9.86
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 10.33 | 10.69 | 10.33 | 10.47 | 36,412.1K |
| 09:35 | 10.47 | 10.51 | 10.35 | 10.39 | 17,807.2K |
| 09:40 | 10.39 | 10.40 | 10.33 | 10.35 | 9,313.6K |
| 09:45 | 10.34 | 10.38 | 10.31 | 10.34 | 9,364.9K |
| 09:50 | 10.33 | 10.33 | 10.17 | 10.26 | 18,499.6K |
| 09:55 | 10.26 | 10.31 | 10.20 | 10.25 | 4,961.8K |
| 10:00 | 10.26 | 10.36 | 10.26 | 10.33 | 4,774.5K |
| 10:05 | 10.32 | 10.36 | 10.28 | 10.34 | 3,299.9K |
| 10:10 | 10.34 | 10.34 | 10.26 | 10.27 | 2,373.4K |
| 10:15 | 10.27 | 10.29 | 10.22 | 10.22 | 4,594.6K |
| 10:20 | 10.20 | 10.26 | 10.13 | 10.22 | 9,417.8K |
| 10:25 | 10.21 | 10.28 | 10.19 | 10.21 | 4,010.2K |
| 10:30 | 10.21 | 10.31 | 10.21 | 10.28 | 2,291.9K |
| 10:35 | 10.26 | 10.27 | 10.20 | 10.22 | 3,060.7K |
| 10:40 | 10.22 | 10.24 | 10.12 | 10.14 | 10,264.5K |
| 10:45 | 10.16 | 10.26 | 10.16 | 10.21 | 2,156.0K |
| 10:50 | 10.20 | 10.23 | 10.14 | 10.17 | 3,669.0K |
| 10:55 | 10.17 | 10.22 | 10.16 | 10.19 | 2,033.3K |
| 11:00 | 10.20 | 10.23 | 10.14 | 10.14 | 3,561.2K |
| 11:05 | 10.15 | 10.19 | 10.14 | 10.18 | 2,287.5K |
| 11:10 | 10.18 | 10.19 | 10.15 | 10.17 | 2,116.3K |
| 11:15 | 10.16 | 10.18 | 10.09 | 10.10 | 7,895.7K |
| 11:20 | 10.10 | 10.13 | 10.09 | 10.12 | 2,238.5K |
| 11:25 | 10.12 | 10.12 | 10.05 | 10.11 | 5,902.2K |
| 13:00 | 10.09 | 10.10 | 10.04 | 10.06 | 4,086.4K |
| 13:05 | 10.05 | 10.09 | 10.01 | 10.06 | 3,817.1K |
| 13:10 | 10.05 | 10.13 | 10.05 | 10.09 | 2,035.7K |
| 13:15 | 10.10 | 10.13 | 10.09 | 10.11 | 1,783.2K |
| 13:20 | 10.11 | 10.16 | 10.10 | 10.10 | 1,897.6K |
| 13:25 | 10.10 | 10.10 | 10.08 | 10.08 | 1,417.7K |
| 13:30 | 10.08 | 10.09 | 10.05 | 10.08 | 1,573.2K |
| 13:35 | 10.08 | 10.09 | 10.07 | 10.09 | 1,323.3K |
| 13:40 | 10.08 | 10.10 | 10.01 | 10.02 | 6,024.5K |
| 13:45 | 10.02 | 10.09 | 10.02 | 10.09 | 1,700.8K |
| 13:50 | 10.09 | 10.10 | 10.03 | 10.05 | 1,890.7K |
| 13:55 | 10.05 | 10.06 | 9.98 | 9.98 | 4,978.5K |
| 14:00 | 9.99 | 10.05 | 9.98 | 10.01 | 1,949.6K |
| 14:05 | 10.01 | 10.01 | 9.98 | 10.01 | 2,647.0K |
| 14:10 | 10.00 | 10.02 | 9.97 | 9.98 | 2,831.6K |
| 14:15 | 9.97 | 10.00 | 9.96 | 9.99 | 2,227.0K |
| 14:20 | 9.99 | 10.00 | 9.98 | 9.99 | 1,769.5K |
| 14:25 | 10.00 | 10.00 | 9.96 | 9.98 | 2,802.1K |
| 14:30 | 9.99 | 10.00 | 9.95 | 9.97 | 2,752.5K |
| 14:35 | 9.96 | 9.97 | 9.90 | 9.94 | 5,162.3K |
| 14:40 | 9.94 | 9.99 | 9.94 | 9.99 | 2,886.8K |
| 14:45 | 9.99 | 9.99 | 9.90 | 9.90 | 4,908.9K |
| 14:50 | 9.89 | 9.93 | 9.86 | 9.89 | 9,708.6K |
| 14:55 | 9.89 | 9.90 | 9.86 | 9.86 | 5,082.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 10.32 | 10.70 | 9.85 | 9.86 | 253.2M |
| 2025-09-25 | 10.90 | 11.32 | 10.20 | 10.69 | 474.0M |
| 2025-09-24 | 9.39 | 10.43 | 9.29 | 10.43 | 291.1M |
| 2025-09-23 | 9.70 | 9.75 | 9.26 | 9.48 | 70.2M |
| 2025-09-22 | 9.47 | 9.58 | 9.35 | 9.57 | 64.8M |
| 2025-09-19 | 9.50 | 9.60 | 9.34 | 9.36 | 57.5M |
| 2025-09-18 | 9.64 | 9.81 | 9.40 | 9.46 | 94.1M |
| 2025-09-17 | 9.80 | 9.81 | 9.62 | 9.65 | 74.4M |
| 2025-09-16 | 9.82 | 9.88 | 9.70 | 9.81 | 97.2M |
| 2025-09-15 | 9.50 | 10.58 | 9.35 | 9.95 | 183.9M |
| 2025-09-12 | 9.85 | 10.09 | 9.65 | 9.65 | 125.0M |
| 2025-09-11 | 9.69 | 9.82 | 9.50 | 9.71 | 110.5M |
| 2025-09-10 | 9.46 | 9.82 | 9.36 | 9.66 | 118.1M |
| 2025-09-09 | 9.28 | 9.75 | 9.11 | 9.59 | 153.0M |
| 2025-09-08 | 9.35 | 9.41 | 9.20 | 9.27 | 74.7M |
| 2025-09-05 | 9.25 | 9.44 | 9.02 | 9.39 | 91.7M |
| 2025-09-04 | 9.43 | 9.58 | 9.12 | 9.28 | 100.3M |
| 2025-09-03 | 9.91 | 9.91 | 9.37 | 9.40 | 105.2M |
| 2025-09-02 | 10.30 | 10.40 | 9.80 | 9.88 | 174.3M |
| 2025-09-01 | 10.78 | 11.10 | 10.48 | 10.49 | 247.4M |
| 2025-08-29 | 10.39 | 10.51 | 10.14 | 10.22 | 123.2M |
| 2025-08-28 | 10.70 | 10.81 | 10.10 | 10.45 | 243.7M |
| 2025-08-27 | 10.78 | 11.44 | 10.52 | 10.86 | 327.4M |
| 2025-08-26 | 10.14 | 11.24 | 10.01 | 10.81 | 325.3M |
| 2025-08-25 | 10.13 | 10.80 | 10.13 | 10.22 | 282.6M |
| 2025-08-22 | 10.20 | 10.68 | 10.03 | 10.30 | 371.1M |
| 2025-08-21 | 9.46 | 9.80 | 9.38 | 9.80 | 217.2M |
| 2025-08-20 | 9.37 | 9.54 | 9.25 | 9.47 | 124.0M |
| 2025-08-19 | 9.58 | 9.62 | 9.37 | 9.41 | 141.1M |
| 2025-08-18 | 9.51 | 9.66 | 9.43 | 9.57 | 189.1M |
| 2025-08-15 | 9.37 | 9.50 | 9.36 | 9.40 | 183.0M |
| 2025-08-14 | 9.80 | 9.84 | 9.38 | 9.44 | 361.7M |
| 2025-08-13 | 8.87 | 9.81 | 8.82 | 9.81 | 298.8M |
| 2025-08-12 | 8.78 | 8.98 | 8.72 | 8.92 | 100.3M |
| 2025-08-11 | 8.75 | 8.83 | 8.72 | 8.78 | 44.9M |
| 2025-08-08 | 8.75 | 8.83 | 8.66 | 8.75 | 50.1M |
| 2025-08-07 | 8.85 | 8.85 | 8.72 | 8.75 | 52.7M |
| 2025-08-06 | 8.79 | 8.88 | 8.70 | 8.85 | 54.5M |
| 2025-08-05 | 8.76 | 8.82 | 8.73 | 8.79 | 43.9M |
| 2025-08-04 | 8.68 | 8.77 | 8.63 | 8.77 | 39.0M |
| 2025-08-01 | 8.99 | 8.99 | 8.70 | 8.75 | 78.6M |
| 2025-07-31 | 8.93 | 9.09 | 8.89 | 8.96 | 63.9M |
| 2025-07-30 | 9.02 | 9.10 | 8.95 | 8.96 | 62.4M |
| 2025-07-29 | 9.12 | 9.13 | 8.96 | 9.06 | 64.9M |
| 2025-07-28 | 9.22 | 9.23 | 9.07 | 9.11 | 95.1M |
| 2025-07-25 | 9.40 | 9.49 | 9.18 | 9.28 | 137.8M |
| 2025-07-24 | 9.30 | 9.48 | 9.18 | 9.39 | 167.4M |
| 2025-07-23 | 9.11 | 9.49 | 9.11 | 9.24 | 210.2M |
| 2025-07-22 | 9.18 | 9.21 | 9.03 | 9.11 | 99.3M |
| 2025-07-21 | 9.15 | 9.32 | 9.15 | 9.22 | 106.3M |
| 2025-07-18 | 9.23 | 9.27 | 9.12 | 9.15 | 89.1M |
| 2025-07-17 | 9.01 | 9.25 | 8.95 | 9.22 | 130.4M |
| 2025-07-16 | 9.20 | 9.40 | 9.06 | 9.09 | 172.0M |
| 2025-07-15 | 9.01 | 9.23 | 8.84 | 9.10 | 148.6M |
| 2025-07-14 | 9.12 | 9.29 | 9.06 | 9.17 | 129.8M |
| 2025-07-11 | 9.16 | 9.34 | 9.09 | 9.22 | 141.7M |
| 2025-07-10 | 9.39 | 9.44 | 9.08 | 9.21 | 159.6M |
| 2025-07-09 | 9.58 | 9.61 | 9.33 | 9.40 | 275.3M |
| 2025-07-08 | 8.68 | 9.58 | 8.62 | 9.58 | 306.5M |
| 2025-07-07 | 8.90 | 8.90 | 8.65 | 8.71 | 143.2M |
| 2025-07-04 | 8.87 | 9.38 | 8.81 | 9.06 | 232.9M |
| 2025-07-03 | 8.81 | 9.09 | 8.79 | 8.83 | 107.7M |
| 2025-07-02 | 8.86 | 9.07 | 8.67 | 8.88 | 138.6M |
| 2025-07-01 | 9.02 | 9.02 | 8.83 | 8.90 | 84.0M |
| 2025-06-30 | 9.09 | 9.13 | 8.96 | 9.00 | 116.8M |
| 2025-06-27 | 8.90 | 9.28 | 8.81 | 9.13 | 184.8M |
| 2025-06-26 | 8.90 | 9.20 | 8.85 | 8.91 | 166.9M |
| 2025-06-25 | 8.81 | 8.95 | 8.75 | 8.91 | 115.8M |
| 2025-06-24 | 8.59 | 8.90 | 8.56 | 8.81 | 119.4M |
| 2025-06-23 | 8.45 | 8.59 | 8.35 | 8.55 | 85.8M |
| 2025-06-20 | 8.68 | 8.89 | 8.51 | 8.60 | 102.3M |
| 2025-06-19 | 8.59 | 9.04 | 8.59 | 8.67 | 135.8M |
| 2025-06-18 | 8.67 | 8.73 | 8.51 | 8.67 | 65.0M |
| 2025-06-17 | 8.76 | 8.90 | 8.66 | 8.70 | 74.2M |
| 2025-06-16 | 8.60 | 8.77 | 8.57 | 8.73 | 54.9M |
| 2025-06-13 | 8.82 | 8.85 | 8.56 | 8.68 | 89.6M |
| 2025-06-12 | 8.92 | 9.01 | 8.85 | 8.87 | 58.4M |
| 2025-06-11 | 9.00 | 9.05 | 8.89 | 8.96 | 59.1M |
| 2025-06-10 | 9.22 | 9.24 | 8.85 | 9.02 | 103.3M |
| 2025-06-09 | 9.18 | 9.31 | 9.18 | 9.21 | 86.7M |
| 2025-06-06 | 9.30 | 9.43 | 9.14 | 9.18 | 139.2M |
| 2025-06-05 | 9.02 | 9.52 | 8.93 | 9.40 | 208.6M |
| 2025-06-04 | 8.95 | 9.24 | 8.90 | 8.99 | 112.0M |
| 2025-06-03 | 8.69 | 8.92 | 8.69 | 8.88 | 70.1M |
| 2025-05-30 | 9.15 | 9.16 | 8.87 | 8.91 | 105.8M |
| 2025-05-29 | 9.11 | 9.35 | 9.11 | 9.23 | 105.9M |
| 2025-05-28 | 9.22 | 9.29 | 9.08 | 9.10 | 92.5M |
| 2025-05-27 | 9.46 | 9.46 | 9.17 | 9.21 | 100.3M |
| 2025-05-26 | 9.39 | 9.57 | 9.32 | 9.51 | 108.1M |
| 2025-05-23 | 9.82 | 9.85 | 9.38 | 9.40 | 138.7M |
| 2025-05-22 | 9.98 | 10.10 | 9.81 | 9.82 | 94.9M |
| 2025-05-21 | 10.15 | 10.16 | 10.03 | 10.04 | 90.7M |
| 2025-05-20 | 10.13 | 10.36 | 10.01 | 10.24 | 107.8M |
| 2025-05-19 | 10.40 | 10.40 | 10.05 | 10.19 | 111.8M |
| 2025-05-16 | 10.40 | 10.55 | 10.28 | 10.41 | 121.2M |
| 2025-05-15 | 11.10 | 11.10 | 10.57 | 10.63 | 136.0M |
| 2025-05-14 | 10.92 | 11.12 | 10.87 | 11.00 | 106.0M |
| 2025-05-13 | 11.15 | 11.19 | 10.88 | 11.01 | 134.0M |
| 2025-05-12 | 10.92 | 11.12 | 10.81 | 11.07 | 146.1M |
| 2025-05-09 | 11.39 | 11.40 | 10.91 | 10.93 | 214.7M |
| 2025-05-08 | 11.41 | 11.79 | 11.37 | 11.47 | 196.3M |
| 2025-05-07 | 11.77 | 11.82 | 11.26 | 11.53 | 272.4M |
| 2025-05-06 | 11.09 | 11.75 | 11.09 | 11.64 | 305.1M |
| 2025-04-30 | 10.90 | 11.15 | 10.73 | 11.01 | 204.6M |
| 2025-04-29 | 10.91 | 11.20 | 10.83 | 10.90 | 224.6M |
| 2025-04-28 | 10.99 | 11.60 | 10.93 | 11.09 | 266.1M |
| 2025-04-25 | 10.86 | 11.12 | 10.69 | 10.77 | 197.6M |
| 2025-04-24 | 11.19 | 11.36 | 10.88 | 10.90 | 186.2M |
| 2025-04-23 | 11.25 | 11.57 | 11.11 | 11.26 | 208.9M |
| 2025-04-22 | 11.47 | 11.54 | 11.06 | 11.14 | 224.7M |
| 2025-04-21 | 10.77 | 11.90 | 10.66 | 11.58 | 305.0M |
| 2025-04-18 | 10.90 | 11.20 | 10.78 | 10.87 | 165.9M |
| 2025-04-17 | 10.81 | 11.44 | 10.81 | 10.87 | 206.6M |
| 2025-04-16 | 11.80 | 11.80 | 10.95 | 11.01 | 297.5M |
| 2025-04-15 | 12.15 | 12.50 | 11.82 | 12.05 | 259.9M |
| 2025-04-14 | 12.00 | 12.35 | 11.73 | 12.26 | 282.1M |
| 2025-04-11 | 12.10 | 12.70 | 12.00 | 12.00 | 323.1M |
| 2025-04-10 | 12.16 | 12.82 | 11.99 | 12.36 | 467.1M |
| 2025-04-09 | 11.00 | 12.43 | 10.46 | 12.24 | 477.2M |
| 2025-04-08 | 11.10 | 11.44 | 10.41 | 11.30 | 344.6M |
| 2025-04-07 | 11.50 | 11.98 | 10.98 | 10.98 | 333.8M |
| 2025-04-03 | 11.30 | 12.60 | 11.20 | 12.20 | 425.9M |
| 2025-04-02 | 11.74 | 12.10 | 11.36 | 11.47 | 268.1M |
| 2025-04-01 | 12.07 | 12.18 | 11.36 | 11.46 | 346.0M |
| 2025-03-31 | 10.40 | 11.86 | 10.13 | 11.86 | 376.1M |
| 2025-03-28 | 10.30 | 11.18 | 10.19 | 10.78 | 364.1M |
| 2025-03-27 | 10.51 | 10.78 | 10.02 | 10.16 | 179.5M |
| 2025-03-26 | 9.94 | 10.52 | 9.93 | 10.51 | 208.5M |
| 2025-03-25 | 11.05 | 11.35 | 10.05 | 10.05 | 261.2M |
| 2025-03-24 | 11.81 | 12.06 | 11.10 | 11.17 | 216.7M |
| 2025-03-21 | 11.50 | 12.32 | 11.12 | 11.95 | 328.5M |
| 2025-03-20 | 12.14 | 12.60 | 11.88 | 11.89 | 253.6M |
| 2025-03-19 | 11.90 | 12.50 | 11.80 | 12.27 | 262.4M |
| 2025-03-18 | 12.07 | 12.35 | 11.80 | 12.04 | 300.0M |
| 2025-03-17 | 12.88 | 13.48 | 12.12 | 12.21 | 383.4M |
| 2025-03-14 | 13.08 | 13.08 | 13.08 | 13.08 | 93.4M |
| 2025-03-13 | 13.87 | 14.70 | 13.28 | 14.53 | 449.8M |
| 2025-03-12 | 13.18 | 13.98 | 12.81 | 13.85 | 438.5M |
| 2025-03-11 | 12.00 | 13.34 | 11.99 | 13.18 | 391.1M |
| 2025-03-10 | 11.55 | 12.33 | 11.11 | 12.14 | 283.8M |
| 2025-03-07 | 12.20 | 12.53 | 11.51 | 11.64 | 332.7M |
| 2025-03-06 | 12.59 | 13.28 | 12.35 | 12.70 | 440.2M |
| 2025-03-05 | 12.30 | 13.06 | 11.72 | 12.37 | 455.9M |
| 2025-03-04 | 11.50 | 12.68 | 11.11 | 12.30 | 425.5M |
| 2025-03-03 | 12.00 | 12.66 | 11.93 | 11.93 | 334.6M |
| 2025-02-28 | 13.26 | 14.28 | 13.25 | 13.25 | 363.3M |
| 2025-02-27 | 12.30 | 14.72 | 12.04 | 14.72 | 658.8M |
| 2025-02-26 | 12.98 | 13.38 | 12.44 | 13.38 | 446.1M |
| 2025-02-25 | 10.20 | 12.16 | 10.20 | 12.16 | 666.2M |
| 2025-02-24 | 12.35 | 12.50 | 11.04 | 11.05 | 637.4M |
| 2025-02-21 | 11.50 | 12.27 | 11.30 | 12.27 | 472.8M |
| 2025-02-20 | 10.40 | 11.56 | 10.20 | 11.15 | 660.9M |
| 2025-02-19 | 10.18 | 10.99 | 9.93 | 10.51 | 656.6M |
| 2025-02-18 | 11.03 | 11.38 | 11.03 | 11.03 | 141.4M |
| 2025-02-17 | 11.51 | 12.25 | 10.68 | 12.25 | 648.5M |
| 2025-02-14 | 10.00 | 11.14 | 9.23 | 11.14 | 802.8M |
| 2025-02-13 | 10.13 | 10.13 | 10.13 | 10.13 | 97.8M |
| 2025-02-12 | 9.21 | 9.21 | 9.21 | 9.21 | 6.4M |
| 2025-02-11 | 8.37 | 8.37 | 8.37 | 8.37 | 7.9M |
| 2025-02-10 | 7.61 | 7.61 | 7.61 | 7.61 | 8.3M |
| 2025-02-07 | 6.92 | 6.92 | 6.92 | 6.92 | 13.7M |
| 2025-02-06 | 6.29 | 6.29 | 6.29 | 6.29 | 29.4M |
| 2025-02-05 | 5.72 | 5.72 | 5.72 | 5.72 | 74.0M |
| 2025-01-27 | 5.11 | 5.41 | 4.93 | 5.20 | 167.9M |
| 2025-01-24 | 4.74 | 4.93 | 4.70 | 4.92 | 56.4M |
| 2025-01-23 | 4.89 | 4.92 | 4.75 | 4.76 | 56.2M |
| 2025-01-22 | 4.64 | 4.94 | 4.61 | 4.89 | 102.4M |
| 2025-01-21 | 4.68 | 4.72 | 4.49 | 4.64 | 50.0M |
| 2025-01-20 | 4.65 | 4.71 | 4.57 | 4.67 | 40.0M |
| 2025-01-17 | 4.78 | 4.78 | 4.56 | 4.62 | 57.6M |
| 2025-01-16 | 4.89 | 4.98 | 4.71 | 4.80 | 68.0M |
| 2025-01-15 | 4.79 | 4.98 | 4.75 | 4.92 | 79.8M |
| 2025-01-14 | 4.70 | 4.95 | 4.66 | 4.88 | 66.6M |
| 2025-01-13 | 4.68 | 4.85 | 4.64 | 4.67 | 54.8M |
| 2025-01-10 | 4.90 | 4.99 | 4.76 | 4.77 | 91.9M |
| 2025-01-09 | 4.50 | 4.98 | 4.49 | 4.98 | 74.9M |
| 2025-01-08 | 4.60 | 4.68 | 4.35 | 4.53 | 49.6M |
| 2025-01-07 | 4.57 | 4.66 | 4.43 | 4.65 | 51.2M |
| 2025-01-06 | 4.37 | 4.74 | 4.29 | 4.55 | 78.5M |
| 2025-01-03 | 4.73 | 4.75 | 4.36 | 4.39 | 70.0M |
| 2025-01-02 | 4.86 | 4.89 | 4.67 | 4.73 | 66.3M |