1.32
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1.30 | 1.30 | 1.30 | 1.30 | 274.9K |
| 09:35 | 1.30 | 1.30 | 1.30 | 1.30 | 1,125.0K |
| 09:40 | 1.30 | 1.30 | 1.30 | 1.30 | 607.5K |
| 09:45 | 1.30 | 1.30 | 1.30 | 1.30 | 565.4K |
| 09:50 | 1.30 | 1.30 | 1.30 | 1.30 | 327.2K |
| 09:55 | 1.30 | 1.30 | 1.30 | 1.30 | 803.6K |
| 10:00 | 1.30 | 1.30 | 1.30 | 1.30 | 268.2K |
| 10:05 | 1.30 | 1.30 | 1.30 | 1.30 | 818.6K |
| 10:10 | 1.30 | 1.30 | 1.30 | 1.30 | 194.8K |
| 10:15 | 1.30 | 1.30 | 1.30 | 1.30 | 464.5K |
| 10:20 | 1.30 | 1.30 | 1.30 | 1.30 | 147.3K |
| 10:25 | 1.30 | 1.30 | 1.30 | 1.30 | 28.7K |
| 10:30 | 1.30 | 1.30 | 1.30 | 1.30 | 128.7K |
| 10:35 | 1.30 | 1.30 | 1.30 | 1.30 | 20.0K |
| 10:40 | 1.30 | 1.30 | 1.30 | 1.30 | 279.6K |
| 10:45 | 1.30 | 1.30 | 1.30 | 1.30 | 104.8K |
| 10:50 | 1.30 | 1.30 | 1.30 | 1.30 | 101.1K |
| 10:55 | 1.30 | 1.30 | 1.30 | 1.30 | 269.3K |
| 11:00 | 1.30 | 1.30 | 1.30 | 1.30 | 120.7K |
| 11:05 | 1.30 | 1.30 | 1.30 | 1.30 | 53.7K |
| 11:10 | 1.30 | 1.30 | 1.30 | 1.30 | 505.7K |
| 11:15 | 1.30 | 1.30 | 1.30 | 1.30 | 561.6K |
| 11:20 | 1.30 | 1.30 | 1.30 | 1.30 | 33.4K |
| 11:25 | 1.30 | 1.30 | 1.30 | 1.30 | 1,014.2K |
| 13:00 | 1.30 | 1.30 | 1.30 | 1.30 | 284.5K |
| 13:05 | 1.30 | 1.31 | 1.30 | 1.31 | 516.2K |
| 13:10 | 1.31 | 1.31 | 1.30 | 1.31 | 468.8K |
| 13:15 | 1.31 | 1.31 | 1.31 | 1.31 | 374.0K |
| 13:20 | 1.31 | 1.31 | 1.30 | 1.31 | 355.9K |
| 13:25 | 1.31 | 1.31 | 1.30 | 1.30 | 178.4K |
| 13:30 | 1.30 | 1.31 | 1.30 | 1.30 | 176.8K |
| 13:35 | 1.30 | 1.30 | 1.30 | 1.30 | 367.0K |
| 13:40 | 1.31 | 1.31 | 1.30 | 1.30 | 822.9K |
| 13:45 | 1.30 | 1.30 | 1.30 | 1.30 | 305.0K |
| 13:50 | 1.30 | 1.30 | 1.30 | 1.30 | 115.0K |
| 13:55 | 1.30 | 1.30 | 1.30 | 1.30 | 230.5K |
| 14:00 | 1.30 | 1.30 | 1.30 | 1.30 | 1,270.4K |
| 14:05 | 1.30 | 1.30 | 1.30 | 1.30 | 79.8K |
| 14:10 | 1.30 | 1.30 | 1.30 | 1.30 | 676.9K |
| 14:15 | 1.30 | 1.30 | 1.30 | 1.30 | 349.6K |
| 14:20 | 1.30 | 1.30 | 1.30 | 1.30 | 10.5K |
| 14:25 | 1.30 | 1.30 | 1.30 | 1.30 | 243.0K |
| 14:30 | 1.30 | 1.31 | 1.30 | 1.31 | 710.3K |
| 14:35 | 1.31 | 1.31 | 1.30 | 1.30 | 210.8K |
| 14:40 | 1.30 | 1.30 | 1.30 | 1.30 | 365.4K |
| 14:45 | 1.30 | 1.31 | 1.30 | 1.30 | 46.0K |
| 14:50 | 1.31 | 1.31 | 1.30 | 1.31 | 9.6K |
| 14:55 | 1.30 | 1.31 | 1.30 | 1.31 | 795.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.33 | 1.33 | 1.32 | 1.32 | 14.0M |
| 2025-09-25 | 1.32 | 1.33 | 1.32 | 1.33 | 13.7M |
| 2025-09-24 | 1.30 | 1.32 | 1.30 | 1.32 | 16.2M |
| 2025-09-23 | 1.31 | 1.32 | 1.29 | 1.31 | 26.3M |
| 2025-09-22 | 1.30 | 1.31 | 1.30 | 1.31 | 17.8M |
| 2025-09-19 | 1.30 | 1.31 | 1.30 | 1.30 | 19.1M |
| 2025-09-18 | 1.32 | 1.32 | 1.29 | 1.30 | 57.0M |
| 2025-09-17 | 1.31 | 1.32 | 1.30 | 1.32 | 24.4M |
| 2025-09-16 | 1.31 | 1.32 | 1.30 | 1.30 | 21.0M |
| 2025-09-15 | 1.31 | 1.32 | 1.31 | 1.31 | 20.3M |
| 2025-09-12 | 1.32 | 1.32 | 1.31 | 1.31 | 16.2M |
| 2025-09-11 | 1.28 | 1.32 | 1.28 | 1.32 | 22.5M |
| 2025-09-10 | 1.28 | 1.29 | 1.27 | 1.28 | 14.9M |
| 2025-09-09 | 1.29 | 1.29 | 1.27 | 1.28 | 21.9M |
| 2025-09-08 | 1.29 | 1.29 | 1.28 | 1.29 | 18.2M |
| 2025-09-05 | 1.26 | 1.29 | 1.25 | 1.29 | 28.2M |
| 2025-09-04 | 1.28 | 1.29 | 1.25 | 1.26 | 46.6M |
| 2025-09-03 | 1.30 | 1.30 | 1.28 | 1.28 | 50.7M |
| 2025-09-02 | 1.31 | 1.31 | 1.29 | 1.30 | 30.2M |
| 2025-09-01 | 1.31 | 1.31 | 1.29 | 1.31 | 54.9M |
| 2025-08-29 | 1.29 | 1.31 | 1.29 | 1.30 | 70.8M |
| 2025-08-28 | 1.27 | 1.29 | 1.26 | 1.29 | 56.8M |
| 2025-08-27 | 1.29 | 1.30 | 1.27 | 1.27 | 86.9M |
| 2025-08-26 | 1.29 | 1.29 | 1.28 | 1.29 | 34.5M |
| 2025-08-25 | 1.27 | 1.29 | 1.27 | 1.29 | 35.2M |
| 2025-08-22 | 1.24 | 1.27 | 1.24 | 1.27 | 28.7M |
| 2025-08-21 | 1.24 | 1.24 | 1.23 | 1.24 | 22.9M |
| 2025-08-20 | 1.22 | 1.24 | 1.21 | 1.23 | 25.2M |
| 2025-08-19 | 1.23 | 1.23 | 1.22 | 1.22 | 35.8M |
| 2025-08-18 | 1.22 | 1.23 | 1.21 | 1.23 | 42.4M |
| 2025-08-15 | 1.20 | 1.22 | 1.20 | 1.21 | 35.5M |
| 2025-08-14 | 1.20 | 1.22 | 1.20 | 1.20 | 27.9M |
| 2025-08-13 | 1.20 | 1.21 | 1.20 | 1.21 | 27.5M |
| 2025-08-12 | 1.19 | 1.20 | 1.19 | 1.20 | 18.5M |
| 2025-08-11 | 1.19 | 1.19 | 1.18 | 1.19 | 27.2M |
| 2025-08-08 | 1.19 | 1.19 | 1.18 | 1.18 | 27.0M |
| 2025-08-07 | 1.19 | 1.19 | 1.18 | 1.19 | 17.2M |
| 2025-08-06 | 1.18 | 1.19 | 1.18 | 1.19 | 13.1M |
| 2025-08-05 | 1.18 | 1.18 | 1.18 | 1.18 | 18.8M |
| 2025-08-04 | 1.17 | 1.17 | 1.17 | 1.17 | 21.1M |
| 2025-08-01 | 1.18 | 1.18 | 1.16 | 1.17 | 24.6M |
| 2025-07-31 | 1.20 | 1.20 | 1.17 | 1.18 | 34.0M |
| 2025-07-30 | 1.19 | 1.21 | 1.19 | 1.20 | 32.1M |
| 2025-07-29 | 1.19 | 1.20 | 1.19 | 1.20 | 28.6M |
| 2025-07-28 | 1.19 | 1.20 | 1.19 | 1.19 | 32.2M |
| 2025-07-25 | 1.20 | 1.20 | 1.19 | 1.19 | 40.3M |
| 2025-07-24 | 1.19 | 1.20 | 1.18 | 1.20 | 28.2M |
| 2025-07-23 | 1.19 | 1.20 | 1.18 | 1.19 | 34.4M |
| 2025-07-22 | 1.18 | 1.19 | 1.17 | 1.19 | 41.2M |
| 2025-07-21 | 1.17 | 1.18 | 1.17 | 1.18 | 23.7M |
| 2025-07-18 | 1.16 | 1.17 | 1.16 | 1.17 | 23.4M |
| 2025-07-17 | 1.15 | 1.16 | 1.15 | 1.16 | 26.5M |
| 2025-07-16 | 1.15 | 1.16 | 1.15 | 1.15 | 21.6M |
| 2025-07-15 | 1.16 | 1.16 | 1.15 | 1.15 | 23.9M |
| 2025-07-14 | 1.16 | 1.16 | 1.15 | 1.16 | 32.8M |
| 2025-07-11 | 1.15 | 1.17 | 1.15 | 1.15 | 37.8M |
| 2025-07-10 | 1.15 | 1.16 | 1.15 | 1.15 | 31.4M |
| 2025-07-09 | 1.15 | 1.15 | 1.14 | 1.15 | 33.7M |
| 2025-07-08 | 1.14 | 1.15 | 1.14 | 1.15 | 25.8M |
| 2025-07-07 | 1.14 | 1.14 | 1.13 | 1.14 | 23.8M |
| 2025-07-04 | 1.14 | 1.15 | 1.13 | 1.14 | 34.9M |
| 2025-07-03 | 1.13 | 1.14 | 1.13 | 1.14 | 10.5M |
| 2025-07-02 | 1.13 | 1.13 | 1.13 | 1.13 | 13.7M |
| 2025-07-01 | 1.13 | 1.13 | 1.13 | 1.13 | 9.8M |
| 2025-06-30 | 1.12 | 1.13 | 1.12 | 1.13 | 30.1M |
| 2025-06-27 | 1.13 | 1.14 | 1.12 | 1.12 | 28.1M |
| 2025-06-26 | 1.13 | 1.13 | 1.13 | 1.13 | 34.4M |
| 2025-06-25 | 1.11 | 1.13 | 1.11 | 1.13 | 38.1M |
| 2025-06-24 | 1.10 | 1.12 | 1.10 | 1.11 | 22.6M |
| 2025-06-23 | 1.10 | 1.11 | 1.09 | 1.10 | 15.0M |
| 2025-06-20 | 1.09 | 1.10 | 1.09 | 1.10 | 19.7M |
| 2025-06-19 | 1.11 | 1.11 | 1.09 | 1.10 | 22.4M |
| 2025-06-18 | 1.10 | 1.11 | 1.10 | 1.11 | 19.1M |
| 2025-06-17 | 1.11 | 1.11 | 1.10 | 1.10 | 7.6M |
| 2025-06-16 | 1.10 | 1.11 | 1.10 | 1.10 | 5.0M |
| 2025-06-13 | 1.11 | 1.11 | 1.10 | 1.10 | 17.0M |
| 2025-06-12 | 1.11 | 1.11 | 1.10 | 1.11 | 7.1M |
| 2025-06-11 | 1.10 | 1.11 | 1.10 | 1.11 | 18.7M |
| 2025-06-10 | 1.11 | 1.11 | 1.10 | 1.10 | 18.0M |
| 2025-06-09 | 1.10 | 1.11 | 1.10 | 1.11 | 13.5M |
| 2025-06-06 | 1.11 | 1.11 | 1.10 | 1.10 | 9.1M |
| 2025-06-05 | 1.10 | 1.11 | 1.10 | 1.10 | 12.5M |
| 2025-06-04 | 1.10 | 1.10 | 1.10 | 1.10 | 14.2M |
| 2025-06-03 | 1.09 | 1.10 | 1.09 | 1.10 | 15.0M |
| 2025-05-30 | 1.10 | 1.10 | 1.09 | 1.10 | 18.8M |
| 2025-05-29 | 1.09 | 1.10 | 1.09 | 1.10 | 20.2M |
| 2025-05-28 | 1.09 | 1.10 | 1.09 | 1.09 | 13.2M |
| 2025-05-27 | 1.10 | 1.10 | 1.09 | 1.09 | 14.6M |
| 2025-05-26 | 1.10 | 1.11 | 1.10 | 1.10 | 22.9M |
| 2025-05-23 | 1.11 | 1.12 | 1.10 | 1.11 | 36.4M |
| 2025-05-22 | 1.11 | 1.12 | 1.11 | 1.11 | 17.5M |
| 2025-05-21 | 1.11 | 1.12 | 1.11 | 1.11 | 22.8M |
| 2025-05-20 | 1.10 | 1.11 | 1.10 | 1.11 | 15.4M |
| 2025-05-19 | 1.10 | 1.10 | 1.10 | 1.10 | 14.2M |
| 2025-05-16 | 1.11 | 1.11 | 1.10 | 1.10 | 20.7M |
| 2025-05-15 | 1.12 | 1.12 | 1.11 | 1.11 | 25.7M |
| 2025-05-14 | 1.11 | 1.12 | 1.10 | 1.12 | 26.4M |
| 2025-05-13 | 1.11 | 1.11 | 1.10 | 1.11 | 24.2M |
| 2025-05-12 | 1.09 | 1.11 | 1.09 | 1.11 | 22.2M |
| 2025-05-09 | 1.09 | 1.09 | 1.09 | 1.09 | 17.7M |
| 2025-05-08 | 1.09 | 1.10 | 1.08 | 1.09 | 17.4M |
| 2025-05-07 | 1.09 | 1.10 | 1.08 | 1.09 | 25.7M |
| 2025-05-06 | 1.07 | 1.08 | 1.07 | 1.08 | 11.4M |
| 2025-04-30 | 1.07 | 1.08 | 1.07 | 1.07 | 19.7M |
| 2025-04-29 | 1.07 | 1.07 | 1.07 | 1.07 | 11.8M |
| 2025-04-28 | 1.07 | 1.08 | 1.07 | 1.07 | 12.8M |
| 2025-04-25 | 1.07 | 1.08 | 1.07 | 1.07 | 17.9M |
| 2025-04-24 | 1.08 | 1.08 | 1.07 | 1.07 | 10.6M |
| 2025-04-23 | 1.08 | 1.08 | 1.07 | 1.07 | 15.5M |
| 2025-04-22 | 1.08 | 1.08 | 1.07 | 1.07 | 16.5M |
| 2025-04-21 | 1.07 | 1.08 | 1.07 | 1.07 | 13.3M |
| 2025-04-18 | 1.07 | 1.07 | 1.07 | 1.07 | 8.8M |
| 2025-04-17 | 1.06 | 1.07 | 1.06 | 1.07 | 11.8M |
| 2025-04-16 | 1.07 | 1.07 | 1.06 | 1.07 | 33.6M |
| 2025-04-15 | 1.06 | 1.07 | 1.06 | 1.07 | 12.8M |
| 2025-04-14 | 1.07 | 1.07 | 1.06 | 1.07 | 16.2M |
| 2025-04-11 | 1.06 | 1.07 | 1.05 | 1.06 | 14.7M |
| 2025-04-10 | 1.06 | 1.06 | 1.05 | 1.06 | 26.6M |
| 2025-04-09 | 1.02 | 1.04 | 1.02 | 1.04 | 27.4M |
| 2025-04-08 | 1.02 | 1.03 | 1.02 | 1.03 | 36.1M |
| 2025-04-07 | 1.05 | 1.07 | 1.00 | 1.01 | 43.4M |
| 2025-04-03 | 1.10 | 1.10 | 1.09 | 1.10 | 27.2M |
| 2025-04-02 | 1.10 | 1.11 | 1.10 | 1.10 | 4.8M |
| 2025-04-01 | 1.11 | 1.11 | 1.10 | 1.10 | 18.0M |
| 2025-03-31 | 1.11 | 1.11 | 1.10 | 1.10 | 31.4M |
| 2025-03-28 | 1.12 | 1.12 | 1.11 | 1.11 | 30.0M |
| 2025-03-27 | 1.11 | 1.12 | 1.11 | 1.11 | 30.6M |
| 2025-03-26 | 1.12 | 1.12 | 1.11 | 1.11 | 12.5M |
| 2025-03-25 | 1.12 | 1.12 | 1.11 | 1.12 | 16.3M |
| 2025-03-24 | 1.11 | 1.12 | 1.11 | 1.12 | 25.0M |
| 2025-03-21 | 1.13 | 1.13 | 1.11 | 1.11 | 23.7M |
| 2025-03-20 | 1.14 | 1.14 | 1.13 | 1.13 | 22.4M |
| 2025-03-19 | 1.14 | 1.14 | 1.13 | 1.14 | 16.8M |
| 2025-03-18 | 1.14 | 1.14 | 1.13 | 1.14 | 18.3M |
| 2025-03-17 | 1.14 | 1.14 | 1.13 | 1.13 | 19.2M |
| 2025-03-14 | 1.11 | 1.14 | 1.11 | 1.14 | 39.1M |
| 2025-03-13 | 1.11 | 1.12 | 1.11 | 1.11 | 20.5M |
| 2025-03-12 | 1.12 | 1.12 | 1.11 | 1.11 | 19.8M |
| 2025-03-11 | 1.11 | 1.12 | 1.10 | 1.12 | 10.6M |
| 2025-03-10 | 1.12 | 1.12 | 1.11 | 1.11 | 33.2M |
| 2025-03-07 | 1.12 | 1.12 | 1.12 | 1.12 | 21.3M |
| 2025-03-06 | 1.11 | 1.12 | 1.11 | 1.12 | 40.3M |
| 2025-03-05 | 1.10 | 1.11 | 1.10 | 1.11 | 27.8M |
| 2025-03-04 | 1.10 | 1.10 | 1.10 | 1.10 | 10.6M |
| 2025-03-03 | 1.11 | 1.12 | 1.10 | 1.10 | 18.4M |
| 2025-02-28 | 1.12 | 1.13 | 1.10 | 1.11 | 18.3M |
| 2025-02-27 | 1.12 | 1.13 | 1.11 | 1.13 | 15.3M |
| 2025-02-26 | 1.11 | 1.12 | 1.11 | 1.12 | 23.0M |
| 2025-02-25 | 1.12 | 1.12 | 1.11 | 1.11 | 13.9M |
| 2025-02-24 | 1.13 | 1.13 | 1.12 | 1.12 | 37.4M |
| 2025-02-21 | 1.12 | 1.13 | 1.11 | 1.13 | 23.3M |
| 2025-02-20 | 1.11 | 1.12 | 1.11 | 1.11 | 22.7M |
| 2025-02-19 | 1.11 | 1.12 | 1.11 | 1.12 | 15.7M |
| 2025-02-18 | 1.12 | 1.12 | 1.11 | 1.11 | 28.6M |
| 2025-02-17 | 1.12 | 1.12 | 1.11 | 1.12 | 21.1M |
| 2025-02-14 | 1.11 | 1.12 | 1.11 | 1.12 | 17.5M |
| 2025-02-13 | 1.11 | 1.12 | 1.11 | 1.11 | 19.9M |
| 2025-02-12 | 1.10 | 1.11 | 1.10 | 1.11 | 17.9M |
| 2025-02-11 | 1.11 | 1.11 | 1.10 | 1.10 | 18.2M |
| 2025-02-10 | 1.10 | 1.11 | 1.10 | 1.11 | 19.6M |
| 2025-02-07 | 1.09 | 1.11 | 1.09 | 1.10 | 23.7M |
| 2025-02-06 | 1.08 | 1.09 | 1.08 | 1.09 | 19.4M |
| 2025-02-05 | 1.09 | 1.09 | 1.07 | 1.08 | 27.1M |
| 2025-01-27 | 1.09 | 1.09 | 1.08 | 1.08 | 22.9M |
| 2025-01-24 | 1.08 | 1.09 | 1.08 | 1.09 | 26.6M |
| 2025-01-23 | 1.08 | 1.10 | 1.08 | 1.08 | 38.3M |
| 2025-01-22 | 1.09 | 1.09 | 1.07 | 1.08 | 12.6M |
| 2025-01-21 | 1.09 | 1.10 | 1.08 | 1.09 | 15.4M |
| 2025-01-20 | 1.08 | 1.09 | 1.08 | 1.09 | 10.1M |
| 2025-01-17 | 1.07 | 1.09 | 1.07 | 1.08 | 12.7M |
| 2025-01-16 | 1.08 | 1.09 | 1.07 | 1.08 | 17.7M |
| 2025-01-15 | 1.08 | 1.08 | 1.07 | 1.08 | 21.8M |
| 2025-01-14 | 1.06 | 1.09 | 1.06 | 1.08 | 26.1M |
| 2025-01-13 | 1.06 | 1.06 | 1.05 | 1.06 | 19.8M |
| 2025-01-10 | 1.07 | 1.07 | 1.06 | 1.06 | 22.9M |
| 2025-01-09 | 1.07 | 1.08 | 1.07 | 1.07 | 12.2M |
| 2025-01-08 | 1.08 | 1.08 | 1.06 | 1.07 | 15.5M |
| 2025-01-07 | 1.07 | 1.08 | 1.06 | 1.08 | 26.2M |
| 2025-01-06 | 1.07 | 1.07 | 1.06 | 1.07 | 21.0M |
| 2025-01-03 | 1.08 | 1.09 | 1.07 | 1.07 | 26.7M |
| 2025-01-02 | 1.12 | 1.12 | 1.08 | 1.08 | 31.1M |