9.50
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 9.75 | 9.80 | 9.65 | 9.76 | 423.3K |
| 09:35 | 9.74 | 9.75 | 9.66 | 9.67 | 311.0K |
| 09:40 | 9.66 | 9.69 | 9.64 | 9.69 | 149.5K |
| 09:45 | 9.70 | 9.73 | 9.70 | 9.72 | 71.0K |
| 09:50 | 9.72 | 9.74 | 9.69 | 9.74 | 133.0K |
| 09:55 | 9.75 | 9.80 | 9.75 | 9.79 | 124.5K |
| 10:00 | 9.78 | 9.82 | 9.78 | 9.81 | 91.5K |
| 10:05 | 9.82 | 9.87 | 9.81 | 9.87 | 120.5K |
| 10:10 | 9.86 | 9.86 | 9.78 | 9.78 | 144.5K |
| 10:15 | 9.79 | 9.79 | 9.77 | 9.78 | 114.5K |
| 10:20 | 9.80 | 9.86 | 9.80 | 9.82 | 82.0K |
| 10:25 | 9.82 | 9.85 | 9.82 | 9.84 | 52.5K |
| 10:30 | 9.83 | 9.84 | 9.82 | 9.82 | 89.0K |
| 10:35 | 9.81 | 9.83 | 9.78 | 9.78 | 80.0K |
| 10:40 | 9.77 | 9.77 | 9.71 | 9.74 | 826.0K |
| 10:45 | 9.73 | 9.73 | 9.71 | 9.71 | 63.5K |
| 10:50 | 9.70 | 9.73 | 9.70 | 9.72 | 91.5K |
| 10:55 | 9.71 | 9.72 | 9.70 | 9.70 | 63.0K |
| 11:00 | 9.71 | 9.72 | 9.69 | 9.72 | 96.5K |
| 11:05 | 9.71 | 9.74 | 9.70 | 9.74 | 72.0K |
| 11:10 | 9.75 | 9.75 | 9.74 | 9.74 | 56.0K |
| 11:15 | 9.75 | 9.78 | 9.75 | 9.78 | 90.5K |
| 11:20 | 9.80 | 9.83 | 9.80 | 9.83 | 327.0K |
| 11:25 | 9.82 | 9.85 | 9.81 | 9.85 | 95.5K |
| 11:30 | 9.86 | 9.87 | 9.84 | 9.85 | 202.5K |
| 11:35 | 9.82 | 9.82 | 9.81 | 9.82 | 86.0K |
| 11:40 | 9.81 | 9.81 | 9.80 | 9.80 | 43.5K |
| 11:50 | 9.81 | 9.81 | 9.80 | 9.80 | 55.5K |
| 13:00 | 9.81 | 9.81 | 9.78 | 9.78 | 102.5K |
| 13:05 | 9.79 | 9.81 | 9.78 | 9.80 | 106.0K |
| 13:10 | 9.81 | 9.82 | 9.78 | 9.79 | 77.5K |
| 13:15 | 9.78 | 9.79 | 9.77 | 9.78 | 65.5K |
| 13:20 | 9.77 | 9.78 | 9.74 | 9.76 | 141.0K |
| 13:25 | 9.77 | 9.77 | 9.73 | 9.74 | 54.0K |
| 13:30 | 9.75 | 9.75 | 9.72 | 9.72 | 105.5K |
| 13:35 | 9.73 | 9.74 | 9.72 | 9.73 | 61.5K |
| 13:40 | 9.74 | 9.75 | 9.72 | 9.75 | 102.5K |
| 13:45 | 9.74 | 9.75 | 9.74 | 9.75 | 46.0K |
| 13:50 | 9.76 | 9.76 | 9.73 | 9.75 | 67.5K |
| 13:55 | 9.74 | 9.75 | 9.71 | 9.73 | 158.5K |
| 14:00 | 9.74 | 9.75 | 9.72 | 9.74 | 63.5K |
| 14:05 | 9.73 | 9.74 | 9.72 | 9.72 | 85.0K |
| 14:10 | 9.73 | 9.75 | 9.72 | 9.75 | 81.5K |
| 14:15 | 9.75 | 9.75 | 9.73 | 9.75 | 110.0K |
| 14:20 | 9.74 | 9.75 | 9.72 | 9.73 | 104.0K |
| 14:25 | 9.74 | 9.74 | 9.73 | 9.74 | 102.0K |
| 14:30 | 9.74 | 9.75 | 9.72 | 9.75 | 92.0K |
| 14:35 | 9.76 | 9.81 | 9.76 | 9.78 | 264.0K |
| 14:40 | 9.77 | 9.78 | 9.75 | 9.76 | 52.0K |
| 14:45 | 9.74 | 9.77 | 9.74 | 9.76 | 83.5K |
| 14:50 | 9.77 | 9.78 | 9.74 | 9.77 | 63.5K |
| 14:55 | 9.76 | 9.78 | 9.76 | 9.78 | 60.5K |
| 15:00 | 9.76 | 9.78 | 9.76 | 9.78 | 61.5K |
| 15:05 | 9.77 | 9.78 | 9.76 | 9.77 | 83.5K |
| 15:10 | 9.78 | 9.78 | 9.77 | 9.77 | 76.5K |
| 15:15 | 9.78 | 9.78 | 9.77 | 9.78 | 68.0K |
| 15:20 | 9.77 | 9.78 | 9.74 | 9.76 | 55.5K |
| 15:25 | 9.76 | 9.76 | 9.73 | 9.74 | 75.5K |
| 15:30 | 9.73 | 9.76 | 9.72 | 9.75 | 103.0K |
| 15:35 | 9.74 | 9.76 | 9.74 | 9.76 | 121.5K |
| 15:40 | 9.77 | 9.77 | 9.75 | 9.76 | 41.0K |
| 15:45 | 9.76 | 9.77 | 9.75 | 9.76 | 29.0K |
| 15:50 | 9.77 | 9.78 | 9.76 | 9.77 | 53.5K |
| 15:55 | 9.76 | 9.82 | 9.75 | 9.79 | 306.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 9.31 | 9.54 | 9.31 | 9.50 | 15.8M |
| 2025-09-29 | 9.35 | 9.44 | 9.23 | 9.35 | 13.3M |
| 2025-09-26 | 9.32 | 9.55 | 9.26 | 9.32 | 13.2M |
| 2025-09-25 | 9.53 | 9.74 | 9.32 | 9.38 | 12.8M |
| 2025-09-24 | 9.49 | 9.68 | 9.43 | 9.53 | 12.9M |
| 2025-09-23 | 9.70 | 9.82 | 9.42 | 9.48 | 10.5M |
| 2025-09-22 | 9.71 | 9.87 | 9.63 | 9.79 | 7.5M |
| 2025-09-19 | 9.85 | 9.92 | 9.66 | 9.75 | 13.2M |
| 2025-09-18 | 10.05 | 10.05 | 9.70 | 9.86 | 14.5M |
| 2025-09-17 | 9.80 | 10.10 | 9.80 | 10.05 | 12.1M |
| 2025-09-16 | 9.96 | 10.07 | 9.77 | 9.84 | 8.4M |
| 2025-09-15 | 9.84 | 9.91 | 9.61 | 9.88 | 13.3M |
| 2025-09-12 | 9.82 | 10.02 | 9.78 | 9.88 | 11.1M |
| 2025-09-11 | 9.84 | 9.84 | 9.66 | 9.75 | 6.3M |
| 2025-09-10 | 9.61 | 9.92 | 9.59 | 9.84 | 10.9M |
| 2025-09-09 | 9.44 | 9.78 | 9.28 | 9.61 | 15.4M |
| 2025-09-08 | 9.45 | 9.51 | 9.28 | 9.40 | 11.3M |
| 2025-09-05 | 9.32 | 9.46 | 9.18 | 9.36 | 8.5M |
| 2025-09-04 | 9.33 | 9.40 | 9.15 | 9.21 | 13.8M |
| 2025-09-03 | 9.48 | 9.52 | 9.23 | 9.33 | 14.1M |
| 2025-09-02 | 9.75 | 9.82 | 9.40 | 9.48 | 12.4M |
| 2025-09-01 | 9.82 | 9.92 | 9.66 | 9.75 | 8.6M |
| 2025-08-29 | 9.68 | 10.00 | 9.62 | 9.76 | 16.4M |
| 2025-08-28 | 9.95 | 9.96 | 9.50 | 9.55 | 25.8M |
| 2025-08-27 | 10.19 | 10.22 | 9.68 | 9.97 | 41.9M |
| 2025-08-26 | 10.85 | 10.87 | 10.08 | 10.14 | 34.7M |
| 2025-08-25 | 10.82 | 11.59 | 10.76 | 10.82 | 32.6M |
| 2025-08-22 | 10.80 | 10.94 | 10.62 | 10.70 | 5.6M |
| 2025-08-21 | 10.96 | 10.96 | 10.61 | 10.84 | 8.4M |
| 2025-08-20 | 10.78 | 10.78 | 10.46 | 10.65 | 9.0M |
| 2025-08-19 | 11.10 | 11.24 | 10.76 | 10.78 | 11.1M |
| 2025-08-18 | 11.06 | 11.10 | 10.80 | 10.91 | 10.5M |
| 2025-08-15 | 10.98 | 11.31 | 10.95 | 11.04 | 15.8M |
| 2025-08-14 | 10.78 | 11.31 | 10.74 | 10.89 | 17.2M |
| 2025-08-13 | 10.47 | 10.74 | 10.40 | 10.69 | 9.3M |
| 2025-08-12 | 10.09 | 10.57 | 10.09 | 10.47 | 13.0M |
| 2025-08-11 | 9.69 | 10.16 | 9.54 | 10.08 | 26.0M |
| 2025-08-08 | 10.08 | 10.16 | 9.99 | 10.05 | 6.6M |
| 2025-08-07 | 10.00 | 10.22 | 9.90 | 10.10 | 8.3M |
| 2025-08-06 | 10.15 | 10.16 | 9.95 | 9.97 | 7.5M |
| 2025-08-05 | 10.00 | 10.25 | 10.00 | 10.02 | 8.8M |
| 2025-08-04 | 9.95 | 10.13 | 9.82 | 9.99 | 8.5M |
| 2025-08-01 | 9.97 | 10.14 | 9.90 | 9.94 | 9.3M |
| 2025-07-31 | 10.40 | 10.42 | 9.84 | 9.87 | 20.0M |
| 2025-07-30 | 10.68 | 10.94 | 10.42 | 10.46 | 13.6M |
| 2025-07-29 | 10.80 | 10.80 | 10.44 | 10.68 | 9.2M |
| 2025-07-28 | 10.76 | 11.12 | 10.60 | 10.70 | 13.3M |
| 2025-07-25 | 10.66 | 10.92 | 10.56 | 10.78 | 11.3M |
| 2025-07-24 | 10.50 | 10.78 | 10.38 | 10.64 | 11.1M |
| 2025-07-23 | 10.54 | 10.70 | 10.32 | 10.50 | 13.7M |
| 2025-07-22 | 10.10 | 10.38 | 10.00 | 10.32 | 11.9M |
| 2025-07-21 | 9.95 | 10.10 | 9.87 | 10.08 | 7.1M |
| 2025-07-18 | 9.80 | 9.96 | 9.74 | 9.87 | 9.0M |
| 2025-07-17 | 9.99 | 9.99 | 9.76 | 9.84 | 6.4M |
| 2025-07-16 | 10.10 | 10.12 | 9.88 | 9.88 | 6.4M |
| 2025-07-15 | 10.18 | 10.32 | 9.84 | 10.04 | 12.6M |
| 2025-07-14 | 10.14 | 10.32 | 10.08 | 10.22 | 6.7M |
| 2025-07-11 | 10.52 | 10.68 | 10.08 | 10.14 | 14.9M |
| 2025-07-10 | 9.78 | 10.64 | 9.78 | 10.46 | 29.2M |
| 2025-07-09 | 9.81 | 9.91 | 9.69 | 9.81 | 5.6M |
| 2025-07-08 | 9.77 | 9.90 | 9.63 | 9.87 | 9.2M |
| 2025-07-07 | 9.48 | 9.88 | 9.45 | 9.77 | 13.5M |
| 2025-07-04 | 9.52 | 9.52 | 9.26 | 9.48 | 8.9M |
| 2025-07-03 | 9.63 | 9.79 | 9.44 | 9.52 | 9.0M |
| 2025-07-02 | 9.45 | 9.69 | 9.39 | 9.53 | 11.5M |
| 2025-06-30 | 9.88 | 9.88 | 9.38 | 9.45 | 14.0M |
| 2025-06-27 | 9.98 | 10.04 | 9.67 | 9.69 | 8.7M |
| 2025-06-26 | 9.94 | 10.00 | 9.76 | 9.94 | 8.0M |
| 2025-06-25 | 9.68 | 9.98 | 9.62 | 9.89 | 13.1M |
| 2025-06-24 | 9.64 | 9.92 | 9.64 | 9.81 | 7.8M |
| 2025-06-23 | 9.37 | 9.65 | 9.28 | 9.58 | 8.7M |
| 2025-06-20 | 9.30 | 9.48 | 9.19 | 9.39 | 26.6M |
| 2025-06-19 | 9.55 | 9.63 | 9.23 | 9.28 | 11.1M |
| 2025-06-18 | 9.92 | 10.04 | 9.55 | 9.59 | 14.2M |
| 2025-06-17 | 10.26 | 10.26 | 9.93 | 9.98 | 22.1M |
| 2025-06-16 | 10.04 | 10.40 | 9.90 | 10.26 | 24.5M |
| 2025-06-13 | 9.73 | 10.12 | 9.65 | 10.02 | 17.0M |
| 2025-06-12 | 9.90 | 9.90 | 9.61 | 9.73 | 11.7M |
| 2025-06-11 | 9.62 | 9.88 | 9.62 | 9.78 | 10.5M |
| 2025-06-10 | 9.44 | 9.85 | 9.44 | 9.62 | 16.0M |
| 2025-06-09 | 9.35 | 9.47 | 9.25 | 9.40 | 16.3M |
| 2025-06-06 | 9.30 | 9.41 | 9.22 | 9.41 | 8.4M |
| 2025-06-05 | 9.40 | 9.68 | 9.23 | 9.29 | 10.7M |
| 2025-06-04 | 9.28 | 9.50 | 9.25 | 9.31 | 6.5M |
| 2025-06-03 | 9.40 | 9.53 | 9.26 | 9.30 | 8.1M |
| 2025-06-02 | 9.53 | 9.53 | 8.97 | 9.34 | 3.6M |
| 2025-05-30 | 9.46 | 9.64 | 9.44 | 9.52 | 4.6M |
| 2025-05-29 | 9.32 | 9.73 | 9.24 | 9.52 | 10.5M |
| 2025-05-28 | 9.13 | 9.32 | 9.13 | 9.23 | 6.1M |
| 2025-05-27 | 9.18 | 9.21 | 9.02 | 9.12 | 8.6M |
| 2025-05-26 | 9.22 | 9.39 | 9.11 | 9.17 | 7.7M |
| 2025-05-23 | 9.36 | 9.44 | 9.13 | 9.23 | 7.5M |
| 2025-05-22 | 9.40 | 9.43 | 9.27 | 9.36 | 10.8M |
| 2025-05-21 | 9.52 | 9.52 | 9.36 | 9.48 | 7.4M |
| 2025-05-20 | 9.64 | 9.70 | 9.37 | 9.52 | 12.3M |
| 2025-05-19 | 9.77 | 9.77 | 9.53 | 9.64 | 9.0M |
| 2025-05-16 | 9.80 | 9.92 | 9.65 | 9.77 | 7.8M |
| 2025-05-15 | 9.70 | 9.91 | 9.62 | 9.78 | 9.8M |
| 2025-05-14 | 9.80 | 9.80 | 9.48 | 9.72 | 12.8M |
| 2025-05-13 | 9.61 | 9.80 | 9.50 | 9.70 | 10.3M |
| 2025-05-12 | 9.45 | 9.64 | 9.43 | 9.59 | 11.1M |
| 2025-05-09 | 9.69 | 9.71 | 9.18 | 9.33 | 29.2M |
| 2025-05-08 | 9.84 | 9.95 | 9.60 | 9.66 | 10.5M |
| 2025-05-07 | 10.18 | 10.42 | 9.78 | 9.80 | 21.1M |
| 2025-05-06 | 10.00 | 10.08 | 9.74 | 9.79 | 13.7M |
| 2025-05-02 | 9.86 | 10.18 | 9.86 | 10.12 | 2.9M |
| 2025-04-30 | 10.12 | 10.12 | 9.82 | 9.92 | 14.0M |
| 2025-04-29 | 10.00 | 10.14 | 9.92 | 10.04 | 5.9M |
| 2025-04-28 | 10.38 | 10.42 | 9.81 | 10.08 | 16.9M |
| 2025-04-25 | 10.48 | 11.22 | 10.26 | 10.36 | 37.1M |
| 2025-04-24 | 10.42 | 10.72 | 10.10 | 10.48 | 23.0M |
| 2025-04-23 | 10.78 | 10.90 | 10.36 | 10.42 | 13.8M |
| 2025-04-22 | 10.60 | 10.86 | 10.50 | 10.76 | 15.3M |
| 2025-04-17 | 10.24 | 10.92 | 10.08 | 10.62 | 31.0M |
| 2025-04-16 | 10.06 | 10.38 | 9.81 | 10.24 | 18.0M |
| 2025-04-15 | 10.56 | 10.56 | 9.97 | 10.06 | 17.1M |
| 2025-04-14 | 10.58 | 10.90 | 10.42 | 10.48 | 19.5M |
| 2025-04-11 | 10.20 | 10.68 | 10.04 | 10.50 | 18.5M |
| 2025-04-10 | 10.42 | 10.58 | 10.02 | 10.20 | 25.2M |
| 2025-04-09 | 9.23 | 10.18 | 9.23 | 10.02 | 35.8M |
| 2025-04-08 | 9.26 | 9.96 | 9.26 | 9.72 | 29.3M |
| 2025-04-07 | 9.87 | 10.34 | 9.42 | 9.57 | 46.9M |
| 2025-04-03 | 10.62 | 11.30 | 10.60 | 11.08 | 15.5M |
| 2025-04-02 | 11.30 | 11.32 | 10.74 | 10.92 | 25.3M |
| 2025-04-01 | 11.12 | 11.66 | 11.06 | 11.34 | 23.4M |
| 2025-03-31 | 10.62 | 11.06 | 10.46 | 11.00 | 30.0M |
| 2025-03-28 | 10.78 | 10.96 | 10.52 | 10.72 | 24.3M |
| 2025-03-27 | 11.22 | 11.68 | 10.56 | 10.74 | 49.5M |
| 2025-03-26 | 12.08 | 12.08 | 12.08 | 12.08 | 0.0M |
| 2025-03-25 | 12.08 | 12.08 | 12.08 | 12.08 | 0.0M |
| 2025-03-24 | 12.08 | 12.08 | 12.08 | 12.08 | 2.0M |
| 2025-03-21 | 12.46 | 12.48 | 11.76 | 12.08 | 39.9M |
| 2025-03-20 | 13.14 | 13.16 | 12.32 | 12.54 | 18.9M |
| 2025-03-19 | 13.00 | 13.04 | 12.76 | 13.00 | 8.7M |
| 2025-03-18 | 13.50 | 13.78 | 13.06 | 13.24 | 19.1M |
| 2025-03-17 | 12.62 | 13.60 | 12.46 | 13.42 | 31.7M |
| 2025-03-14 | 11.64 | 12.88 | 11.52 | 12.80 | 28.6M |
| 2025-03-13 | 12.30 | 12.44 | 11.36 | 11.64 | 20.2M |
| 2025-03-12 | 11.84 | 12.50 | 11.84 | 12.34 | 19.2M |
| 2025-03-11 | 11.72 | 11.90 | 11.30 | 11.82 | 15.7M |
| 2025-03-10 | 12.40 | 12.52 | 11.70 | 12.00 | 31.7M |
| 2025-03-07 | 12.70 | 13.10 | 12.32 | 12.38 | 22.3M |
| 2025-03-06 | 12.50 | 13.24 | 12.36 | 13.14 | 30.2M |
| 2025-03-05 | 11.96 | 12.54 | 11.88 | 12.28 | 27.8M |
| 2025-03-04 | 11.64 | 11.96 | 11.42 | 11.88 | 8.8M |
| 2025-03-03 | 11.56 | 12.30 | 11.56 | 11.80 | 28.9M |
| 2025-02-28 | 12.24 | 12.30 | 11.36 | 11.50 | 22.3M |
| 2025-02-27 | 11.70 | 12.50 | 11.44 | 12.26 | 40.3M |
| 2025-02-26 | 10.50 | 11.78 | 10.44 | 11.72 | 48.8M |
| 2025-02-25 | 10.30 | 10.64 | 10.12 | 10.44 | 20.6M |
| 2025-02-24 | 9.91 | 10.60 | 9.89 | 10.38 | 33.0M |
| 2025-02-21 | 9.30 | 10.38 | 9.25 | 9.91 | 35.3M |
| 2025-02-20 | 9.38 | 9.38 | 9.18 | 9.25 | 5.4M |
| 2025-02-19 | 9.34 | 9.56 | 9.19 | 9.38 | 6.4M |
| 2025-02-18 | 9.56 | 9.59 | 9.25 | 9.35 | 9.6M |
| 2025-02-17 | 9.45 | 9.78 | 9.28 | 9.49 | 16.6M |
| 2025-02-14 | 9.22 | 9.54 | 9.15 | 9.44 | 14.8M |
| 2025-02-13 | 9.27 | 9.58 | 8.94 | 9.36 | 17.6M |
| 2025-02-12 | 9.02 | 9.36 | 8.61 | 9.27 | 17.9M |
| 2025-02-11 | 9.13 | 9.24 | 8.77 | 8.82 | 4.9M |
| 2025-02-10 | 8.78 | 9.08 | 8.68 | 9.06 | 10.6M |
| 2025-02-07 | 8.25 | 8.87 | 8.25 | 8.70 | 14.7M |
| 2025-02-06 | 8.23 | 8.43 | 8.18 | 8.33 | 6.8M |
| 2025-02-05 | 8.31 | 8.31 | 8.04 | 8.24 | 11.4M |
| 2025-02-04 | 8.27 | 8.57 | 8.16 | 8.26 | 2.7M |
| 2025-02-03 | 8.59 | 8.60 | 8.11 | 8.45 | 3.9M |
| 2025-01-28 | 8.40 | 8.68 | 8.40 | 8.59 | 0.5M |
| 2025-01-27 | 8.78 | 8.93 | 8.49 | 8.64 | 9.3M |
| 2025-01-24 | 8.67 | 8.73 | 8.58 | 8.69 | 4.8M |
| 2025-01-23 | 8.88 | 9.02 | 8.61 | 8.65 | 5.1M |
| 2025-01-22 | 9.15 | 9.29 | 8.79 | 8.84 | 5.8M |
| 2025-01-21 | 8.80 | 9.40 | 8.67 | 9.15 | 20.6M |
| 2025-01-20 | 9.05 | 9.12 | 8.73 | 8.75 | 8.0M |
| 2025-01-17 | 8.66 | 9.02 | 8.59 | 9.00 | 12.6M |
| 2025-01-16 | 8.76 | 9.03 | 8.70 | 8.79 | 4.2M |
| 2025-01-15 | 8.77 | 8.78 | 8.53 | 8.75 | 3.8M |
| 2025-01-14 | 8.42 | 8.87 | 8.42 | 8.77 | 4.1M |
| 2025-01-13 | 8.43 | 8.69 | 8.27 | 8.65 | 8.1M |
| 2025-01-10 | 8.63 | 8.63 | 8.39 | 8.45 | 3.9M |
| 2025-01-09 | 8.49 | 8.82 | 8.46 | 8.67 | 8.2M |
| 2025-01-08 | 8.88 | 8.92 | 8.30 | 8.48 | 23.5M |
| 2025-01-07 | 8.92 | 9.27 | 8.77 | 8.90 | 14.2M |
| 2025-01-06 | 9.47 | 9.59 | 8.96 | 8.99 | 8.2M |
| 2025-01-03 | 9.50 | 9.72 | 9.42 | 9.45 | 3.6M |
| 2025-01-02 | 9.38 | 9.68 | 9.18 | 9.46 | 14.0M |