9.58
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 9.66 | 9.66 | 9.58 | 9.59 | 520.7K |
| 09:35 | 9.59 | 9.59 | 9.58 | 9.59 | 311.6K |
| 09:40 | 9.58 | 9.62 | 9.58 | 9.60 | 174.7K |
| 09:45 | 9.60 | 9.61 | 9.59 | 9.59 | 208.9K |
| 09:50 | 9.59 | 9.60 | 9.57 | 9.57 | 238.3K |
| 09:55 | 9.57 | 9.57 | 9.53 | 9.55 | 383.9K |
| 10:00 | 9.56 | 9.58 | 9.54 | 9.57 | 68.3K |
| 10:05 | 9.56 | 9.58 | 9.55 | 9.58 | 111.1K |
| 10:10 | 9.59 | 9.60 | 9.57 | 9.60 | 176.2K |
| 10:15 | 9.60 | 9.63 | 9.59 | 9.62 | 134.8K |
| 10:20 | 9.63 | 9.63 | 9.62 | 9.62 | 102.1K |
| 10:25 | 9.62 | 9.64 | 9.61 | 9.63 | 95.4K |
| 10:30 | 9.62 | 9.66 | 9.62 | 9.66 | 123.0K |
| 10:35 | 9.66 | 9.74 | 9.65 | 9.70 | 708.3K |
| 10:40 | 9.69 | 9.69 | 9.66 | 9.66 | 75.1K |
| 10:45 | 9.67 | 9.67 | 9.65 | 9.67 | 35.3K |
| 10:50 | 9.67 | 9.68 | 9.66 | 9.68 | 45.8K |
| 10:55 | 9.68 | 9.69 | 9.67 | 9.67 | 35.3K |
| 11:00 | 9.68 | 9.68 | 9.67 | 9.68 | 31.2K |
| 11:05 | 9.68 | 9.69 | 9.67 | 9.69 | 29.4K |
| 11:10 | 9.67 | 9.67 | 9.66 | 9.66 | 97.5K |
| 11:15 | 9.66 | 9.67 | 9.66 | 9.66 | 54.5K |
| 11:20 | 9.67 | 9.67 | 9.65 | 9.67 | 33.5K |
| 11:25 | 9.67 | 9.67 | 9.66 | 9.66 | 26.6K |
| 13:00 | 9.67 | 9.67 | 9.65 | 9.65 | 23.8K |
| 13:05 | 9.65 | 9.66 | 9.65 | 9.66 | 28.2K |
| 13:10 | 9.65 | 9.66 | 9.65 | 9.66 | 32.5K |
| 13:15 | 9.66 | 9.66 | 9.65 | 9.66 | 12.7K |
| 13:20 | 9.65 | 9.67 | 9.65 | 9.67 | 22.4K |
| 13:25 | 9.66 | 9.68 | 9.66 | 9.67 | 103.1K |
| 13:30 | 9.68 | 9.71 | 9.67 | 9.70 | 257.8K |
| 13:35 | 9.70 | 9.70 | 9.68 | 9.69 | 84.1K |
| 13:40 | 9.69 | 9.69 | 9.67 | 9.68 | 103.6K |
| 13:45 | 9.68 | 9.69 | 9.68 | 9.69 | 95.3K |
| 13:50 | 9.69 | 9.69 | 9.67 | 9.67 | 51.8K |
| 13:55 | 9.69 | 9.69 | 9.66 | 9.66 | 85.5K |
| 14:00 | 9.67 | 9.67 | 9.66 | 9.67 | 16.1K |
| 14:05 | 9.67 | 9.68 | 9.66 | 9.66 | 47.2K |
| 14:10 | 9.66 | 9.66 | 9.65 | 9.65 | 38.6K |
| 14:15 | 9.65 | 9.67 | 9.65 | 9.67 | 58.2K |
| 14:20 | 9.66 | 9.67 | 9.65 | 9.65 | 76.9K |
| 14:25 | 9.66 | 9.66 | 9.64 | 9.64 | 101.8K |
| 14:30 | 9.65 | 9.66 | 9.63 | 9.64 | 78.5K |
| 14:35 | 9.63 | 9.64 | 9.63 | 9.63 | 101.3K |
| 14:40 | 9.63 | 9.64 | 9.63 | 9.63 | 62.9K |
| 14:45 | 9.63 | 9.64 | 9.62 | 9.63 | 145.5K |
| 14:50 | 9.63 | 9.63 | 9.60 | 9.60 | 221.2K |
| 14:55 | 9.61 | 9.61 | 9.60 | 9.61 | 75.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 9.64 | 9.66 | 9.57 | 9.58 | 5.3M |
| 2025-09-29 | 9.62 | 9.68 | 9.52 | 9.61 | 5.2M |
| 2025-09-26 | 9.66 | 9.74 | 9.53 | 9.61 | 5.8M |
| 2025-09-25 | 9.70 | 9.80 | 9.65 | 9.69 | 6.5M |
| 2025-09-24 | 9.54 | 9.70 | 9.51 | 9.70 | 6.8M |
| 2025-09-23 | 9.91 | 9.92 | 9.51 | 9.61 | 10.8M |
| 2025-09-22 | 9.91 | 9.94 | 9.82 | 9.90 | 5.7M |
| 2025-09-19 | 9.99 | 9.99 | 9.87 | 9.92 | 7.8M |
| 2025-09-18 | 10.29 | 10.34 | 9.94 | 9.95 | 24.2M |
| 2025-09-17 | 10.27 | 10.52 | 10.16 | 10.36 | 27.2M |
| 2025-09-16 | 10.09 | 10.23 | 10.05 | 10.18 | 15.3M |
| 2025-09-15 | 9.93 | 10.05 | 9.88 | 9.99 | 9.5M |
| 2025-09-12 | 10.08 | 10.11 | 9.96 | 9.97 | 12.6M |
| 2025-09-11 | 10.06 | 10.10 | 9.91 | 10.04 | 12.5M |
| 2025-09-10 | 10.05 | 10.11 | 10.03 | 10.10 | 7.5M |
| 2025-09-09 | 10.20 | 10.20 | 10.03 | 10.06 | 8.7M |
| 2025-09-08 | 10.18 | 10.23 | 10.08 | 10.16 | 11.4M |
| 2025-09-05 | 9.92 | 10.23 | 9.74 | 10.21 | 18.3M |
| 2025-09-04 | 9.86 | 10.02 | 9.73 | 9.92 | 12.6M |
| 2025-09-03 | 10.07 | 10.11 | 9.82 | 9.85 | 11.8M |
| 2025-09-02 | 10.21 | 10.23 | 9.98 | 10.07 | 14.7M |
| 2025-09-01 | 10.13 | 10.29 | 10.13 | 10.24 | 13.1M |
| 2025-08-29 | 10.26 | 10.33 | 10.12 | 10.15 | 16.4M |
| 2025-08-28 | 10.26 | 10.42 | 9.98 | 10.29 | 24.2M |
| 2025-08-27 | 10.72 | 10.73 | 10.31 | 10.31 | 28.2M |
| 2025-08-26 | 10.83 | 10.87 | 10.70 | 10.73 | 22.4M |
| 2025-08-25 | 10.81 | 10.89 | 10.71 | 10.83 | 25.7M |
| 2025-08-22 | 10.87 | 10.90 | 10.66 | 10.79 | 26.4M |
| 2025-08-21 | 11.12 | 11.12 | 10.81 | 10.88 | 34.1M |
| 2025-08-20 | 10.56 | 11.32 | 10.53 | 11.15 | 60.6M |
| 2025-08-19 | 10.58 | 10.69 | 10.49 | 10.61 | 21.6M |
| 2025-08-18 | 10.40 | 10.70 | 10.39 | 10.61 | 30.5M |
| 2025-08-15 | 10.28 | 10.48 | 10.26 | 10.42 | 15.8M |
| 2025-08-14 | 10.32 | 10.40 | 10.13 | 10.35 | 19.9M |
| 2025-08-13 | 10.36 | 10.39 | 10.31 | 10.35 | 11.9M |
| 2025-08-12 | 10.42 | 10.42 | 10.29 | 10.33 | 9.8M |
| 2025-08-11 | 10.31 | 10.43 | 10.27 | 10.42 | 12.6M |
| 2025-08-08 | 10.40 | 10.42 | 10.27 | 10.30 | 13.4M |
| 2025-08-07 | 10.30 | 10.51 | 10.27 | 10.45 | 22.2M |
| 2025-08-06 | 10.29 | 10.34 | 10.23 | 10.33 | 10.1M |
| 2025-08-05 | 10.21 | 10.36 | 10.20 | 10.29 | 11.8M |
| 2025-08-04 | 10.03 | 10.20 | 9.97 | 10.20 | 10.8M |
| 2025-08-01 | 10.15 | 10.18 | 10.01 | 10.12 | 13.7M |
| 2025-07-31 | 10.29 | 10.34 | 10.15 | 10.16 | 12.3M |
| 2025-07-30 | 10.26 | 10.38 | 10.23 | 10.27 | 10.4M |
| 2025-07-29 | 10.40 | 10.40 | 10.22 | 10.31 | 12.1M |
| 2025-07-28 | 10.40 | 10.46 | 10.33 | 10.40 | 10.1M |
| 2025-07-25 | 10.39 | 10.48 | 10.32 | 10.38 | 15.2M |
| 2025-07-24 | 10.26 | 10.32 | 10.20 | 10.31 | 11.0M |
| 2025-07-23 | 10.27 | 10.36 | 10.23 | 10.26 | 11.8M |
| 2025-07-22 | 10.52 | 10.53 | 10.28 | 10.31 | 21.0M |
| 2025-07-21 | 10.47 | 10.55 | 10.44 | 10.49 | 14.9M |
| 2025-07-18 | 10.61 | 10.65 | 10.45 | 10.49 | 16.8M |
| 2025-07-17 | 10.55 | 10.61 | 10.42 | 10.61 | 16.3M |
| 2025-07-16 | 10.55 | 10.79 | 10.48 | 10.59 | 24.9M |
| 2025-07-15 | 10.59 | 10.62 | 10.34 | 10.48 | 18.7M |
| 2025-07-14 | 10.74 | 10.74 | 10.56 | 10.58 | 17.8M |
| 2025-07-11 | 10.71 | 10.77 | 10.56 | 10.74 | 22.9M |
| 2025-07-10 | 10.82 | 11.02 | 10.69 | 10.76 | 30.2M |
| 2025-07-09 | 10.78 | 11.12 | 10.76 | 10.97 | 47.5M |
| 2025-07-08 | 10.72 | 10.80 | 10.66 | 10.80 | 23.4M |
| 2025-07-07 | 10.64 | 10.84 | 10.61 | 10.75 | 23.4M |
| 2025-07-04 | 10.93 | 10.93 | 10.66 | 10.73 | 27.9M |
| 2025-07-03 | 10.91 | 11.18 | 10.76 | 10.85 | 38.0M |
| 2025-07-02 | 11.33 | 11.48 | 10.86 | 10.86 | 63.1M |
| 2025-07-01 | 11.64 | 12.25 | 11.41 | 11.48 | 119.1M |
| 2025-06-30 | 10.43 | 11.47 | 10.32 | 11.47 | 75.2M |
| 2025-06-27 | 10.58 | 10.61 | 10.37 | 10.43 | 25.5M |
| 2025-06-26 | 10.21 | 10.59 | 10.06 | 10.52 | 40.8M |
| 2025-06-25 | 10.21 | 10.39 | 10.13 | 10.27 | 25.3M |
| 2025-06-24 | 10.09 | 10.25 | 10.06 | 10.22 | 28.5M |
| 2025-06-23 | 9.92 | 10.12 | 9.92 | 10.09 | 24.4M |
| 2025-06-20 | 10.21 | 10.31 | 10.03 | 10.09 | 25.6M |
| 2025-06-19 | 10.80 | 10.80 | 10.30 | 10.33 | 37.1M |
| 2025-06-18 | 11.40 | 11.41 | 10.77 | 10.84 | 47.4M |
| 2025-06-17 | 12.04 | 12.10 | 11.50 | 11.59 | 53.0M |
| 2025-06-16 | 11.36 | 12.09 | 11.20 | 12.03 | 75.2M |
| 2025-06-13 | 11.63 | 11.99 | 11.01 | 11.64 | 71.2M |
| 2025-06-12 | 11.15 | 11.86 | 11.10 | 11.74 | 82.8M |
| 2025-06-11 | 11.03 | 11.50 | 10.97 | 11.34 | 69.3M |
| 2025-06-10 | 10.94 | 11.16 | 10.70 | 10.96 | 51.4M |
| 2025-06-09 | 10.52 | 11.10 | 10.41 | 10.94 | 55.5M |
| 2025-06-06 | 11.15 | 11.15 | 10.37 | 10.57 | 75.0M |
| 2025-06-05 | 11.60 | 12.20 | 11.46 | 11.52 | 66.8M |
| 2025-06-04 | 11.78 | 12.00 | 11.51 | 11.70 | 60.7M |
| 2025-06-03 | 11.25 | 12.16 | 11.15 | 11.92 | 73.4M |
| 2025-05-30 | 11.36 | 12.33 | 11.36 | 11.40 | 78.7M |
| 2025-05-29 | 11.82 | 11.95 | 11.34 | 11.57 | 87.3M |
| 2025-05-28 | 11.76 | 12.66 | 11.20 | 12.38 | 139.9M |
| 2025-05-27 | 10.33 | 11.51 | 10.33 | 11.51 | 72.9M |
| 2025-05-26 | 10.25 | 10.47 | 9.85 | 10.46 | 59.4M |
| 2025-05-23 | 10.61 | 10.65 | 10.02 | 10.05 | 75.4M |
| 2025-05-22 | 10.17 | 11.58 | 10.00 | 11.00 | 113.4M |
| 2025-05-21 | 10.80 | 11.34 | 10.55 | 10.55 | 139.9M |
| 2025-05-20 | 9.34 | 10.31 | 9.34 | 10.31 | 45.4M |
| 2025-05-19 | 9.03 | 9.42 | 8.92 | 9.37 | 23.4M |
| 2025-05-16 | 9.15 | 9.25 | 8.94 | 9.10 | 27.9M |
| 2025-05-15 | 9.88 | 10.20 | 9.38 | 9.39 | 49.8M |
| 2025-05-14 | 9.39 | 9.50 | 9.27 | 9.50 | 14.4M |
| 2025-05-13 | 9.50 | 9.68 | 9.34 | 9.40 | 17.0M |
| 2025-05-12 | 9.46 | 9.55 | 9.27 | 9.36 | 15.6M |
| 2025-05-09 | 9.62 | 9.62 | 9.30 | 9.36 | 14.4M |
| 2025-05-08 | 9.31 | 9.65 | 9.28 | 9.60 | 24.0M |
| 2025-05-07 | 9.77 | 9.89 | 9.32 | 9.40 | 37.9M |
| 2025-05-06 | 9.34 | 9.97 | 9.34 | 9.83 | 37.6M |
| 2025-04-30 | 9.19 | 9.44 | 9.18 | 9.25 | 25.8M |
| 2025-04-29 | 9.35 | 9.35 | 8.90 | 9.12 | 30.6M |
| 2025-04-28 | 9.04 | 9.36 | 8.83 | 9.28 | 36.0M |
| 2025-04-25 | 8.96 | 9.25 | 8.95 | 9.02 | 22.4M |
| 2025-04-24 | 8.90 | 9.18 | 8.82 | 8.95 | 24.6M |
| 2025-04-23 | 9.04 | 9.32 | 8.92 | 8.96 | 24.3M |
| 2025-04-22 | 8.91 | 9.10 | 8.86 | 8.91 | 17.1M |
| 2025-04-21 | 8.71 | 9.03 | 8.63 | 8.94 | 20.8M |
| 2025-04-18 | 8.86 | 8.93 | 8.64 | 8.71 | 20.5M |
| 2025-04-17 | 8.84 | 9.08 | 8.72 | 8.86 | 33.2M |
| 2025-04-16 | 9.12 | 9.50 | 8.72 | 8.78 | 59.2M |
| 2025-04-15 | 9.50 | 10.08 | 9.40 | 9.43 | 84.8M |
| 2025-04-14 | 8.48 | 9.16 | 8.48 | 9.16 | 17.1M |
| 2025-04-11 | 8.22 | 8.46 | 8.22 | 8.33 | 11.4M |
| 2025-04-10 | 8.14 | 8.49 | 8.09 | 8.39 | 21.9M |
| 2025-04-09 | 7.45 | 8.09 | 6.87 | 7.98 | 28.5M |
| 2025-04-08 | 7.81 | 8.26 | 7.58 | 7.63 | 25.8M |
| 2025-04-07 | 8.45 | 8.70 | 8.42 | 8.42 | 6.8M |
| 2025-04-03 | 9.21 | 9.50 | 9.18 | 9.36 | 11.6M |
| 2025-04-02 | 9.33 | 9.59 | 9.29 | 9.34 | 7.2M |
| 2025-04-01 | 9.28 | 9.55 | 9.26 | 9.34 | 11.3M |
| 2025-03-31 | 9.35 | 9.40 | 9.08 | 9.29 | 16.5M |
| 2025-03-28 | 9.80 | 9.85 | 9.49 | 9.51 | 19.0M |
| 2025-03-27 | 9.75 | 10.18 | 9.69 | 9.95 | 28.7M |
| 2025-03-26 | 9.40 | 9.76 | 9.37 | 9.59 | 11.9M |
| 2025-03-25 | 9.50 | 9.50 | 9.26 | 9.38 | 10.8M |
| 2025-03-24 | 9.84 | 9.84 | 9.27 | 9.49 | 17.8M |
| 2025-03-21 | 9.86 | 9.98 | 9.77 | 9.84 | 13.0M |
| 2025-03-20 | 10.06 | 10.13 | 9.95 | 9.95 | 12.4M |
| 2025-03-19 | 10.18 | 10.19 | 10.01 | 10.05 | 11.9M |
| 2025-03-18 | 10.24 | 10.27 | 10.06 | 10.16 | 16.6M |
| 2025-03-17 | 10.38 | 10.48 | 10.09 | 10.24 | 23.6M |
| 2025-03-14 | 9.85 | 10.55 | 9.80 | 10.28 | 35.0M |
| 2025-03-13 | 10.12 | 10.12 | 9.68 | 9.87 | 23.6M |
| 2025-03-12 | 10.12 | 10.31 | 10.03 | 10.15 | 24.5M |
| 2025-03-11 | 9.95 | 10.15 | 9.91 | 10.02 | 23.1M |
| 2025-03-10 | 10.33 | 10.52 | 10.10 | 10.11 | 49.3M |
| 2025-03-07 | 10.72 | 11.22 | 10.67 | 10.67 | 70.7M |
| 2025-03-06 | 9.82 | 10.25 | 9.82 | 10.20 | 26.6M |
| 2025-03-05 | 9.88 | 9.92 | 9.66 | 9.81 | 15.4M |
| 2025-03-04 | 9.60 | 9.98 | 9.58 | 9.88 | 15.1M |
| 2025-03-03 | 9.75 | 9.94 | 9.60 | 9.74 | 20.1M |
| 2025-02-28 | 10.63 | 10.63 | 9.70 | 9.82 | 40.2M |
| 2025-02-27 | 10.55 | 10.77 | 10.38 | 10.73 | 37.2M |
| 2025-02-26 | 10.46 | 10.69 | 10.40 | 10.51 | 23.9M |
| 2025-02-25 | 10.54 | 10.60 | 10.31 | 10.40 | 22.1M |
| 2025-02-24 | 10.74 | 10.78 | 10.52 | 10.65 | 23.5M |
| 2025-02-21 | 10.86 | 10.87 | 10.51 | 10.82 | 31.2M |
| 2025-02-20 | 10.79 | 11.05 | 10.70 | 10.87 | 27.3M |
| 2025-02-19 | 10.58 | 10.84 | 10.47 | 10.79 | 24.5M |
| 2025-02-18 | 11.25 | 11.25 | 10.58 | 10.59 | 44.1M |
| 2025-02-17 | 11.06 | 11.57 | 10.91 | 11.36 | 49.9M |
| 2025-02-14 | 11.40 | 11.40 | 10.88 | 11.19 | 54.5M |
| 2025-02-13 | 11.16 | 12.16 | 10.86 | 11.63 | 90.3M |
| 2025-02-12 | 11.01 | 11.32 | 10.65 | 11.12 | 64.7M |
| 2025-02-11 | 10.81 | 11.58 | 10.72 | 11.26 | 98.4M |
| 2025-02-10 | 10.45 | 10.85 | 10.43 | 10.80 | 66.5M |
| 2025-02-07 | 10.20 | 10.69 | 10.10 | 10.50 | 66.5M |
| 2025-02-06 | 9.70 | 10.50 | 9.63 | 10.20 | 48.9M |
| 2025-02-05 | 9.59 | 9.84 | 9.52 | 9.74 | 23.9M |
| 2025-01-27 | 10.06 | 10.13 | 9.41 | 9.41 | 25.1M |
| 2025-01-24 | 9.62 | 9.88 | 9.47 | 9.86 | 26.9M |
| 2025-01-23 | 9.78 | 9.95 | 9.60 | 9.68 | 29.2M |
| 2025-01-22 | 10.11 | 10.11 | 9.60 | 9.64 | 39.5M |
| 2025-01-21 | 10.32 | 10.53 | 9.90 | 10.21 | 48.4M |
| 2025-01-20 | 10.20 | 10.39 | 9.95 | 10.25 | 42.0M |
| 2025-01-17 | 10.20 | 10.49 | 10.02 | 10.06 | 45.7M |
| 2025-01-16 | 10.30 | 10.64 | 10.19 | 10.34 | 76.3M |
| 2025-01-15 | 9.88 | 10.65 | 9.88 | 10.49 | 114.8M |
| 2025-01-14 | 9.23 | 9.97 | 9.18 | 9.97 | 34.7M |
| 2025-01-13 | 8.95 | 9.14 | 8.70 | 9.06 | 38.6M |
| 2025-01-10 | 9.83 | 10.12 | 9.21 | 9.22 | 61.4M |
| 2025-01-09 | 9.88 | 10.16 | 9.83 | 9.97 | 82.8M |
| 2025-01-08 | 9.20 | 9.74 | 8.96 | 9.72 | 56.8M |
| 2025-01-07 | 8.78 | 9.35 | 8.78 | 9.25 | 32.7M |
| 2025-01-06 | 8.97 | 9.02 | 8.62 | 8.78 | 27.1M |
| 2025-01-03 | 9.69 | 9.77 | 8.95 | 9.00 | 41.0M |
| 2025-01-02 | 9.54 | 10.16 | 9.45 | 9.69 | 56.2M |