| 09:37 | 8.11 | 8.11 | 8.11 | 8.11 | 2.6K |
| 09:44 | 8.11 | 8.11 | 8.11 | 8.11 | 0.4K |
| 09:45 | 8.13 | 8.13 | 8.13 | 8.13 | 1.5K |
| 09:47 | 8.13 | 8.13 | 8.13 | 8.13 | 0.5K |
| 09:48 | 8.14 | 8.14 | 8.14 | 8.14 | 0.7K |
| 09:49 | 8.14 | 8.14 | 8.14 | 8.14 | 0.6K |
| 09:53 | 8.14 | 8.14 | 8.14 | 8.14 | 1.4K |
| 09:55 | 8.15 | 8.15 | 8.15 | 8.15 | 2.7K |
| 09:59 | 8.14 | 8.14 | 8.14 | 8.14 | 0.5K |
| 10:00 | 8.14 | 8.14 | 8.14 | 8.14 | 0.7K |
| 10:01 | 8.14 | 8.14 | 8.14 | 8.14 | 4.1K |
| 10:02 | 8.14 | 8.14 | 8.11 | 8.12 | 24.9K |
| 10:03 | 8.11 | 8.11 | 8.11 | 8.11 | 1.1K |
| 10:04 | 8.10 | 8.10 | 8.10 | 8.10 | 4.3K |
| 10:06 | 8.11 | 8.11 | 8.11 | 8.11 | 0.6K |
| 10:07 | 8.11 | 8.11 | 8.10 | 8.10 | 1.9K |
| 10:09 | 8.10 | 8.10 | 8.10 | 8.10 | 4.2K |
| 10:11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.3K |
| 10:12 | 8.10 | 8.10 | 8.10 | 8.10 | 0.3K |
| 10:13 | 8.10 | 8.10 | 8.10 | 8.10 | 1.3K |
| 10:14 | 8.10 | 8.10 | 8.10 | 8.10 | 0.3K |
| 10:15 | 8.09 | 8.09 | 8.09 | 8.09 | 2.6K |
| 10:16 | 8.09 | 8.09 | 8.09 | 8.09 | 2.7K |
| 10:17 | 8.09 | 8.09 | 8.09 | 8.09 | 0.1K |
| 10:18 | 8.09 | 8.09 | 8.09 | 8.09 | 1.4K |
| 10:20 | 8.09 | 8.10 | 8.09 | 8.10 | 13.7K |
| 10:24 | 8.09 | 8.09 | 8.09 | 8.09 | 1.1K |
| 10:25 | 8.08 | 8.08 | 8.08 | 8.08 | 1.2K |
| 10:27 | 8.08 | 8.08 | 8.08 | 8.07 | 10.2K |
| 10:28 | 8.08 | 8.08 | 8.08 | 8.08 | 0.7K |
| 10:29 | 8.07 | 8.07 | 8.07 | 8.07 | 6.6K |
| 10:30 | 8.08 | 8.08 | 8.08 | 8.08 | 0.2K |
| 10:31 | 8.08 | 8.08 | 8.08 | 8.08 | 23.5K |
| 10:32 | 8.08 | 8.09 | 8.08 | 8.09 | 12.1K |
| 10:33 | 8.09 | 8.09 | 8.09 | 8.09 | 0.6K |
| 10:34 | 8.08 | 8.09 | 8.08 | 8.09 | 4.1K |
| 10:36 | 8.09 | 8.09 | 8.09 | 8.09 | 0.2K |
| 10:37 | 8.09 | 8.09 | 8.09 | 8.09 | 0.8K |
| 10:39 | 8.09 | 8.09 | 8.09 | 8.09 | 0.5K |
| 10:40 | 8.09 | 8.09 | 8.09 | 8.09 | 0.8K |
| 10:41 | 8.08 | 8.09 | 8.08 | 8.09 | 1.3K |
| 10:42 | 8.09 | 8.09 | 8.09 | 8.09 | 6.4K |
| 10:43 | 8.09 | 8.09 | 8.09 | 8.09 | 0.6K |
| 10:44 | 8.09 | 8.10 | 8.09 | 8.10 | 3.5K |
| 10:46 | 8.10 | 8.10 | 8.10 | 8.10 | 0.2K |
| 10:47 | 8.10 | 8.10 | 8.10 | 8.10 | 0.9K |
| 10:48 | 8.10 | 8.10 | 8.09 | 8.09 | 16.2K |
| 10:52 | 8.09 | 8.09 | 8.09 | 8.09 | 0.2K |
| 10:53 | 8.09 | 8.09 | 8.08 | 8.08 | 9.1K |
| 10:56 | 8.09 | 8.09 | 8.09 | 8.09 | 1.0K |
| 10:57 | 8.09 | 8.09 | 8.08 | 8.08 | 1.0K |
| 10:58 | 8.09 | 8.09 | 8.08 | 8.08 | 17.4K |
| 10:59 | 8.08 | 8.08 | 8.08 | 8.08 | 2.3K |
| 11:00 | 8.08 | 8.08 | 8.08 | 8.07 | 1.2K |
| 11:04 | 8.08 | 8.08 | 8.08 | 8.07 | 1.2K |
| 11:05 | 8.08 | 8.08 | 8.08 | 8.07 | 3.9K |
| 11:06 | 8.07 | 8.07 | 8.07 | 8.07 | 4.6K |
| 11:08 | 8.07 | 8.10 | 8.07 | 8.10 | 14.6K |
| 11:10 | 8.09 | 8.09 | 8.09 | 8.09 | 3.4K |
| 11:12 | 8.10 | 8.12 | 8.10 | 8.12 | 9.8K |
| 11:13 | 8.11 | 8.11 | 8.11 | 8.11 | 5.3K |
| 11:16 | 8.11 | 8.11 | 8.11 | 8.11 | 0.2K |
| 11:17 | 8.11 | 8.11 | 8.11 | 8.11 | 0.2K |
| 11:18 | 8.10 | 8.11 | 8.10 | 8.11 | 15.7K |
| 11:19 | 8.11 | 8.11 | 8.10 | 8.10 | 11.2K |
| 11:20 | 8.11 | 8.11 | 8.11 | 8.11 | 0.5K |
| 11:23 | 8.11 | 8.11 | 8.11 | 8.11 | 1.1K |
| 11:24 | 8.11 | 8.11 | 8.10 | 8.09 | 4.2K |
| 11:26 | 8.10 | 8.10 | 8.10 | 8.10 | 0.8K |
| 11:27 | 8.09 | 8.09 | 8.09 | 8.09 | 3.7K |
| 11:30 | 8.09 | 8.09 | 8.09 | 8.09 | 0.5K |
| 11:32 | 8.09 | 8.09 | 8.09 | 8.09 | 0.5K |
| 11:35 | 8.09 | 8.09 | 8.09 | 8.09 | 0.1K |
| 11:36 | 8.08 | 8.08 | 8.08 | 8.08 | 0.1K |
| 11:37 | 8.09 | 8.09 | 8.09 | 8.09 | 1.0K |
| 11:38 | 8.09 | 8.09 | 8.09 | 8.09 | 0.3K |
| 11:39 | 8.09 | 8.09 | 8.09 | 8.09 | 0.5K |
| 11:40 | 8.09 | 8.10 | 8.09 | 8.10 | 3.3K |
| 11:42 | 8.09 | 8.10 | 8.09 | 8.10 | 0.8K |
| 11:43 | 8.09 | 8.09 | 8.09 | 8.09 | 3.8K |
| 11:46 | 8.08 | 8.08 | 8.08 | 8.08 | 1.2K |
| 11:53 | 8.09 | 8.09 | 8.09 | 8.09 | 1.2K |
| 11:54 | 8.09 | 8.09 | 8.09 | 8.09 | 2.1K |
| 11:59 | 8.10 | 8.10 | 8.10 | 8.10 | 0.2K |
| 12:00 | 8.10 | 8.10 | 8.10 | 8.10 | 0.1K |
| 12:01 | 8.10 | 8.10 | 8.10 | 8.10 | 3.2K |
| 12:03 | 8.10 | 8.11 | 8.10 | 8.11 | 0.8K |
| 12:04 | 8.11 | 8.11 | 8.11 | 8.11 | 1.6K |
| 12:07 | 8.12 | 8.12 | 8.12 | 8.12 | 0.5K |
| 12:08 | 8.12 | 8.12 | 8.12 | 8.12 | 0.3K |
| 12:09 | 8.12 | 8.12 | 8.12 | 8.12 | 0.1K |
| 12:10 | 8.11 | 8.11 | 8.11 | 8.11 | 4.3K |
| 12:11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.6K |
| 12:15 | 8.10 | 8.11 | 8.10 | 8.11 | 1.0K |
| 12:16 | 8.11 | 8.11 | 8.10 | 8.10 | 4.1K |
| 12:17 | 8.10 | 8.10 | 8.10 | 8.10 | 0.6K |
| 12:18 | 8.10 | 8.10 | 8.10 | 8.10 | 0.6K |
| 12:19 | 8.11 | 8.11 | 8.11 | 8.11 | 5.6K |
| 12:23 | 8.11 | 8.12 | 8.11 | 8.12 | 4.1K |
| 12:25 | 8.12 | 8.12 | 8.12 | 8.12 | 0.1K |
| 12:26 | 8.12 | 8.12 | 8.12 | 8.12 | 0.2K |
| 12:27 | 8.12 | 8.12 | 8.12 | 8.12 | 0.9K |
| 12:28 | 8.12 | 8.12 | 8.12 | 8.12 | 0.8K |
| 12:29 | 8.12 | 8.12 | 8.12 | 8.12 | 0.4K |
| 12:30 | 8.11 | 8.11 | 8.11 | 8.11 | 1.1K |
| 12:31 | 8.12 | 8.12 | 8.12 | 8.12 | 0.7K |
| 12:33 | 8.12 | 8.12 | 8.12 | 8.12 | 0.8K |
| 12:34 | 8.12 | 8.12 | 8.12 | 8.12 | 0.3K |
| 12:35 | 8.12 | 8.12 | 8.12 | 8.12 | 3.7K |
| 12:36 | 8.12 | 8.12 | 8.12 | 8.12 | 4.1K |
| 12:37 | 8.12 | 8.12 | 8.11 | 8.11 | 9.0K |
| 12:39 | 8.12 | 8.12 | 8.11 | 8.11 | 1.2K |
| 12:40 | 8.12 | 8.12 | 8.12 | 8.12 | 0.8K |
| 12:42 | 8.12 | 8.12 | 8.12 | 8.12 | 0.1K |
| 12:43 | 8.11 | 8.12 | 8.11 | 8.12 | 0.6K |
| 12:44 | 8.12 | 8.12 | 8.12 | 8.12 | 0.7K |
| 12:45 | 8.12 | 8.12 | 8.12 | 8.12 | 0.7K |
| 12:46 | 8.11 | 8.11 | 8.11 | 8.11 | 0.6K |
| 12:48 | 8.12 | 8.12 | 8.11 | 8.11 | 1.6K |
| 12:50 | 8.11 | 8.11 | 8.11 | 8.11 | 0.6K |
| 12:51 | 8.12 | 8.12 | 8.12 | 8.12 | 0.3K |
| 12:52 | 8.11 | 8.11 | 8.11 | 8.11 | 0.8K |
| 12:54 | 8.11 | 8.11 | 8.11 | 8.11 | 0.7K |
| 12:56 | 8.11 | 8.11 | 8.11 | 8.11 | 0.8K |
| 12:57 | 8.12 | 8.12 | 8.12 | 8.12 | 0.1K |
| 12:58 | 8.11 | 8.11 | 8.11 | 8.11 | 1.0K |
| 12:59 | 8.12 | 8.12 | 8.12 | 8.12 | 0.9K |
| 13:00 | 8.12 | 8.12 | 8.11 | 8.11 | 0.8K |
| 13:02 | 8.11 | 8.11 | 8.11 | 8.11 | 2.6K |
| 13:03 | 8.11 | 8.11 | 8.11 | 8.11 | 3.2K |
| 13:04 | 8.10 | 8.10 | 8.10 | 8.10 | 1.5K |
| 13:06 | 8.10 | 8.10 | 8.10 | 8.10 | 7.0K |
| 13:07 | 8.11 | 8.11 | 8.11 | 8.11 | 1.2K |
| 13:09 | 8.10 | 8.10 | 8.10 | 8.10 | 0.9K |
| 13:10 | 8.11 | 8.11 | 8.11 | 8.10 | 1.2K |
| 13:11 | 8.10 | 8.10 | 8.10 | 8.10 | 1.0K |
| 13:12 | 8.11 | 8.11 | 8.11 | 8.11 | 0.3K |
| 13:13 | 8.11 | 8.11 | 8.10 | 8.10 | 1.2K |
| 13:14 | 8.10 | 8.10 | 8.10 | 8.10 | 0.8K |
| 13:15 | 8.11 | 8.11 | 8.10 | 8.10 | 1.0K |
| 13:17 | 8.11 | 8.11 | 8.10 | 8.10 | 1.0K |
| 13:19 | 8.10 | 8.11 | 8.10 | 8.11 | 0.8K |
| 13:20 | 8.10 | 8.10 | 8.10 | 8.10 | 1.4K |
| 13:21 | 8.11 | 8.11 | 8.11 | 8.11 | 0.7K |
| 13:22 | 8.11 | 8.11 | 8.11 | 8.11 | 0.2K |
| 13:23 | 8.10 | 8.10 | 8.10 | 8.10 | 0.6K |
| 13:24 | 8.10 | 8.10 | 8.10 | 8.10 | 0.5K |
| 13:25 | 8.11 | 8.11 | 8.11 | 8.11 | 9.5K |
| 13:27 | 8.11 | 8.11 | 8.11 | 8.10 | 4.5K |
| 13:30 | 8.09 | 8.10 | 8.09 | 8.10 | 9.6K |
| 13:31 | 8.09 | 8.09 | 8.09 | 8.09 | 3.7K |
| 13:32 | 8.09 | 8.09 | 8.09 | 8.09 | 2.1K |
| 13:38 | 8.09 | 8.09 | 8.09 | 8.09 | 0.8K |
| 13:39 | 8.08 | 8.08 | 8.08 | 8.08 | 2.6K |
| 13:40 | 8.08 | 8.08 | 8.08 | 8.08 | 1.0K |
| 13:41 | 8.08 | 8.08 | 8.08 | 8.08 | 0.7K |
| 13:44 | 8.08 | 8.08 | 8.08 | 8.08 | 1.6K |
| 13:46 | 8.08 | 8.09 | 8.08 | 8.09 | 1.0K |
| 13:48 | 8.08 | 8.08 | 8.08 | 8.08 | 0.6K |
| 13:49 | 8.09 | 8.10 | 8.09 | 8.09 | 7.2K |
| 13:52 | 8.10 | 8.10 | 8.10 | 8.10 | 0.9K |
| 13:54 | 8.10 | 8.10 | 8.10 | 8.10 | 0.4K |
| 13:55 | 8.09 | 8.09 | 8.09 | 8.09 | 0.6K |
| 13:56 | 8.10 | 8.10 | 8.10 | 8.10 | 0.6K |
| 13:58 | 8.10 | 8.10 | 8.10 | 8.10 | 0.3K |
| 13:59 | 8.09 | 8.09 | 8.09 | 8.09 | 0.4K |
| 14:00 | 8.10 | 8.10 | 8.10 | 8.10 | 0.3K |
| 14:01 | 8.09 | 8.10 | 8.09 | 8.10 | 5.4K |
| 14:03 | 8.09 | 8.09 | 8.09 | 8.09 | 0.5K |
| 14:04 | 8.10 | 8.10 | 8.10 | 8.10 | 1.4K |
| 14:05 | 8.09 | 8.09 | 8.09 | 8.09 | 1.3K |
| 14:06 | 8.10 | 8.10 | 8.10 | 8.10 | 0.7K |
| 14:07 | 8.10 | 8.10 | 8.10 | 8.10 | 1.6K |
| 14:08 | 8.10 | 8.10 | 8.10 | 8.10 | 0.4K |
| 14:09 | 8.09 | 8.09 | 8.09 | 8.09 | 4.6K |
| 14:10 | 8.09 | 8.09 | 8.09 | 8.09 | 0.3K |
| 14:11 | 8.08 | 8.08 | 8.08 | 8.08 | 0.7K |
| 14:12 | 8.09 | 8.09 | 8.09 | 8.09 | 1.4K |
| 14:14 | 8.08 | 8.08 | 8.08 | 8.08 | 0.4K |
| 14:15 | 8.09 | 8.09 | 8.09 | 8.09 | 0.6K |
| 14:16 | 8.08 | 8.08 | 8.08 | 8.08 | 0.6K |
| 14:17 | 8.09 | 8.09 | 8.09 | 8.09 | 0.2K |
| 14:18 | 8.08 | 8.08 | 8.08 | 8.08 | 1.0K |
| 14:19 | 8.09 | 8.09 | 8.09 | 8.09 | 0.6K |
| 14:20 | 8.09 | 8.09 | 8.09 | 8.09 | 1.2K |
| 14:21 | 8.08 | 8.08 | 8.08 | 8.08 | 5.0K |
| 14:22 | 8.07 | 8.07 | 8.07 | 8.07 | 0.5K |
| 14:23 | 8.08 | 8.08 | 8.08 | 8.07 | 0.6K |
| 14:24 | 8.08 | 8.08 | 8.08 | 8.07 | 2.1K |
| 14:25 | 8.08 | 8.08 | 8.08 | 8.07 | 0.7K |
| 14:26 | 8.08 | 8.08 | 8.08 | 8.08 | 6.6K |
| 14:28 | 8.09 | 8.09 | 8.09 | 8.09 | 0.3K |
| 14:29 | 8.09 | 8.09 | 8.09 | 8.09 | 1.1K |
| 14:30 | 8.09 | 8.09 | 8.09 | 8.09 | 0.2K |
| 14:31 | 8.09 | 8.09 | 8.09 | 8.09 | 5.5K |
| 14:32 | 8.09 | 8.09 | 8.09 | 8.09 | 1.4K |
| 14:33 | 8.09 | 8.09 | 8.08 | 8.08 | 1.9K |
| 14:34 | 8.09 | 8.09 | 8.09 | 8.09 | 1.9K |
| 14:36 | 8.09 | 8.09 | 8.09 | 8.09 | 1.1K |
| 14:37 | 8.09 | 8.09 | 8.08 | 8.08 | 0.7K |
| 14:38 | 8.09 | 8.10 | 8.09 | 8.10 | 5.8K |
| 14:39 | 8.09 | 8.09 | 8.09 | 8.09 | 1.7K |
| 14:40 | 8.10 | 8.10 | 8.08 | 8.08 | 4.6K |
| 14:41 | 8.09 | 8.09 | 8.09 | 8.09 | 0.2K |
| 14:43 | 8.09 | 8.09 | 8.08 | 8.09 | 1.6K |
| 14:45 | 8.09 | 8.09 | 8.09 | 8.09 | 1.2K |
| 14:47 | 8.08 | 8.09 | 8.08 | 8.09 | 1.2K |
| 14:48 | 8.09 | 8.09 | 8.09 | 8.09 | 0.7K |
| 14:49 | 8.09 | 8.09 | 8.09 | 8.09 | 1.0K |
| 14:51 | 8.09 | 8.09 | 8.09 | 8.09 | 1.2K |
| 14:52 | 8.09 | 8.09 | 8.09 | 8.09 | 0.1K |
| 14:53 | 8.08 | 8.08 | 8.08 | 8.08 | 2.1K |
| 14:54 | 8.09 | 8.09 | 8.08 | 8.07 | 4.0K |
| 14:56 | 8.07 | 8.07 | 8.07 | 8.07 | 1.6K |
| 14:58 | 8.08 | 8.08 | 8.08 | 8.08 | 0.2K |
| 15:00 | 8.08 | 8.08 | 8.08 | 8.07 | 2.5K |
| 15:01 | 8.08 | 8.08 | 8.08 | 8.08 | 2.9K |
| 15:02 | 8.08 | 8.08 | 8.08 | 8.07 | 3.7K |
| 15:03 | 8.08 | 8.08 | 8.08 | 8.07 | 0.6K |
| 15:04 | 8.08 | 8.08 | 8.08 | 8.08 | 0.5K |
| 15:05 | 8.08 | 8.08 | 8.08 | 8.07 | 0.4K |
| 15:06 | 8.08 | 8.08 | 8.08 | 8.08 | 4.1K |
| 15:09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.4K |
| 15:10 | 8.08 | 8.09 | 8.08 | 8.09 | 0.9K |
| 15:11 | 8.09 | 8.09 | 8.09 | 8.09 | 0.5K |
| 15:12 | 8.09 | 8.09 | 8.09 | 8.09 | 2.9K |
| 15:13 | 8.09 | 8.09 | 8.09 | 8.09 | 0.4K |
| 15:14 | 8.08 | 8.09 | 8.08 | 8.09 | 1.0K |
| 15:15 | 8.09 | 8.09 | 8.08 | 8.08 | 0.9K |
| 15:16 | 8.09 | 8.09 | 8.08 | 8.09 | 1.8K |
| 15:17 | 8.09 | 8.09 | 8.09 | 8.09 | 1.3K |
| 15:18 | 8.09 | 8.09 | 8.09 | 8.09 | 0.5K |
| 15:19 | 8.09 | 8.09 | 8.08 | 8.08 | 1.2K |
| 15:20 | 8.09 | 8.09 | 8.09 | 8.09 | 1.2K |
| 15:21 | 8.09 | 8.09 | 8.08 | 8.09 | 1.6K |
| 15:22 | 8.09 | 8.09 | 8.09 | 8.09 | 0.6K |
| 15:23 | 8.09 | 8.09 | 8.09 | 8.09 | 1.1K |
| 15:24 | 8.08 | 8.09 | 8.08 | 8.09 | 0.7K |
| 15:25 | 8.08 | 8.09 | 8.08 | 8.09 | 0.9K |
| 15:26 | 8.09 | 8.09 | 8.09 | 8.09 | 0.3K |
| 15:27 | 8.09 | 8.09 | 8.09 | 8.09 | 6.0K |
| 15:28 | 8.10 | 8.10 | 8.10 | 8.10 | 4.1K |
| 15:29 | 8.10 | 8.10 | 8.10 | 8.10 | 1.7K |
| 15:30 | 8.10 | 8.10 | 8.10 | 8.10 | 1.1K |
| 15:31 | 8.10 | 8.10 | 8.09 | 8.10 | 12.5K |
| 15:32 | 8.10 | 8.10 | 8.10 | 8.10 | 1.3K |
| 15:33 | 8.10 | 8.10 | 8.10 | 8.10 | 3.8K |
| 15:34 | 8.11 | 8.11 | 8.11 | 8.11 | 4.2K |
| 15:35 | 8.11 | 8.11 | 8.10 | 8.10 | 0.8K |
| 15:36 | 8.11 | 8.11 | 8.10 | 8.10 | 3.7K |
| 15:37 | 8.11 | 8.11 | 8.10 | 8.10 | 1.6K |
| 15:38 | 8.10 | 8.10 | 8.10 | 8.10 | 10.2K |
| 15:39 | 8.10 | 8.11 | 8.10 | 8.11 | 7.8K |
| 15:40 | 8.10 | 8.10 | 8.09 | 8.09 | 4.7K |
| 15:41 | 8.10 | 8.10 | 8.10 | 8.10 | 2.0K |
| 15:42 | 8.10 | 8.10 | 8.10 | 8.10 | 0.2K |
| 15:43 | 8.09 | 8.10 | 8.09 | 8.10 | 2.2K |
| 15:44 | 8.09 | 8.09 | 8.09 | 8.09 | 1.3K |
| 15:45 | 8.10 | 8.10 | 8.10 | 8.10 | 2.5K |
| 15:46 | 8.09 | 8.10 | 8.09 | 8.10 | 1.2K |
| 15:47 | 8.10 | 8.10 | 8.09 | 8.09 | 0.6K |
| 15:48 | 8.09 | 8.09 | 8.09 | 8.09 | 9.6K |
| 15:49 | 8.09 | 8.09 | 8.09 | 8.09 | 0.9K |
| 15:50 | 8.09 | 8.10 | 8.09 | 8.10 | 7.7K |
| 15:51 | 8.10 | 8.10 | 8.10 | 8.10 | 1.8K |
| 15:52 | 8.10 | 8.10 | 8.10 | 8.10 | 2.2K |
| 15:53 | 8.10 | 8.10 | 8.10 | 8.10 | 0.8K |
| 15:54 | 8.10 | 8.10 | 8.10 | 8.10 | 3.8K |
| 15:55 | 8.10 | 8.10 | 8.10 | 8.10 | 3.9K |
| 15:56 | 8.10 | 8.10 | 8.09 | 8.10 | 3.3K |
| 15:57 | 8.09 | 8.10 | 8.09 | 8.10 | 6.9K |
| 15:58 | 8.10 | 8.10 | 8.09 | 8.09 | 29.1K |
| 15:59 | 8.08 | 8.09 | 8.07 | 8.07 | 436.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 8.17 | 8.17 | 8.03 | 8.04 | 1.4M |
| 2025-09-26 | 8.11 | 8.18 | 8.11 | 8.15 | 0.8M |
| 2025-09-25 | 8.06 | 8.10 | 8.02 | 8.08 | 1.1M |
| 2025-09-24 | 8.07 | 8.08 | 8.04 | 8.05 | 1.1M |
| 2025-09-23 | 8.08 | 8.15 | 8.06 | 8.07 | 1.1M |
| 2025-09-22 | 8.05 | 8.10 | 8.01 | 8.06 | 1.3M |
| 2025-09-19 | 8.15 | 8.17 | 8.05 | 8.05 | 3.0M |
| 2025-09-18 | 8.02 | 8.24 | 8.02 | 8.14 | 1.4M |
| 2025-09-17 | 8.12 | 8.27 | 8.05 | 8.08 | 1.8M |
| 2025-09-16 | 8.12 | 8.19 | 8.04 | 8.11 | 1.1M |
| 2025-09-15 | 8.23 | 8.25 | 8.10 | 8.17 | 0.9M |
| 2025-09-12 | 8.31 | 8.32 | 8.20 | 8.20 | 1.2M |
| 2025-09-11 | 8.25 | 8.35 | 8.20 | 8.33 | 1.4M |
| 2025-09-10 | 8.19 | 8.24 | 8.15 | 8.20 | 1.2M |
| 2025-09-09 | 8.20 | 8.23 | 8.16 | 8.19 | 1.3M |
| 2025-09-08 | 7.99 | 8.24 | 7.96 | 8.22 | 1.8M |
| 2025-09-05 | 8.00 | 8.14 | 7.99 | 8.03 | 1.2M |
| 2025-09-04 | 7.88 | 7.98 | 7.87 | 7.93 | 0.9M |
| 2025-09-03 | 7.79 | 7.88 | 7.75 | 7.87 | 1.3M |
| 2025-09-02 | 7.84 | 7.88 | 7.74 | 7.81 | 1.5M |
| 2025-08-29 | 7.77 | 7.90 | 7.76 | 7.87 | 1.2M |
| 2025-08-28 | 7.79 | 7.79 | 7.71 | 7.77 | 0.7M |
| 2025-08-27 | 7.67 | 7.78 | 7.65 | 7.77 | 0.7M |
| 2025-08-26 | 7.73 | 7.80 | 7.70 | 7.70 | 1.6M |
| 2025-08-25 | 7.86 | 7.87 | 7.72 | 7.74 | 0.8M |
| 2025-08-22 | 7.82 | 7.99 | 7.80 | 7.86 | 1.3M |
| 2025-08-21 | 7.75 | 7.82 | 7.73 | 7.76 | 0.7M |
| 2025-08-20 | 7.80 | 7.87 | 7.74 | 7.80 | 1.1M |
| 2025-08-19 | 7.60 | 7.84 | 7.55 | 7.77 | 1.6M |
| 2025-08-18 | 7.49 | 7.52 | 7.45 | 7.48 | 0.9M |
| 2025-08-15 | 7.49 | 7.55 | 7.45 | 7.48 | 1.1M |
| 2025-08-14 | 7.60 | 7.63 | 7.49 | 7.56 | 0.9M |
| 2025-08-13 | 7.53 | 7.70 | 7.52 | 7.67 | 1.6M |
| 2025-08-12 | 7.47 | 7.51 | 7.39 | 7.50 | 1.3M |
| 2025-08-11 | 7.69 | 7.71 | 7.41 | 7.41 | 1.7M |
| 2025-08-08 | 7.48 | 7.74 | 7.47 | 7.68 | 3.2M |
| 2025-08-07 | 6.83 | 7.48 | 6.80 | 7.47 | 3.4M |
| 2025-08-06 | 6.86 | 6.89 | 6.77 | 6.85 | 2.1M |
| 2025-08-05 | 6.94 | 6.96 | 6.84 | 6.87 | 1.6M |
| 2025-08-04 | 6.91 | 7.00 | 6.90 | 6.92 | 1.8M |
| 2025-08-01 | 7.04 | 7.06 | 6.87 | 6.88 | 2.0M |
| 2025-07-31 | 7.00 | 7.11 | 6.97 | 6.99 | 2.0M |
| 2025-07-30 | 7.15 | 7.16 | 6.96 | 7.02 | 2.1M |
| 2025-07-29 | 7.03 | 7.18 | 7.00 | 7.14 | 1.3M |
| 2025-07-28 | 7.15 | 7.15 | 7.02 | 7.02 | 1.4M |
| 2025-07-25 | 7.17 | 7.18 | 7.03 | 7.15 | 1.5M |
| 2025-07-24 | 7.06 | 7.17 | 7.06 | 7.16 | 1.6M |
| 2025-07-23 | 7.05 | 7.12 | 7.00 | 7.11 | 1.9M |
| 2025-07-22 | 7.05 | 7.16 | 7.04 | 7.05 | 2.1M |
| 2025-07-21 | 7.15 | 7.22 | 7.01 | 7.05 | 1.6M |
| 2025-07-18 | 7.19 | 7.21 | 7.07 | 7.09 | 1.5M |
| 2025-07-17 | 7.17 | 7.23 | 7.09 | 7.17 | 2.7M |
| 2025-07-16 | 7.29 | 7.36 | 7.14 | 7.20 | 2.1M |
| 2025-07-15 | 7.43 | 7.51 | 7.28 | 7.29 | 1.6M |
| 2025-07-14 | 7.32 | 7.45 | 7.30 | 7.43 | 2.6M |
| 2025-07-11 | 7.38 | 7.43 | 7.27 | 7.39 | 1.6M |
| 2025-07-10 | 7.58 | 7.67 | 7.51 | 7.60 | 2.2M |
| 2025-07-09 | 7.57 | 7.63 | 7.55 | 7.57 | 2.0M |
| 2025-07-08 | 7.58 | 7.63 | 7.52 | 7.57 | 2.2M |
| 2025-07-07 | 7.71 | 7.78 | 7.56 | 7.61 | 2.6M |
| 2025-07-03 | 7.69 | 7.80 | 7.65 | 7.76 | 1.0M |
| 2025-07-02 | 7.67 | 7.73 | 7.58 | 7.71 | 2.0M |
| 2025-07-01 | 7.52 | 7.75 | 7.51 | 7.63 | 1.9M |
| 2025-06-30 | 7.50 | 7.57 | 7.47 | 7.55 | 2.0M |
| 2025-06-27 | 7.53 | 7.54 | 7.45 | 7.51 | 1.9M |
| 2025-06-26 | 7.35 | 7.51 | 7.35 | 7.50 | 1.2M |
| 2025-06-25 | 7.45 | 7.45 | 7.32 | 7.33 | 1.3M |
| 2025-06-24 | 7.63 | 7.65 | 7.51 | 7.51 | 2.2M |
| 2025-06-23 | 7.47 | 7.66 | 7.47 | 7.64 | 2.0M |
| 2025-06-20 | 7.36 | 7.56 | 7.35 | 7.47 | 6.8M |
| 2025-06-18 | 7.24 | 7.41 | 7.22 | 7.33 | 2.7M |
| 2025-06-17 | 7.31 | 7.33 | 7.21 | 7.24 | 2.4M |
| 2025-06-16 | 7.43 | 7.47 | 7.28 | 7.37 | 2.4M |
| 2025-06-13 | 7.40 | 7.50 | 7.28 | 7.39 | 2.7M |
| 2025-06-12 | 7.66 | 7.69 | 7.48 | 7.50 | 4.5M |
| 2025-06-11 | 7.80 | 7.85 | 7.66 | 7.68 | 1.1M |
| 2025-06-10 | 7.75 | 7.77 | 7.68 | 7.73 | 1.2M |
| 2025-06-09 | 7.73 | 7.82 | 7.72 | 7.74 | 1.4M |
| 2025-06-06 | 7.63 | 7.72 | 7.61 | 7.72 | 1.1M |
| 2025-06-05 | 7.57 | 7.64 | 7.51 | 7.57 | 0.9M |
| 2025-06-04 | 7.64 | 7.67 | 7.53 | 7.57 | 1.2M |
| 2025-06-03 | 7.71 | 7.79 | 7.65 | 7.67 | 1.4M |
| 2025-06-02 | 7.71 | 7.79 | 7.58 | 7.70 | 1.3M |
| 2025-05-30 | 7.82 | 7.85 | 7.74 | 7.76 | 1.5M |
| 2025-05-29 | 7.81 | 7.95 | 7.81 | 7.85 | 0.9M |
| 2025-05-28 | 7.82 | 7.85 | 7.74 | 7.80 | 0.9M |
| 2025-05-27 | 7.78 | 7.89 | 7.66 | 7.83 | 1.5M |
| 2025-05-23 | 7.52 | 7.73 | 7.48 | 7.73 | 1.5M |
| 2025-05-22 | 7.64 | 7.66 | 7.50 | 7.56 | 1.0M |
| 2025-05-21 | 7.70 | 7.71 | 7.61 | 7.64 | 1.5M |
| 2025-05-20 | 7.83 | 7.87 | 7.76 | 7.76 | 1.5M |
| 2025-05-19 | 7.91 | 7.94 | 7.86 | 7.88 | 1.3M |
| 2025-05-16 | 7.99 | 8.05 | 7.97 | 7.98 | 2.0M |
| 2025-05-15 | 7.94 | 8.03 | 7.86 | 7.98 | 1.2M |
| 2025-05-14 | 7.91 | 7.96 | 7.85 | 7.91 | 1.4M |
| 2025-05-13 | 8.00 | 8.06 | 7.87 | 7.95 | 1.6M |
| 2025-05-12 | 8.13 | 8.17 | 7.98 | 7.99 | 1.8M |
| 2025-05-09 | 7.90 | 8.17 | 7.85 | 8.08 | 2.1M |
| 2025-05-08 | 7.41 | 7.87 | 7.35 | 7.85 | 2.2M |
| 2025-05-07 | 7.51 | 7.56 | 7.48 | 7.53 | 1.7M |
| 2025-05-06 | 7.41 | 7.53 | 7.41 | 7.48 | 1.2M |
| 2025-05-05 | 7.45 | 7.52 | 7.42 | 7.46 | 1.8M |
| 2025-05-02 | 7.54 | 7.55 | 7.44 | 7.48 | 1.6M |
| 2025-05-01 | 7.55 | 7.57 | 7.48 | 7.48 | 1.0M |
| 2025-04-30 | 7.52 | 7.57 | 7.39 | 7.55 | 1.6M |
| 2025-04-29 | 7.55 | 7.64 | 7.52 | 7.53 | 1.1M |
| 2025-04-28 | 7.49 | 7.60 | 7.49 | 7.56 | 1.2M |
| 2025-04-25 | 7.44 | 7.53 | 7.41 | 7.53 | 1.3M |
| 2025-04-24 | 7.57 | 7.57 | 7.48 | 7.49 | 1.2M |
| 2025-04-23 | 7.66 | 7.67 | 7.48 | 7.54 | 1.6M |
| 2025-04-22 | 7.60 | 7.67 | 7.49 | 7.58 | 1.4M |
| 2025-04-21 | 7.48 | 7.57 | 7.48 | 7.54 | 1.6M |
| 2025-04-17 | 7.55 | 7.74 | 7.55 | 7.58 | 1.7M |
| 2025-04-16 | 7.46 | 7.58 | 7.41 | 7.53 | 2.4M |
| 2025-04-15 | 7.21 | 7.52 | 7.20 | 7.48 | 2.8M |
| 2025-04-14 | 7.02 | 7.24 | 7.02 | 7.20 | 2.5M |
| 2025-04-11 | 6.70 | 7.02 | 6.66 | 6.99 | 3.2M |
| 2025-04-10 | 7.06 | 7.15 | 6.77 | 6.93 | 3.7M |
| 2025-04-09 | 6.72 | 7.24 | 6.51 | 7.21 | 5.2M |
| 2025-04-08 | 7.35 | 7.37 | 6.78 | 6.82 | 3.6M |
| 2025-04-07 | 7.29 | 7.43 | 6.88 | 7.15 | 4.5M |
| 2025-04-04 | 7.68 | 7.74 | 7.46 | 7.52 | 3.3M |
| 2025-04-03 | 7.85 | 7.93 | 7.76 | 7.80 | 2.0M |
| 2025-04-02 | 7.95 | 8.00 | 7.90 | 7.95 | 1.6M |
| 2025-04-01 | 8.00 | 8.07 | 7.94 | 7.98 | 1.7M |
| 2025-03-31 | 7.99 | 8.07 | 7.95 | 8.04 | 1.5M |
| 2025-03-28 | 8.00 | 8.02 | 7.88 | 8.00 | 1.0M |
| 2025-03-27 | 8.03 | 8.05 | 7.95 | 7.97 | 0.9M |
| 2025-03-26 | 7.96 | 8.04 | 7.93 | 7.99 | 0.9M |
| 2025-03-25 | 8.03 | 8.04 | 7.85 | 7.95 | 1.2M |
| 2025-03-24 | 7.97 | 8.08 | 7.92 | 8.01 | 1.5M |
| 2025-03-21 | 7.93 | 7.96 | 7.80 | 7.83 | 3.3M |
| 2025-03-20 | 7.93 | 7.98 | 7.83 | 7.94 | 1.4M |
| 2025-03-19 | 7.97 | 8.09 | 7.81 | 7.95 | 1.5M |
| 2025-03-18 | 8.15 | 8.17 | 7.95 | 8.02 | 1.2M |
| 2025-03-17 | 8.03 | 8.26 | 8.03 | 8.17 | 2.0M |
| 2025-03-14 | 7.90 | 8.07 | 7.87 | 8.06 | 2.0M |
| 2025-03-13 | 7.86 | 8.10 | 7.80 | 7.80 | 2.0M |
| 2025-03-12 | 7.89 | 7.93 | 7.77 | 7.83 | 2.0M |
| 2025-03-11 | 8.06 | 8.10 | 7.85 | 7.89 | 2.0M |
| 2025-03-10 | 8.15 | 8.26 | 7.98 | 8.00 | 1.8M |
| 2025-03-07 | 8.13 | 8.28 | 8.05 | 8.15 | 1.4M |
| 2025-03-06 | 8.22 | 8.23 | 8.03 | 8.11 | 1.3M |
| 2025-03-05 | 8.16 | 8.32 | 8.12 | 8.26 | 2.0M |
| 2025-03-04 | 8.10 | 8.32 | 8.10 | 8.15 | 2.3M |
| 2025-03-03 | 8.00 | 8.26 | 8.00 | 8.21 | 3.6M |
| 2025-02-28 | 7.11 | 8.03 | 7.10 | 8.00 | 6.3M |
| 2025-02-27 | 7.38 | 7.68 | 7.37 | 7.53 | 2.1M |
| 2025-02-26 | 7.68 | 7.70 | 7.36 | 7.41 | 1.9M |
| 2025-02-25 | 7.28 | 7.38 | 7.28 | 7.30 | 1.4M |
| 2025-02-24 | 7.24 | 7.35 | 7.24 | 7.26 | 1.0M |
| 2025-02-21 | 7.33 | 7.35 | 7.19 | 7.25 | 1.1M |
| 2025-02-20 | 7.16 | 7.28 | 7.13 | 7.26 | 1.0M |
| 2025-02-19 | 7.11 | 7.22 | 7.07 | 7.18 | 1.2M |
| 2025-02-18 | 7.09 | 7.16 | 7.06 | 7.15 | 0.9M |
| 2025-02-14 | 7.22 | 7.31 | 7.09 | 7.11 | 0.8M |
| 2025-02-13 | 7.10 | 7.22 | 7.06 | 7.20 | 1.0M |
| 2025-02-12 | 7.03 | 7.10 | 6.97 | 7.07 | 1.2M |
| 2025-02-11 | 7.08 | 7.18 | 7.08 | 7.17 | 0.8M |
| 2025-02-10 | 7.15 | 7.16 | 7.02 | 7.10 | 1.0M |
| 2025-02-07 | 7.21 | 7.22 | 7.07 | 7.12 | 1.4M |
| 2025-02-06 | 7.22 | 7.27 | 7.16 | 7.21 | 0.8M |
| 2025-02-05 | 7.16 | 7.26 | 7.13 | 7.21 | 1.1M |
| 2025-02-04 | 7.04 | 7.19 | 7.02 | 7.16 | 1.1M |
| 2025-02-03 | 7.08 | 7.15 | 7.00 | 7.08 | 1.3M |
| 2025-01-31 | 7.19 | 7.23 | 7.10 | 7.19 | 1.0M |
| 2025-01-30 | 7.12 | 7.27 | 7.08 | 7.19 | 1.1M |
| 2025-01-29 | 7.22 | 7.22 | 6.96 | 7.05 | 2.3M |
| 2025-01-28 | 7.33 | 7.43 | 7.18 | 7.22 | 0.7M |
| 2025-01-27 | 7.20 | 7.50 | 7.20 | 7.38 | 1.3M |
| 2025-01-24 | 7.08 | 7.24 | 7.08 | 7.20 | 0.9M |
| 2025-01-23 | 7.13 | 7.18 | 7.09 | 7.17 | 1.1M |
| 2025-01-22 | 7.30 | 7.30 | 7.14 | 7.15 | 1.1M |
| 2025-01-21 | 7.27 | 7.38 | 7.27 | 7.36 | 1.6M |
| 2025-01-17 | 7.33 | 7.37 | 7.22 | 7.22 | 1.2M |
| 2025-01-16 | 7.13 | 7.28 | 7.11 | 7.27 | 1.2M |
| 2025-01-15 | 7.16 | 7.29 | 7.13 | 7.14 | 1.3M |
| 2025-01-14 | 6.92 | 7.05 | 6.91 | 7.04 | 1.3M |
| 2025-01-13 | 6.84 | 6.94 | 6.75 | 6.91 | 1.8M |
| 2025-01-10 | 7.32 | 7.32 | 7.06 | 7.12 | 2.8M |
| 2025-01-08 | 7.40 | 7.44 | 7.31 | 7.39 | 1.3M |
| 2025-01-07 | 7.47 | 7.59 | 7.36 | 7.44 | 1.6M |
| 2025-01-06 | 7.52 | 7.60 | 7.43 | 7.43 | 1.7M |
| 2025-01-03 | 7.35 | 7.60 | 7.33 | 7.52 | 2.1M |
| 2025-01-02 | 7.38 | 7.45 | 7.28 | 7.32 | 1.8M |