7.91
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 8.14 | 8.14 | 8.05 | 8.06 | 2,699.8K |
| 09:35 | 8.06 | 8.06 | 7.97 | 7.99 | 2,222.8K |
| 09:40 | 7.99 | 8.02 | 7.99 | 7.99 | 780.2K |
| 09:45 | 7.99 | 8.00 | 7.98 | 8.00 | 755.3K |
| 09:50 | 8.00 | 8.00 | 7.91 | 7.93 | 1,208.8K |
| 09:55 | 7.93 | 7.98 | 7.91 | 7.98 | 796.2K |
| 10:00 | 7.98 | 7.98 | 7.94 | 7.95 | 368.3K |
| 10:05 | 7.94 | 7.97 | 7.94 | 7.97 | 259.0K |
| 10:10 | 7.96 | 8.00 | 7.96 | 8.00 | 513.4K |
| 10:15 | 8.00 | 8.01 | 7.99 | 8.00 | 407.5K |
| 10:20 | 8.01 | 8.02 | 8.01 | 8.01 | 222.9K |
| 10:25 | 8.01 | 8.02 | 8.00 | 8.02 | 232.3K |
| 10:30 | 8.02 | 8.03 | 8.01 | 8.03 | 106.4K |
| 10:35 | 8.03 | 8.03 | 8.00 | 8.01 | 204.3K |
| 10:40 | 8.02 | 8.03 | 8.01 | 8.02 | 170.8K |
| 10:45 | 8.02 | 8.03 | 8.01 | 8.03 | 107.1K |
| 10:50 | 8.03 | 8.03 | 8.02 | 8.03 | 59.3K |
| 10:55 | 8.03 | 8.05 | 8.02 | 8.03 | 210.4K |
| 11:00 | 8.03 | 8.05 | 8.03 | 8.04 | 42.7K |
| 11:05 | 8.04 | 8.05 | 8.03 | 8.03 | 68.5K |
| 11:10 | 8.04 | 8.04 | 8.03 | 8.03 | 40.6K |
| 11:15 | 8.03 | 8.04 | 8.03 | 8.03 | 56.3K |
| 11:20 | 8.03 | 8.04 | 8.03 | 8.03 | 117.1K |
| 11:25 | 8.03 | 8.04 | 8.02 | 8.04 | 107.9K |
| 11:30 | 8.02 | 8.02 | 8.02 | 8.02 | 17.2K |
| 13:00 | 8.03 | 8.03 | 8.01 | 8.01 | 120.5K |
| 13:05 | 8.01 | 8.02 | 8.01 | 8.02 | 74.2K |
| 13:10 | 8.02 | 8.02 | 8.00 | 8.01 | 119.7K |
| 13:15 | 8.01 | 8.02 | 8.00 | 8.01 | 87.7K |
| 13:20 | 8.01 | 8.01 | 8.00 | 8.00 | 43.9K |
| 13:25 | 8.00 | 8.01 | 8.00 | 8.00 | 85.8K |
| 13:30 | 8.00 | 8.01 | 7.99 | 7.99 | 174.7K |
| 13:35 | 7.99 | 8.00 | 7.98 | 7.99 | 105.8K |
| 13:40 | 7.98 | 7.98 | 7.97 | 7.98 | 190.3K |
| 13:45 | 7.98 | 7.99 | 7.97 | 7.99 | 142.4K |
| 13:50 | 7.99 | 8.00 | 7.98 | 7.99 | 85.5K |
| 13:55 | 7.99 | 7.99 | 7.98 | 7.98 | 120.8K |
| 14:00 | 7.98 | 7.99 | 7.97 | 7.98 | 223.6K |
| 14:05 | 7.98 | 7.98 | 7.96 | 7.97 | 197.2K |
| 14:10 | 7.97 | 7.98 | 7.97 | 7.97 | 162.9K |
| 14:15 | 7.97 | 7.97 | 7.96 | 7.96 | 153.3K |
| 14:20 | 7.96 | 7.97 | 7.96 | 7.97 | 110.3K |
| 14:25 | 7.96 | 7.97 | 7.96 | 7.96 | 190.7K |
| 14:30 | 7.96 | 7.97 | 7.96 | 7.96 | 202.7K |
| 14:35 | 7.96 | 7.97 | 7.95 | 7.95 | 245.4K |
| 14:40 | 7.95 | 7.96 | 7.94 | 7.94 | 311.3K |
| 14:45 | 7.95 | 7.95 | 7.94 | 7.94 | 282.4K |
| 14:50 | 7.94 | 7.95 | 7.93 | 7.94 | 581.4K |
| 14:55 | 7.93 | 7.94 | 7.90 | 7.91 | 745.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.11 | 8.14 | 7.90 | 7.91 | 16.8M |
| 2025-09-25 | 8.53 | 8.54 | 8.24 | 8.28 | 23.2M |
| 2025-09-24 | 8.85 | 8.87 | 8.52 | 8.67 | 34.3M |
| 2025-09-23 | 8.62 | 9.19 | 8.62 | 9.10 | 49.9M |
| 2025-09-22 | 8.36 | 8.94 | 8.15 | 8.62 | 23.8M |
| 2025-09-19 | 8.21 | 8.30 | 8.19 | 8.26 | 6.3M |
| 2025-09-18 | 8.38 | 8.40 | 8.15 | 8.19 | 10.0M |
| 2025-09-17 | 8.45 | 8.46 | 8.35 | 8.37 | 6.9M |
| 2025-09-16 | 8.53 | 8.53 | 8.38 | 8.47 | 6.9M |
| 2025-09-15 | 8.49 | 8.53 | 8.36 | 8.52 | 7.6M |
| 2025-09-12 | 8.54 | 8.57 | 8.48 | 8.49 | 5.7M |
| 2025-09-11 | 8.52 | 8.54 | 8.40 | 8.54 | 6.2M |
| 2025-09-10 | 8.51 | 8.55 | 8.43 | 8.50 | 5.2M |
| 2025-09-09 | 8.59 | 8.60 | 8.46 | 8.53 | 6.0M |
| 2025-09-08 | 8.51 | 8.63 | 8.47 | 8.60 | 7.7M |
| 2025-09-05 | 8.40 | 8.50 | 8.27 | 8.50 | 7.0M |
| 2025-09-04 | 8.33 | 8.46 | 8.26 | 8.36 | 10.1M |
| 2025-09-03 | 8.59 | 8.60 | 8.29 | 8.33 | 10.2M |
| 2025-09-02 | 8.70 | 8.75 | 8.47 | 8.55 | 12.3M |
| 2025-09-01 | 8.68 | 8.84 | 8.62 | 8.75 | 10.4M |
| 2025-08-29 | 8.78 | 8.86 | 8.70 | 8.71 | 11.7M |
| 2025-08-28 | 8.90 | 8.98 | 8.50 | 8.78 | 21.7M |
| 2025-08-27 | 9.20 | 9.22 | 8.90 | 8.92 | 24.2M |
| 2025-08-26 | 9.22 | 9.34 | 9.18 | 9.29 | 20.0M |
| 2025-08-25 | 9.18 | 9.22 | 9.12 | 9.22 | 19.7M |
| 2025-08-22 | 9.34 | 9.34 | 9.08 | 9.22 | 25.2M |
| 2025-08-21 | 9.09 | 9.50 | 9.07 | 9.34 | 42.1M |
| 2025-08-20 | 8.98 | 9.04 | 8.91 | 9.04 | 13.6M |
| 2025-08-19 | 8.98 | 9.02 | 8.90 | 9.00 | 15.0M |
| 2025-08-18 | 8.87 | 9.02 | 8.84 | 8.99 | 19.2M |
| 2025-08-15 | 8.94 | 8.95 | 8.78 | 8.89 | 20.6M |
| 2025-08-14 | 8.93 | 9.31 | 8.92 | 9.04 | 26.5M |
| 2025-08-13 | 9.00 | 9.03 | 8.88 | 8.93 | 13.9M |
| 2025-08-12 | 9.04 | 9.05 | 8.89 | 8.94 | 16.4M |
| 2025-08-11 | 9.12 | 9.16 | 8.94 | 9.06 | 22.7M |
| 2025-08-08 | 8.80 | 9.14 | 8.74 | 9.12 | 33.9M |
| 2025-08-07 | 8.83 | 8.92 | 8.78 | 8.82 | 13.9M |
| 2025-08-06 | 8.89 | 8.89 | 8.75 | 8.79 | 14.9M |
| 2025-08-05 | 8.82 | 8.93 | 8.81 | 8.89 | 17.5M |
| 2025-08-04 | 8.73 | 8.79 | 8.66 | 8.77 | 13.1M |
| 2025-08-01 | 8.88 | 8.88 | 8.74 | 8.79 | 16.0M |
| 2025-07-31 | 8.99 | 9.09 | 8.85 | 8.88 | 24.3M |
| 2025-07-30 | 9.30 | 9.47 | 9.00 | 9.03 | 34.1M |
| 2025-07-29 | 9.50 | 9.58 | 9.13 | 9.37 | 41.9M |
| 2025-07-28 | 9.39 | 9.49 | 9.22 | 9.35 | 34.6M |
| 2025-07-25 | 10.10 | 10.19 | 9.40 | 9.45 | 63.6M |
| 2025-07-24 | 9.84 | 11.00 | 9.64 | 10.30 | 81.6M |
| 2025-07-23 | 10.95 | 11.61 | 10.34 | 10.46 | 122.4M |
| 2025-07-22 | 10.55 | 10.55 | 9.53 | 10.55 | 69.7M |
| 2025-07-21 | 9.20 | 9.59 | 9.17 | 9.59 | 32.5M |
| 2025-07-18 | 8.84 | 9.08 | 8.63 | 8.72 | 52.4M |
| 2025-07-17 | 9.31 | 9.57 | 8.83 | 8.84 | 80.5M |
| 2025-07-16 | 9.60 | 10.30 | 9.00 | 9.80 | 108.6M |
| 2025-07-15 | 9.01 | 9.45 | 9.00 | 9.45 | 54.7M |
| 2025-07-14 | 8.54 | 8.59 | 8.24 | 8.59 | 36.2M |
| 2025-07-11 | 7.80 | 7.84 | 7.57 | 7.81 | 15.7M |
| 2025-07-10 | 7.68 | 7.83 | 7.56 | 7.80 | 15.3M |
| 2025-07-09 | 7.52 | 7.98 | 7.52 | 7.68 | 17.8M |
| 2025-07-08 | 7.41 | 7.62 | 7.40 | 7.57 | 13.3M |
| 2025-07-07 | 7.31 | 7.47 | 7.30 | 7.42 | 7.6M |
| 2025-07-04 | 7.42 | 7.49 | 7.32 | 7.34 | 13.8M |
| 2025-07-03 | 7.35 | 7.66 | 7.29 | 7.46 | 22.1M |
| 2025-07-02 | 7.18 | 7.48 | 7.17 | 7.36 | 24.8M |
| 2025-07-01 | 7.17 | 7.23 | 7.10 | 7.15 | 7.9M |
| 2025-06-30 | 7.38 | 7.47 | 7.16 | 7.18 | 12.6M |
| 2025-06-27 | 7.21 | 7.39 | 7.19 | 7.24 | 16.7M |
| 2025-06-26 | 7.11 | 7.21 | 7.06 | 7.10 | 9.3M |
| 2025-06-25 | 7.14 | 7.22 | 7.07 | 7.13 | 12.2M |
| 2025-06-24 | 7.06 | 7.15 | 6.92 | 7.10 | 14.7M |
| 2025-06-23 | 6.99 | 7.07 | 6.76 | 7.07 | 17.9M |
| 2025-06-20 | 6.86 | 7.23 | 6.83 | 7.05 | 19.7M |
| 2025-06-19 | 6.77 | 7.01 | 6.73 | 6.75 | 11.6M |
| 2025-06-18 | 6.84 | 6.90 | 6.71 | 6.76 | 7.1M |
| 2025-06-17 | 6.84 | 6.92 | 6.79 | 6.86 | 5.3M |
| 2025-06-16 | 6.81 | 6.95 | 6.81 | 6.86 | 4.7M |
| 2025-06-13 | 6.95 | 7.00 | 6.82 | 6.85 | 6.4M |
| 2025-06-12 | 7.04 | 7.09 | 6.97 | 7.01 | 4.7M |
| 2025-06-11 | 7.02 | 7.08 | 7.02 | 7.05 | 4.6M |
| 2025-06-10 | 7.13 | 7.15 | 6.93 | 7.03 | 6.1M |
| 2025-06-09 | 7.10 | 7.18 | 7.05 | 7.13 | 7.1M |
| 2025-06-06 | 6.95 | 7.16 | 6.95 | 7.11 | 9.6M |
| 2025-06-05 | 7.11 | 7.11 | 6.92 | 6.95 | 7.3M |
| 2025-06-04 | 7.01 | 7.09 | 6.99 | 7.08 | 7.0M |
| 2025-06-03 | 7.00 | 7.04 | 6.96 | 7.00 | 6.5M |
| 2025-05-30 | 6.95 | 7.03 | 6.90 | 6.96 | 5.5M |
| 2025-05-29 | 6.90 | 6.99 | 6.86 | 6.96 | 5.5M |
| 2025-05-28 | 7.00 | 7.00 | 6.89 | 6.91 | 4.8M |
| 2025-05-27 | 6.91 | 6.97 | 6.85 | 6.97 | 4.9M |
| 2025-05-26 | 6.82 | 6.97 | 6.78 | 6.92 | 7.0M |
| 2025-05-23 | 6.91 | 7.02 | 6.80 | 6.81 | 8.2M |
| 2025-05-22 | 7.01 | 7.04 | 6.88 | 6.90 | 7.3M |
| 2025-05-21 | 7.02 | 7.11 | 6.94 | 7.06 | 9.7M |
| 2025-05-20 | 7.02 | 7.15 | 6.90 | 7.04 | 12.5M |
| 2025-05-19 | 6.82 | 7.02 | 6.82 | 7.00 | 13.9M |
| 2025-05-16 | 7.25 | 7.30 | 6.85 | 6.89 | 23.8M |
| 2025-05-15 | 7.09 | 7.21 | 6.99 | 7.17 | 11.9M |
| 2025-05-14 | 7.18 | 7.18 | 7.01 | 7.12 | 12.4M |
| 2025-05-13 | 7.21 | 7.30 | 7.09 | 7.17 | 18.1M |
| 2025-05-12 | 6.88 | 7.48 | 6.88 | 7.21 | 31.5M |
| 2025-05-09 | 6.96 | 7.03 | 6.84 | 6.88 | 14.3M |
| 2025-05-08 | 6.83 | 6.91 | 6.75 | 6.89 | 13.1M |
| 2025-05-07 | 6.93 | 6.94 | 6.79 | 6.85 | 17.5M |
| 2025-05-06 | 6.73 | 6.89 | 6.72 | 6.88 | 21.4M |
| 2025-04-30 | 6.86 | 7.05 | 6.68 | 6.70 | 29.4M |
| 2025-04-29 | 6.57 | 6.91 | 6.56 | 6.91 | 30.9M |
| 2025-04-28 | 6.45 | 6.49 | 6.26 | 6.28 | 9.7M |
| 2025-04-25 | 6.55 | 6.68 | 6.45 | 6.47 | 13.7M |
| 2025-04-24 | 6.71 | 6.81 | 6.56 | 6.59 | 16.0M |
| 2025-04-23 | 6.57 | 6.94 | 6.54 | 6.80 | 22.8M |
| 2025-04-22 | 6.41 | 7.02 | 6.31 | 6.61 | 22.7M |
| 2025-04-21 | 6.42 | 6.56 | 6.36 | 6.47 | 21.5M |
| 2025-04-18 | 5.98 | 6.57 | 5.91 | 6.37 | 24.7M |
| 2025-04-17 | 5.93 | 6.03 | 5.89 | 5.97 | 4.3M |
| 2025-04-16 | 6.09 | 6.10 | 5.87 | 5.93 | 7.1M |
| 2025-04-15 | 6.13 | 6.18 | 6.08 | 6.10 | 4.7M |
| 2025-04-14 | 6.12 | 6.15 | 6.07 | 6.13 | 6.3M |
| 2025-04-11 | 6.09 | 6.14 | 6.06 | 6.06 | 7.9M |
| 2025-04-10 | 6.13 | 6.23 | 6.03 | 6.14 | 15.0M |
| 2025-04-09 | 6.04 | 6.16 | 5.70 | 6.13 | 19.8M |
| 2025-04-08 | 5.40 | 6.13 | 5.34 | 6.13 | 13.1M |
| 2025-04-07 | 5.90 | 5.96 | 5.57 | 5.57 | 9.3M |
| 2025-04-03 | 6.09 | 6.20 | 6.02 | 6.19 | 5.4M |
| 2025-04-02 | 6.17 | 6.19 | 6.10 | 6.12 | 3.7M |
| 2025-04-01 | 6.07 | 6.20 | 6.05 | 6.16 | 4.9M |
| 2025-03-31 | 6.15 | 6.21 | 5.97 | 6.05 | 7.7M |
| 2025-03-28 | 6.33 | 6.34 | 6.12 | 6.15 | 6.2M |
| 2025-03-27 | 6.27 | 6.34 | 6.18 | 6.27 | 5.2M |
| 2025-03-26 | 6.28 | 6.36 | 6.22 | 6.31 | 6.0M |
| 2025-03-25 | 6.20 | 6.29 | 6.15 | 6.25 | 5.8M |
| 2025-03-24 | 6.45 | 6.45 | 6.10 | 6.22 | 11.3M |
| 2025-03-21 | 6.40 | 6.55 | 6.35 | 6.43 | 9.9M |
| 2025-03-20 | 6.37 | 6.44 | 6.34 | 6.39 | 5.0M |
| 2025-03-19 | 6.41 | 6.41 | 6.32 | 6.34 | 4.4M |
| 2025-03-18 | 6.35 | 6.42 | 6.29 | 6.41 | 7.1M |
| 2025-03-17 | 6.31 | 6.38 | 6.28 | 6.33 | 7.4M |
| 2025-03-14 | 6.19 | 6.29 | 6.16 | 6.28 | 8.2M |
| 2025-03-13 | 6.21 | 6.24 | 6.11 | 6.20 | 6.5M |
| 2025-03-12 | 6.27 | 6.30 | 6.19 | 6.23 | 6.3M |
| 2025-03-11 | 6.17 | 6.29 | 6.11 | 6.27 | 7.9M |
| 2025-03-10 | 6.13 | 6.24 | 6.11 | 6.20 | 6.9M |
| 2025-03-07 | 6.11 | 6.15 | 6.06 | 6.09 | 4.6M |
| 2025-03-06 | 6.09 | 6.13 | 6.01 | 6.12 | 5.9M |
| 2025-03-05 | 6.15 | 6.18 | 6.00 | 6.04 | 7.4M |
| 2025-03-04 | 6.21 | 6.21 | 6.07 | 6.18 | 4.8M |
| 2025-03-03 | 6.13 | 6.24 | 6.11 | 6.15 | 5.8M |
| 2025-02-28 | 6.26 | 6.28 | 6.11 | 6.11 | 7.0M |
| 2025-02-27 | 6.30 | 6.31 | 6.17 | 6.28 | 6.1M |
| 2025-02-26 | 6.16 | 6.32 | 6.16 | 6.26 | 8.5M |
| 2025-02-25 | 6.15 | 6.23 | 6.08 | 6.14 | 6.6M |
| 2025-02-24 | 6.08 | 6.23 | 6.04 | 6.17 | 8.0M |
| 2025-02-21 | 6.15 | 6.17 | 6.05 | 6.08 | 6.5M |
| 2025-02-20 | 6.14 | 6.18 | 6.07 | 6.17 | 5.3M |
| 2025-02-19 | 6.10 | 6.20 | 6.03 | 6.14 | 5.8M |
| 2025-02-18 | 6.23 | 6.23 | 6.03 | 6.05 | 7.2M |
| 2025-02-17 | 6.13 | 6.24 | 6.12 | 6.23 | 7.6M |
| 2025-02-14 | 6.24 | 6.28 | 6.11 | 6.12 | 8.7M |
| 2025-02-13 | 6.24 | 6.34 | 6.24 | 6.26 | 7.7M |
| 2025-02-12 | 6.18 | 6.25 | 6.14 | 6.24 | 7.2M |
| 2025-02-11 | 6.29 | 6.30 | 6.11 | 6.19 | 7.1M |
| 2025-02-10 | 6.17 | 6.33 | 6.14 | 6.29 | 8.3M |
| 2025-02-07 | 6.10 | 6.25 | 6.07 | 6.17 | 8.5M |
| 2025-02-06 | 6.06 | 6.14 | 5.95 | 6.14 | 7.6M |
| 2025-02-05 | 6.06 | 6.10 | 5.96 | 6.06 | 6.2M |
| 2025-01-27 | 6.00 | 6.17 | 6.00 | 6.05 | 8.5M |
| 2025-01-24 | 6.10 | 6.14 | 5.82 | 5.97 | 12.1M |
| 2025-01-23 | 6.23 | 6.35 | 6.10 | 6.10 | 9.4M |
| 2025-01-22 | 6.37 | 6.39 | 6.17 | 6.17 | 7.9M |
| 2025-01-21 | 6.56 | 6.58 | 6.28 | 6.34 | 9.9M |
| 2025-01-20 | 6.68 | 6.71 | 6.43 | 6.51 | 9.4M |
| 2025-01-17 | 6.79 | 6.89 | 6.50 | 6.59 | 14.4M |
| 2025-01-16 | 6.79 | 7.20 | 6.74 | 6.85 | 12.8M |
| 2025-01-15 | 6.85 | 6.91 | 6.65 | 6.73 | 11.1M |
| 2025-01-14 | 6.66 | 6.89 | 6.59 | 6.89 | 13.2M |
| 2025-01-13 | 6.65 | 6.78 | 6.35 | 6.63 | 17.4M |
| 2025-01-10 | 6.99 | 7.44 | 6.81 | 6.84 | 20.3M |
| 2025-01-09 | 7.08 | 7.10 | 6.89 | 6.92 | 15.7M |
| 2025-01-08 | 6.90 | 7.21 | 6.79 | 7.14 | 26.7M |
| 2025-01-07 | 6.47 | 6.99 | 6.45 | 6.99 | 7.2M |
| 2025-01-06 | 6.70 | 6.80 | 6.27 | 6.35 | 14.8M |
| 2025-01-03 | 7.30 | 7.36 | 6.70 | 6.75 | 20.9M |
| 2025-01-02 | 7.40 | 7.72 | 7.25 | 7.35 | 18.9M |