14.71
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 15.15 | 15.34 | 15.07 | 15.07 | 74,424.0K |
| 09:35 | 15.07 | 15.14 | 14.96 | 15.08 | 42,452.0K |
| 09:40 | 15.06 | 15.14 | 15.01 | 15.11 | 21,044.6K |
| 09:45 | 15.11 | 15.25 | 15.05 | 15.24 | 14,517.7K |
| 09:50 | 15.24 | 15.24 | 15.05 | 15.05 | 13,531.3K |
| 09:55 | 15.06 | 15.19 | 15.05 | 15.14 | 11,798.5K |
| 10:00 | 15.14 | 15.16 | 15.01 | 15.06 | 12,329.7K |
| 10:05 | 15.05 | 15.10 | 15.00 | 15.07 | 12,986.5K |
| 10:10 | 15.08 | 15.13 | 15.03 | 15.13 | 11,407.6K |
| 10:15 | 15.13 | 15.13 | 15.02 | 15.02 | 7,694.0K |
| 10:20 | 15.03 | 15.03 | 14.97 | 14.97 | 15,078.3K |
| 10:25 | 14.95 | 14.97 | 14.84 | 14.91 | 20,315.4K |
| 10:30 | 14.91 | 14.94 | 14.86 | 14.93 | 10,624.3K |
| 10:35 | 14.93 | 15.15 | 14.93 | 15.03 | 12,663.5K |
| 10:40 | 15.03 | 15.10 | 14.95 | 15.10 | 5,567.8K |
| 10:45 | 15.10 | 15.10 | 14.99 | 15.00 | 4,986.0K |
| 10:50 | 15.00 | 15.00 | 14.90 | 14.95 | 5,238.5K |
| 10:55 | 14.92 | 14.92 | 14.86 | 14.91 | 8,139.5K |
| 11:00 | 14.90 | 14.90 | 14.83 | 14.88 | 8,277.0K |
| 11:05 | 14.88 | 14.95 | 14.87 | 14.90 | 3,343.7K |
| 11:10 | 14.89 | 14.90 | 14.85 | 14.86 | 3,088.3K |
| 11:15 | 14.85 | 14.90 | 14.84 | 14.89 | 2,745.8K |
| 11:20 | 14.88 | 14.90 | 14.74 | 14.76 | 12,107.5K |
| 11:25 | 14.76 | 14.76 | 14.71 | 14.71 | 6,339.2K |
| 11:30 | 14.72 | 14.72 | 14.72 | 14.72 | 19.5K |
| 13:00 | 14.72 | 14.81 | 14.70 | 14.71 | 6,202.2K |
| 13:05 | 14.72 | 14.79 | 14.70 | 14.75 | 4,230.0K |
| 13:10 | 14.74 | 14.82 | 14.73 | 14.79 | 3,353.0K |
| 13:15 | 14.79 | 14.81 | 14.72 | 14.73 | 3,665.6K |
| 13:20 | 14.72 | 14.79 | 14.72 | 14.78 | 2,936.2K |
| 13:25 | 14.79 | 14.91 | 14.77 | 14.87 | 4,972.4K |
| 13:30 | 14.86 | 14.92 | 14.84 | 14.86 | 4,684.3K |
| 13:35 | 14.86 | 14.86 | 14.81 | 14.86 | 2,418.9K |
| 13:40 | 14.83 | 14.83 | 14.76 | 14.77 | 2,806.7K |
| 13:45 | 14.76 | 14.80 | 14.75 | 14.77 | 3,429.8K |
| 13:50 | 14.75 | 14.78 | 14.73 | 14.77 | 2,984.1K |
| 13:55 | 14.76 | 14.81 | 14.75 | 14.81 | 2,896.2K |
| 14:00 | 14.78 | 14.84 | 14.76 | 14.78 | 4,400.3K |
| 14:05 | 14.76 | 14.83 | 14.76 | 14.79 | 2,858.1K |
| 14:10 | 14.78 | 14.98 | 14.76 | 14.90 | 7,154.0K |
| 14:15 | 14.91 | 15.08 | 14.89 | 15.03 | 10,697.8K |
| 14:20 | 15.03 | 15.03 | 14.96 | 15.00 | 4,162.8K |
| 14:25 | 14.99 | 15.08 | 14.99 | 15.07 | 7,335.6K |
| 14:30 | 15.08 | 15.20 | 15.05 | 15.20 | 13,587.3K |
| 14:35 | 15.21 | 15.25 | 15.15 | 15.18 | 10,991.0K |
| 14:40 | 15.19 | 15.23 | 15.18 | 15.20 | 9,566.6K |
| 14:45 | 15.19 | 15.22 | 15.19 | 15.21 | 8,317.7K |
| 14:50 | 15.20 | 15.21 | 15.13 | 15.18 | 12,379.6K |
| 14:55 | 15.17 | 15.19 | 15.17 | 15.19 | 7,108.1K |
| 15:40 | 15.19 | 15.19 | 15.19 | 15.19 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 15.64 | 15.87 | 14.70 | 14.71 | 399.6M |
| 2025-09-25 | 15.63 | 16.43 | 15.18 | 15.92 | 555.5M |
| 2025-09-24 | 15.10 | 15.72 | 14.76 | 15.63 | 476.0M |
| 2025-09-23 | 15.16 | 15.35 | 14.70 | 15.19 | 489.8M |
| 2025-09-22 | 14.42 | 15.43 | 14.33 | 15.31 | 684.4M |
| 2025-09-19 | 14.30 | 14.47 | 13.94 | 14.03 | 282.3M |
| 2025-09-18 | 14.90 | 15.25 | 14.04 | 14.49 | 425.4M |
| 2025-09-17 | 15.34 | 15.34 | 14.88 | 14.98 | 365.0M |
| 2025-09-16 | 14.50 | 15.36 | 14.36 | 15.35 | 473.1M |
| 2025-09-15 | 14.40 | 14.88 | 14.15 | 14.67 | 390.0M |
| 2025-09-12 | 14.38 | 14.81 | 14.21 | 14.35 | 379.4M |
| 2025-09-11 | 13.57 | 14.88 | 13.38 | 14.54 | 508.6M |
| 2025-09-10 | 13.74 | 14.05 | 13.56 | 13.70 | 230.8M |
| 2025-09-09 | 14.01 | 14.30 | 13.65 | 13.75 | 275.2M |
| 2025-09-08 | 14.01 | 14.40 | 13.81 | 14.12 | 315.6M |
| 2025-09-05 | 13.60 | 14.08 | 13.27 | 14.00 | 335.9M |
| 2025-09-04 | 14.10 | 14.40 | 13.20 | 13.61 | 417.4M |
| 2025-09-03 | 14.41 | 14.65 | 13.78 | 13.92 | 425.1M |
| 2025-09-02 | 15.36 | 15.36 | 14.29 | 14.40 | 527.8M |
| 2025-09-01 | 15.78 | 16.05 | 15.13 | 15.67 | 479.3M |
| 2025-08-29 | 16.26 | 16.26 | 15.26 | 15.54 | 642.1M |
| 2025-08-28 | 14.45 | 16.26 | 14.44 | 16.26 | 787.5M |
| 2025-08-27 | 15.53 | 16.08 | 14.68 | 14.78 | 961.7M |
| 2025-08-26 | 14.01 | 14.92 | 13.88 | 14.92 | 575.2M |
| 2025-08-25 | 12.42 | 13.56 | 12.19 | 13.56 | 688.5M |
| 2025-08-22 | 12.01 | 12.38 | 11.96 | 12.33 | 456.9M |
| 2025-08-21 | 13.10 | 13.15 | 12.00 | 12.16 | 645.9M |
| 2025-08-20 | 12.66 | 13.30 | 12.01 | 13.10 | 702.3M |
| 2025-08-19 | 11.40 | 12.24 | 11.28 | 12.24 | 623.5M |
| 2025-08-18 | 10.45 | 11.13 | 10.30 | 11.13 | 428.8M |
| 2025-08-15 | 9.97 | 10.24 | 9.91 | 10.12 | 163.1M |
| 2025-08-14 | 10.03 | 10.18 | 9.80 | 10.00 | 209.4M |
| 2025-08-13 | 10.01 | 10.08 | 9.86 | 10.03 | 180.2M |
| 2025-08-12 | 9.97 | 10.25 | 9.83 | 10.01 | 248.7M |
| 2025-08-11 | 9.58 | 9.92 | 9.58 | 9.89 | 211.5M |
| 2025-08-08 | 9.50 | 9.65 | 9.45 | 9.48 | 130.3M |
| 2025-08-07 | 9.80 | 10.05 | 9.57 | 9.59 | 258.1M |
| 2025-08-06 | 9.38 | 9.76 | 9.23 | 9.67 | 273.9M |
| 2025-08-05 | 9.19 | 9.35 | 9.16 | 9.33 | 156.6M |
| 2025-08-04 | 9.18 | 9.20 | 9.02 | 9.15 | 97.3M |
| 2025-08-01 | 8.98 | 9.38 | 8.90 | 9.18 | 177.5M |
| 2025-07-31 | 8.91 | 9.23 | 8.89 | 9.01 | 124.8M |
| 2025-07-30 | 9.12 | 9.13 | 8.93 | 8.98 | 85.3M |
| 2025-07-29 | 9.11 | 9.17 | 8.98 | 9.17 | 90.1M |
| 2025-07-28 | 9.22 | 9.25 | 9.11 | 9.17 | 75.8M |
| 2025-07-25 | 9.08 | 9.19 | 9.05 | 9.17 | 91.3M |
| 2025-07-24 | 9.01 | 9.08 | 9.00 | 9.08 | 76.8M |
| 2025-07-23 | 9.03 | 9.09 | 8.98 | 8.99 | 74.1M |
| 2025-07-22 | 9.19 | 9.19 | 9.02 | 9.08 | 94.3M |
| 2025-07-21 | 9.16 | 9.22 | 9.10 | 9.19 | 76.0M |
| 2025-07-18 | 9.35 | 9.37 | 9.11 | 9.17 | 125.9M |
| 2025-07-17 | 9.05 | 9.39 | 9.00 | 9.35 | 182.5M |
| 2025-07-16 | 9.01 | 9.16 | 8.93 | 9.08 | 96.9M |
| 2025-07-15 | 8.85 | 9.08 | 8.83 | 9.05 | 131.6M |
| 2025-07-14 | 8.86 | 8.95 | 8.82 | 8.88 | 66.3M |
| 2025-07-11 | 8.84 | 8.92 | 8.74 | 8.87 | 81.5M |
| 2025-07-10 | 8.89 | 8.94 | 8.77 | 8.85 | 83.0M |
| 2025-07-09 | 9.05 | 9.27 | 8.89 | 8.92 | 121.5M |
| 2025-07-08 | 8.89 | 9.07 | 8.87 | 8.98 | 110.4M |
| 2025-07-07 | 9.10 | 9.13 | 8.86 | 8.90 | 130.8M |
| 2025-07-04 | 9.24 | 9.27 | 9.07 | 9.20 | 193.8M |
| 2025-07-03 | 8.75 | 9.49 | 8.74 | 9.33 | 304.8M |
| 2025-07-02 | 8.86 | 8.86 | 8.71 | 8.74 | 123.4M |
| 2025-07-01 | 8.59 | 8.96 | 8.45 | 8.87 | 193.1M |
| 2025-06-30 | 8.55 | 8.63 | 8.52 | 8.59 | 91.2M |
| 2025-06-27 | 8.52 | 8.59 | 8.40 | 8.51 | 112.6M |
| 2025-06-26 | 8.58 | 8.62 | 8.36 | 8.37 | 95.2M |
| 2025-06-25 | 8.42 | 8.54 | 8.40 | 8.53 | 105.0M |
| 2025-06-24 | 8.29 | 8.45 | 8.25 | 8.44 | 91.4M |
| 2025-06-23 | 8.13 | 8.26 | 8.10 | 8.24 | 55.5M |
| 2025-06-20 | 8.36 | 8.42 | 8.20 | 8.20 | 72.6M |
| 2025-06-19 | 8.52 | 8.58 | 8.33 | 8.38 | 90.0M |
| 2025-06-18 | 8.20 | 8.55 | 8.13 | 8.51 | 165.7M |
| 2025-06-17 | 8.19 | 8.32 | 8.16 | 8.20 | 69.0M |
| 2025-06-16 | 8.11 | 8.27 | 8.10 | 8.20 | 72.6M |
| 2025-06-13 | 8.32 | 8.37 | 8.11 | 8.19 | 188.7M |
| 2025-06-12 | 8.38 | 8.49 | 8.34 | 8.38 | 77.4M |
| 2025-06-11 | 8.36 | 8.55 | 8.36 | 8.41 | 72.5M |
| 2025-06-10 | 8.49 | 8.50 | 8.25 | 8.36 | 84.2M |
| 2025-06-09 | 8.43 | 8.50 | 8.42 | 8.48 | 66.1M |
| 2025-06-06 | 8.51 | 8.52 | 8.39 | 8.42 | 71.1M |
| 2025-06-05 | 8.23 | 8.54 | 8.18 | 8.51 | 149.1M |
| 2025-06-04 | 8.07 | 8.26 | 8.07 | 8.20 | 87.1M |
| 2025-06-03 | 8.04 | 8.22 | 7.98 | 8.07 | 100.5M |
| 2025-05-30 | 8.11 | 8.14 | 7.99 | 8.06 | 77.7M |
| 2025-05-29 | 8.10 | 8.26 | 8.10 | 8.23 | 84.9M |
| 2025-05-28 | 7.98 | 8.06 | 7.95 | 8.00 | 43.1M |
| 2025-05-27 | 8.07 | 8.11 | 7.95 | 7.98 | 58.8M |
| 2025-05-26 | 8.00 | 8.13 | 7.92 | 8.11 | 70.5M |
| 2025-05-23 | 8.18 | 8.33 | 8.09 | 8.10 | 72.8M |
| 2025-05-22 | 8.32 | 8.38 | 8.20 | 8.22 | 72.7M |
| 2025-05-21 | 8.36 | 8.40 | 8.28 | 8.36 | 83.4M |
| 2025-05-20 | 8.27 | 8.35 | 8.18 | 8.35 | 67.1M |
| 2025-05-19 | 8.30 | 8.37 | 8.12 | 8.28 | 70.5M |
| 2025-05-16 | 8.23 | 8.37 | 8.21 | 8.30 | 66.6M |
| 2025-05-15 | 8.44 | 8.44 | 8.23 | 8.26 | 86.6M |
| 2025-05-14 | 8.42 | 8.52 | 8.34 | 8.45 | 101.4M |
| 2025-05-13 | 8.67 | 8.76 | 8.45 | 8.48 | 175.5M |
| 2025-05-12 | 8.38 | 8.50 | 8.30 | 8.49 | 159.6M |
| 2025-05-09 | 8.30 | 8.30 | 8.06 | 8.13 | 91.8M |
| 2025-05-08 | 8.14 | 8.33 | 8.10 | 8.30 | 110.4M |
| 2025-05-07 | 8.41 | 8.45 | 8.06 | 8.15 | 131.2M |
| 2025-05-06 | 8.11 | 8.21 | 8.05 | 8.20 | 138.7M |
| 2025-04-30 | 7.78 | 8.05 | 7.75 | 7.98 | 150.5M |
| 2025-04-29 | 7.65 | 7.78 | 7.57 | 7.74 | 78.9M |
| 2025-04-28 | 7.65 | 7.69 | 7.58 | 7.61 | 71.2M |
| 2025-04-25 | 7.68 | 7.86 | 7.67 | 7.70 | 116.2M |
| 2025-04-24 | 7.79 | 7.84 | 7.63 | 7.69 | 117.5M |
| 2025-04-23 | 7.65 | 7.92 | 7.60 | 7.78 | 238.0M |
| 2025-04-22 | 7.57 | 7.60 | 7.42 | 7.43 | 119.8M |
| 2025-04-21 | 7.27 | 7.79 | 7.17 | 7.57 | 212.9M |
| 2025-04-18 | 7.02 | 7.18 | 7.00 | 7.17 | 97.0M |
| 2025-04-17 | 6.99 | 7.12 | 6.96 | 7.03 | 86.8M |
| 2025-04-16 | 7.13 | 7.17 | 6.96 | 7.04 | 125.3M |
| 2025-04-15 | 7.37 | 7.37 | 7.12 | 7.21 | 151.2M |
| 2025-04-14 | 7.53 | 7.65 | 7.28 | 7.34 | 275.1M |
| 2025-04-11 | 6.83 | 7.36 | 6.83 | 7.26 | 228.0M |
| 2025-04-10 | 7.20 | 7.34 | 7.02 | 7.06 | 308.1M |
| 2025-04-09 | 6.46 | 6.87 | 6.16 | 6.74 | 414.2M |
| 2025-04-08 | 6.85 | 7.06 | 6.84 | 6.84 | 199.3M |
| 2025-04-07 | 7.60 | 7.64 | 7.60 | 7.60 | 38.1M |
| 2025-04-03 | 8.92 | 8.96 | 8.35 | 8.44 | 200.6M |
| 2025-04-02 | 9.00 | 9.19 | 8.98 | 9.10 | 61.2M |
| 2025-04-01 | 9.14 | 9.23 | 9.03 | 9.04 | 75.4M |
| 2025-03-31 | 9.08 | 9.10 | 8.91 | 9.05 | 88.6M |
| 2025-03-28 | 9.13 | 9.21 | 9.09 | 9.16 | 60.5M |
| 2025-03-27 | 9.08 | 9.26 | 8.98 | 9.15 | 81.6M |
| 2025-03-26 | 9.02 | 9.19 | 8.98 | 9.16 | 81.0M |
| 2025-03-25 | 9.19 | 9.21 | 8.97 | 9.03 | 84.9M |
| 2025-03-24 | 9.12 | 9.33 | 8.94 | 9.18 | 129.7M |
| 2025-03-21 | 9.50 | 9.55 | 9.10 | 9.13 | 170.6M |
| 2025-03-20 | 9.70 | 9.76 | 9.60 | 9.61 | 85.9M |
| 2025-03-19 | 9.77 | 9.84 | 9.62 | 9.73 | 97.9M |
| 2025-03-18 | 9.78 | 9.97 | 9.73 | 9.85 | 100.7M |
| 2025-03-17 | 9.81 | 9.85 | 9.69 | 9.78 | 102.4M |
| 2025-03-14 | 9.55 | 9.84 | 9.47 | 9.77 | 133.9M |
| 2025-03-13 | 10.00 | 10.05 | 9.46 | 9.64 | 233.3M |
| 2025-03-12 | 10.05 | 10.25 | 9.85 | 10.10 | 180.9M |
| 2025-03-11 | 9.90 | 10.12 | 9.81 | 9.98 | 132.4M |
| 2025-03-10 | 10.28 | 10.45 | 10.01 | 10.10 | 167.4M |
| 2025-03-07 | 10.06 | 10.37 | 9.99 | 10.09 | 187.4M |
| 2025-03-06 | 9.96 | 10.28 | 9.91 | 10.10 | 188.5M |
| 2025-03-05 | 9.82 | 9.91 | 9.75 | 9.89 | 133.8M |
| 2025-03-04 | 9.46 | 9.98 | 9.43 | 9.85 | 190.8M |
| 2025-03-03 | 9.84 | 9.90 | 9.45 | 9.58 | 170.8M |
| 2025-02-28 | 10.35 | 10.39 | 9.67 | 9.72 | 258.9M |
| 2025-02-27 | 10.68 | 10.84 | 10.20 | 10.43 | 314.6M |
| 2025-02-26 | 10.42 | 11.19 | 10.30 | 10.78 | 431.4M |
| 2025-02-25 | 10.27 | 10.80 | 10.18 | 10.41 | 333.2M |
| 2025-02-24 | 10.63 | 10.95 | 10.33 | 10.45 | 348.8M |
| 2025-02-21 | 10.59 | 11.49 | 10.50 | 10.68 | 731.2M |
| 2025-02-20 | 10.06 | 10.93 | 9.93 | 10.60 | 600.0M |
| 2025-02-19 | 9.48 | 10.04 | 9.46 | 9.99 | 352.9M |
| 2025-02-18 | 9.89 | 10.10 | 9.40 | 9.48 | 305.2M |
| 2025-02-17 | 9.79 | 10.02 | 9.70 | 9.95 | 310.0M |
| 2025-02-14 | 9.63 | 10.12 | 9.63 | 9.79 | 346.5M |
| 2025-02-13 | 9.88 | 9.98 | 9.57 | 9.61 | 313.9M |
| 2025-02-12 | 9.98 | 10.06 | 9.71 | 9.91 | 329.0M |
| 2025-02-11 | 9.76 | 9.94 | 9.70 | 9.79 | 288.6M |
| 2025-02-10 | 10.19 | 10.22 | 9.68 | 9.80 | 484.9M |
| 2025-02-07 | 10.02 | 10.50 | 9.92 | 10.16 | 724.2M |
| 2025-02-06 | 8.95 | 9.77 | 8.91 | 9.77 | 281.4M |
| 2025-02-05 | 8.79 | 9.05 | 8.70 | 8.88 | 257.2M |
| 2025-01-27 | 8.77 | 8.77 | 8.48 | 8.51 | 126.7M |
| 2025-01-24 | 8.30 | 8.85 | 8.21 | 8.77 | 260.7M |
| 2025-01-23 | 8.60 | 8.63 | 8.30 | 8.32 | 142.4M |
| 2025-01-22 | 8.45 | 8.65 | 8.40 | 8.48 | 150.0M |
| 2025-01-21 | 8.35 | 8.54 | 8.22 | 8.50 | 171.5M |
| 2025-01-20 | 8.10 | 8.50 | 8.10 | 8.29 | 195.0M |
| 2025-01-17 | 7.95 | 8.10 | 7.94 | 8.02 | 81.7M |
| 2025-01-16 | 8.15 | 8.18 | 7.93 | 8.06 | 132.1M |
| 2025-01-15 | 8.13 | 8.24 | 7.99 | 8.05 | 173.5M |
| 2025-01-14 | 7.48 | 8.20 | 7.48 | 8.11 | 216.1M |
| 2025-01-13 | 7.30 | 7.62 | 7.26 | 7.48 | 81.3M |
| 2025-01-10 | 7.55 | 7.73 | 7.48 | 7.48 | 146.0M |
| 2025-01-09 | 7.45 | 7.68 | 7.41 | 7.60 | 107.6M |
| 2025-01-08 | 7.58 | 7.58 | 7.23 | 7.49 | 126.5M |
| 2025-01-07 | 7.44 | 7.69 | 7.42 | 7.64 | 123.4M |
| 2025-01-06 | 7.60 | 7.69 | 7.31 | 7.39 | 109.4M |
| 2025-01-03 | 7.82 | 7.89 | 7.61 | 7.63 | 117.0M |
| 2025-01-02 | 7.97 | 8.14 | 7.72 | 7.82 | 114.6M |