10.93
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 10.56 | 10.57 | 10.42 | 10.44 | 1,579.6K |
| 09:35 | 10.45 | 10.47 | 10.43 | 10.45 | 744.8K |
| 09:40 | 10.43 | 10.51 | 10.43 | 10.50 | 632.5K |
| 09:45 | 10.50 | 10.50 | 10.43 | 10.43 | 514.7K |
| 09:50 | 10.44 | 10.44 | 10.35 | 10.37 | 1,231.9K |
| 09:55 | 10.36 | 10.42 | 10.36 | 10.41 | 376.2K |
| 10:00 | 10.41 | 10.43 | 10.37 | 10.42 | 580.4K |
| 10:05 | 10.42 | 10.44 | 10.39 | 10.43 | 310.9K |
| 10:10 | 10.44 | 10.62 | 10.44 | 10.57 | 1,000.9K |
| 10:15 | 10.57 | 10.60 | 10.54 | 10.56 | 520.5K |
| 10:20 | 10.56 | 10.57 | 10.52 | 10.57 | 260.1K |
| 10:25 | 10.57 | 10.68 | 10.57 | 10.67 | 633.9K |
| 10:30 | 10.67 | 10.67 | 10.59 | 10.59 | 371.7K |
| 10:35 | 10.59 | 10.60 | 10.55 | 10.59 | 171.7K |
| 10:40 | 10.59 | 10.63 | 10.59 | 10.63 | 136.1K |
| 10:45 | 10.62 | 10.66 | 10.62 | 10.62 | 244.4K |
| 10:50 | 10.62 | 10.63 | 10.60 | 10.62 | 180.7K |
| 10:55 | 10.62 | 10.63 | 10.60 | 10.60 | 81.7K |
| 11:00 | 10.60 | 10.62 | 10.59 | 10.60 | 131.1K |
| 11:05 | 10.61 | 10.61 | 10.57 | 10.57 | 126.8K |
| 11:10 | 10.58 | 10.58 | 10.54 | 10.57 | 171.0K |
| 11:15 | 10.58 | 10.59 | 10.56 | 10.56 | 68.8K |
| 11:20 | 10.56 | 10.56 | 10.53 | 10.55 | 137.5K |
| 11:25 | 10.53 | 10.56 | 10.53 | 10.56 | 63.1K |
| 13:00 | 10.56 | 10.56 | 10.53 | 10.54 | 140.0K |
| 13:05 | 10.54 | 10.54 | 10.53 | 10.54 | 93.7K |
| 13:10 | 10.55 | 10.56 | 10.53 | 10.55 | 77.5K |
| 13:15 | 10.55 | 10.64 | 10.55 | 10.64 | 260.5K |
| 13:20 | 10.65 | 10.65 | 10.57 | 10.57 | 220.2K |
| 13:25 | 10.57 | 10.58 | 10.56 | 10.58 | 73.1K |
| 13:30 | 10.57 | 10.58 | 10.54 | 10.54 | 136.6K |
| 13:35 | 10.53 | 10.55 | 10.51 | 10.54 | 244.1K |
| 13:40 | 10.56 | 10.59 | 10.53 | 10.57 | 138.9K |
| 13:45 | 10.58 | 10.62 | 10.55 | 10.61 | 257.6K |
| 13:50 | 10.61 | 10.61 | 10.55 | 10.56 | 130.3K |
| 13:55 | 10.56 | 10.75 | 10.56 | 10.71 | 1,728.4K |
| 14:00 | 10.70 | 10.78 | 10.67 | 10.73 | 1,532.2K |
| 14:05 | 10.73 | 10.94 | 10.70 | 10.91 | 4,008.0K |
| 14:10 | 10.91 | 10.91 | 10.82 | 10.90 | 2,128.3K |
| 14:15 | 10.90 | 10.92 | 10.84 | 10.88 | 1,228.3K |
| 14:20 | 10.88 | 10.89 | 10.85 | 10.87 | 722.2K |
| 14:25 | 10.87 | 10.89 | 10.82 | 10.87 | 1,101.6K |
| 14:30 | 10.87 | 10.88 | 10.84 | 10.85 | 557.4K |
| 14:35 | 10.84 | 10.92 | 10.83 | 10.89 | 1,303.4K |
| 14:40 | 10.89 | 10.91 | 10.88 | 10.89 | 1,096.7K |
| 14:45 | 10.89 | 10.92 | 10.89 | 10.92 | 1,481.5K |
| 14:50 | 10.91 | 10.92 | 10.90 | 10.91 | 1,539.9K |
| 14:55 | 10.91 | 10.93 | 10.91 | 10.93 | 911.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 10.57 | 10.94 | 10.35 | 10.93 | 32.5M |
| 2025-09-25 | 10.70 | 10.84 | 10.50 | 10.64 | 21.4M |
| 2025-09-24 | 10.47 | 10.74 | 10.41 | 10.73 | 29.2M |
| 2025-09-23 | 10.20 | 10.79 | 10.00 | 10.64 | 41.0M |
| 2025-09-22 | 10.06 | 10.57 | 10.06 | 10.21 | 13.6M |
| 2025-09-19 | 10.22 | 10.68 | 10.00 | 10.05 | 17.3M |
| 2025-09-18 | 10.45 | 10.50 | 10.11 | 10.20 | 18.5M |
| 2025-09-17 | 10.45 | 10.67 | 10.35 | 10.56 | 20.2M |
| 2025-09-16 | 10.41 | 10.47 | 10.32 | 10.46 | 17.3M |
| 2025-09-15 | 10.31 | 10.69 | 10.25 | 10.53 | 30.4M |
| 2025-09-12 | 9.98 | 10.98 | 9.90 | 10.33 | 35.1M |
| 2025-09-11 | 9.88 | 9.98 | 9.70 | 9.98 | 8.3M |
| 2025-09-10 | 9.91 | 10.03 | 9.87 | 9.90 | 6.6M |
| 2025-09-09 | 10.10 | 10.11 | 9.90 | 9.93 | 9.3M |
| 2025-09-08 | 10.13 | 10.19 | 10.00 | 10.15 | 13.1M |
| 2025-09-05 | 9.95 | 10.12 | 9.84 | 10.12 | 13.3M |
| 2025-09-04 | 9.75 | 10.09 | 9.71 | 9.91 | 12.9M |
| 2025-09-03 | 10.09 | 10.13 | 9.71 | 9.75 | 11.5M |
| 2025-09-02 | 10.17 | 10.19 | 9.99 | 10.09 | 14.1M |
| 2025-09-01 | 9.85 | 10.25 | 9.78 | 10.21 | 21.8M |
| 2025-08-29 | 9.74 | 9.92 | 9.68 | 9.87 | 11.9M |
| 2025-08-28 | 9.83 | 9.93 | 9.44 | 9.76 | 15.7M |
| 2025-08-27 | 10.01 | 10.15 | 9.78 | 9.78 | 22.0M |
| 2025-08-26 | 10.08 | 10.20 | 10.04 | 10.10 | 14.2M |
| 2025-08-25 | 10.17 | 10.21 | 10.05 | 10.12 | 15.3M |
| 2025-08-22 | 10.09 | 10.15 | 10.01 | 10.13 | 18.0M |
| 2025-08-21 | 10.18 | 10.22 | 9.96 | 10.03 | 21.0M |
| 2025-08-20 | 10.26 | 10.35 | 10.15 | 10.19 | 22.6M |
| 2025-08-19 | 10.26 | 10.38 | 10.10 | 10.32 | 39.7M |
| 2025-08-18 | 10.50 | 10.99 | 10.08 | 10.60 | 70.5M |
| 2025-08-15 | 9.43 | 10.38 | 9.41 | 10.38 | 43.6M |
| 2025-08-14 | 9.64 | 9.67 | 9.40 | 9.44 | 5.9M |
| 2025-08-13 | 9.63 | 9.70 | 9.60 | 9.64 | 5.5M |
| 2025-08-12 | 9.72 | 9.74 | 9.60 | 9.65 | 5.6M |
| 2025-08-11 | 9.53 | 9.69 | 9.49 | 9.68 | 7.1M |
| 2025-08-08 | 9.60 | 9.60 | 9.45 | 9.51 | 5.2M |
| 2025-08-07 | 9.55 | 9.63 | 9.52 | 9.58 | 6.8M |
| 2025-08-06 | 9.51 | 9.60 | 9.49 | 9.56 | 6.6M |
| 2025-08-05 | 9.45 | 9.51 | 9.42 | 9.51 | 6.6M |
| 2025-08-04 | 9.23 | 9.42 | 9.21 | 9.42 | 5.6M |
| 2025-08-01 | 9.20 | 9.32 | 9.18 | 9.29 | 5.0M |
| 2025-07-31 | 9.29 | 9.40 | 9.16 | 9.22 | 7.3M |
| 2025-07-30 | 9.49 | 9.49 | 9.22 | 9.30 | 6.8M |
| 2025-07-29 | 9.48 | 9.53 | 9.34 | 9.48 | 6.2M |
| 2025-07-28 | 9.56 | 9.56 | 9.42 | 9.48 | 8.3M |
| 2025-07-25 | 9.39 | 9.85 | 9.38 | 9.45 | 15.8M |
| 2025-07-24 | 9.20 | 9.38 | 9.20 | 9.37 | 5.7M |
| 2025-07-23 | 9.27 | 9.34 | 9.16 | 9.20 | 6.6M |
| 2025-07-22 | 9.45 | 9.47 | 9.26 | 9.30 | 6.9M |
| 2025-07-21 | 9.26 | 9.44 | 9.22 | 9.44 | 6.9M |
| 2025-07-18 | 9.35 | 9.39 | 9.20 | 9.26 | 6.4M |
| 2025-07-17 | 9.30 | 9.40 | 9.23 | 9.35 | 5.2M |
| 2025-07-16 | 9.30 | 9.42 | 9.21 | 9.31 | 5.2M |
| 2025-07-15 | 9.39 | 9.43 | 9.18 | 9.27 | 5.9M |
| 2025-07-14 | 9.36 | 9.45 | 9.25 | 9.43 | 6.6M |
| 2025-07-11 | 9.52 | 9.56 | 9.30 | 9.42 | 5.9M |
| 2025-07-10 | 9.53 | 9.58 | 9.42 | 9.49 | 4.6M |
| 2025-07-09 | 9.53 | 9.63 | 9.46 | 9.55 | 6.1M |
| 2025-07-08 | 9.43 | 9.56 | 9.36 | 9.55 | 7.6M |
| 2025-07-07 | 9.25 | 9.42 | 9.24 | 9.39 | 4.8M |
| 2025-07-04 | 9.42 | 9.42 | 9.26 | 9.30 | 6.9M |
| 2025-07-03 | 9.31 | 9.47 | 9.26 | 9.42 | 6.6M |
| 2025-07-02 | 9.41 | 9.41 | 9.24 | 9.32 | 6.2M |
| 2025-07-01 | 9.42 | 9.50 | 9.32 | 9.40 | 6.0M |
| 2025-06-30 | 9.40 | 9.43 | 9.33 | 9.40 | 5.8M |
| 2025-06-27 | 9.32 | 9.37 | 9.26 | 9.34 | 6.2M |
| 2025-06-26 | 9.37 | 9.39 | 9.23 | 9.27 | 6.2M |
| 2025-06-25 | 9.28 | 9.38 | 9.22 | 9.33 | 6.8M |
| 2025-06-24 | 9.08 | 9.29 | 9.08 | 9.29 | 9.1M |
| 2025-06-23 | 8.85 | 9.13 | 8.82 | 9.13 | 6.4M |
| 2025-06-20 | 8.98 | 9.24 | 8.92 | 8.96 | 9.2M |
| 2025-06-19 | 9.17 | 9.25 | 8.97 | 9.00 | 6.1M |
| 2025-06-18 | 9.11 | 9.21 | 9.02 | 9.21 | 5.8M |
| 2025-06-17 | 9.06 | 9.19 | 9.05 | 9.12 | 3.9M |
| 2025-06-16 | 8.90 | 9.12 | 8.87 | 9.07 | 4.2M |
| 2025-06-13 | 9.16 | 9.22 | 8.91 | 8.92 | 7.0M |
| 2025-06-12 | 9.24 | 9.33 | 9.19 | 9.28 | 5.6M |
| 2025-06-11 | 9.28 | 9.34 | 9.22 | 9.24 | 4.9M |
| 2025-06-10 | 9.38 | 9.39 | 9.10 | 9.24 | 6.7M |
| 2025-06-09 | 9.39 | 9.47 | 9.30 | 9.39 | 8.4M |
| 2025-06-06 | 9.27 | 9.53 | 9.21 | 9.41 | 14.9M |
| 2025-06-05 | 8.92 | 9.27 | 8.90 | 9.25 | 10.9M |
| 2025-06-04 | 8.87 | 9.01 | 8.87 | 8.93 | 5.5M |
| 2025-06-03 | 8.89 | 8.95 | 8.85 | 8.89 | 5.3M |
| 2025-05-30 | 9.15 | 9.20 | 8.91 | 8.92 | 8.2M |
| 2025-05-29 | 8.97 | 9.20 | 8.91 | 9.20 | 9.0M |
| 2025-05-28 | 9.01 | 9.09 | 8.92 | 8.96 | 5.7M |
| 2025-05-27 | 9.07 | 9.16 | 8.98 | 9.06 | 8.3M |
| 2025-05-26 | 8.87 | 9.56 | 8.84 | 9.07 | 12.6M |
| 2025-05-23 | 9.27 | 9.29 | 8.78 | 8.82 | 22.2M |
| 2025-05-22 | 9.10 | 9.89 | 9.08 | 9.33 | 27.4M |
| 2025-05-21 | 9.29 | 9.29 | 9.09 | 9.12 | 5.0M |
| 2025-05-20 | 9.18 | 9.31 | 9.07 | 9.29 | 5.5M |
| 2025-05-19 | 9.10 | 9.18 | 8.96 | 9.16 | 5.0M |
| 2025-05-16 | 9.05 | 9.20 | 9.02 | 9.09 | 4.6M |
| 2025-05-15 | 9.19 | 9.20 | 8.99 | 9.05 | 5.1M |
| 2025-05-14 | 9.23 | 9.28 | 9.10 | 9.16 | 5.8M |
| 2025-05-13 | 9.38 | 9.43 | 9.20 | 9.22 | 6.4M |
| 2025-05-12 | 9.28 | 9.34 | 9.19 | 9.29 | 5.9M |
| 2025-05-09 | 9.33 | 9.34 | 9.12 | 9.20 | 4.9M |
| 2025-05-08 | 9.20 | 9.37 | 9.12 | 9.37 | 6.4M |
| 2025-05-07 | 9.27 | 9.33 | 9.11 | 9.20 | 7.1M |
| 2025-05-06 | 8.94 | 9.23 | 8.94 | 9.20 | 9.4M |
| 2025-04-30 | 8.74 | 8.95 | 8.72 | 8.88 | 4.9M |
| 2025-04-29 | 8.57 | 8.81 | 8.52 | 8.67 | 4.3M |
| 2025-04-28 | 8.75 | 8.81 | 8.58 | 8.59 | 4.8M |
| 2025-04-25 | 8.72 | 8.88 | 8.66 | 8.75 | 4.7M |
| 2025-04-24 | 8.93 | 8.96 | 8.66 | 8.72 | 4.8M |
| 2025-04-23 | 8.79 | 8.98 | 8.79 | 8.92 | 6.0M |
| 2025-04-22 | 8.82 | 8.89 | 8.65 | 8.76 | 6.2M |
| 2025-04-21 | 8.66 | 8.90 | 8.60 | 8.84 | 5.6M |
| 2025-04-18 | 8.66 | 8.78 | 8.55 | 8.66 | 6.7M |
| 2025-04-17 | 8.71 | 8.89 | 8.68 | 8.70 | 10.1M |
| 2025-04-16 | 9.09 | 9.10 | 8.73 | 8.94 | 5.9M |
| 2025-04-15 | 9.10 | 9.16 | 9.00 | 9.10 | 5.8M |
| 2025-04-14 | 8.94 | 9.20 | 8.94 | 9.10 | 12.2M |
| 2025-04-11 | 8.45 | 8.82 | 8.42 | 8.72 | 8.8M |
| 2025-04-10 | 8.50 | 8.74 | 8.49 | 8.60 | 12.6M |
| 2025-04-09 | 7.70 | 8.44 | 7.17 | 8.32 | 19.4M |
| 2025-04-08 | 8.36 | 8.54 | 7.82 | 7.97 | 17.5M |
| 2025-04-07 | 9.00 | 9.04 | 8.69 | 8.69 | 5.4M |
| 2025-04-03 | 9.64 | 9.79 | 9.49 | 9.66 | 8.5M |
| 2025-04-02 | 9.78 | 9.86 | 9.72 | 9.80 | 5.7M |
| 2025-04-01 | 9.72 | 9.95 | 9.72 | 9.75 | 8.6M |
| 2025-03-31 | 9.94 | 9.96 | 9.37 | 9.62 | 11.2M |
| 2025-03-28 | 10.01 | 10.17 | 9.90 | 9.92 | 10.3M |
| 2025-03-27 | 9.88 | 9.94 | 9.66 | 9.88 | 7.4M |
| 2025-03-26 | 9.79 | 9.97 | 9.78 | 9.94 | 6.4M |
| 2025-03-25 | 10.10 | 10.14 | 9.78 | 9.84 | 10.0M |
| 2025-03-24 | 10.54 | 10.55 | 9.83 | 10.09 | 18.0M |
| 2025-03-21 | 11.03 | 11.05 | 10.40 | 10.57 | 21.8M |
| 2025-03-20 | 11.18 | 11.49 | 10.92 | 11.06 | 24.2M |
| 2025-03-19 | 11.30 | 11.60 | 11.18 | 11.32 | 22.7M |
| 2025-03-18 | 11.30 | 11.89 | 11.21 | 11.30 | 28.7M |
| 2025-03-17 | 11.34 | 11.48 | 11.17 | 11.24 | 15.8M |
| 2025-03-14 | 11.35 | 11.42 | 11.08 | 11.35 | 21.2M |
| 2025-03-13 | 11.19 | 11.38 | 11.03 | 11.31 | 25.9M |
| 2025-03-12 | 10.87 | 11.38 | 10.82 | 11.23 | 28.8M |
| 2025-03-11 | 10.75 | 10.94 | 10.66 | 10.85 | 11.9M |
| 2025-03-10 | 10.81 | 10.96 | 10.55 | 10.96 | 16.5M |
| 2025-03-07 | 11.20 | 11.22 | 10.75 | 10.80 | 23.8M |
| 2025-03-06 | 10.99 | 11.32 | 10.90 | 11.27 | 27.4M |
| 2025-03-05 | 11.00 | 11.13 | 10.52 | 10.94 | 21.1M |
| 2025-03-04 | 11.00 | 11.17 | 10.75 | 11.06 | 25.1M |
| 2025-03-03 | 11.39 | 11.57 | 11.02 | 11.13 | 31.6M |
| 2025-02-28 | 11.86 | 11.86 | 11.16 | 11.23 | 57.2M |
| 2025-02-27 | 10.93 | 12.08 | 10.93 | 12.08 | 34.5M |
| 2025-02-26 | 11.16 | 11.38 | 10.88 | 10.98 | 22.1M |
| 2025-02-25 | 10.89 | 11.45 | 10.68 | 11.13 | 32.5M |
| 2025-02-24 | 10.80 | 11.09 | 10.59 | 10.99 | 27.7M |
| 2025-02-21 | 10.43 | 11.06 | 10.27 | 10.88 | 37.9M |
| 2025-02-20 | 10.27 | 10.45 | 10.16 | 10.45 | 16.6M |
| 2025-02-19 | 10.00 | 10.29 | 10.00 | 10.26 | 18.3M |
| 2025-02-18 | 10.80 | 10.83 | 9.95 | 10.05 | 29.4M |
| 2025-02-17 | 10.43 | 10.79 | 10.39 | 10.72 | 22.6M |
| 2025-02-14 | 10.80 | 10.85 | 10.36 | 10.48 | 35.8M |
| 2025-02-13 | 11.00 | 11.58 | 10.85 | 11.12 | 40.7M |
| 2025-02-12 | 11.13 | 11.30 | 11.00 | 11.12 | 26.4M |
| 2025-02-11 | 11.10 | 11.38 | 10.86 | 11.00 | 31.8M |
| 2025-02-10 | 11.25 | 11.48 | 11.01 | 11.17 | 39.0M |
| 2025-02-07 | 11.09 | 11.97 | 11.00 | 11.42 | 56.5M |
| 2025-02-06 | 10.84 | 11.27 | 10.72 | 11.18 | 46.7M |
| 2025-02-05 | 10.71 | 11.05 | 10.30 | 10.93 | 42.0M |
| 2025-01-27 | 11.18 | 11.18 | 10.45 | 10.54 | 45.4M |
| 2025-01-24 | 10.16 | 11.28 | 10.16 | 11.28 | 31.6M |
| 2025-01-23 | 10.77 | 11.03 | 10.24 | 10.25 | 43.2M |
| 2025-01-22 | 10.80 | 11.20 | 10.63 | 10.89 | 45.6M |
| 2025-01-21 | 10.84 | 10.98 | 10.51 | 10.77 | 40.0M |
| 2025-01-20 | 11.21 | 11.47 | 10.76 | 11.03 | 77.9M |
| 2025-01-17 | 9.92 | 10.90 | 9.56 | 10.90 | 52.0M |
| 2025-01-16 | 10.21 | 10.35 | 9.79 | 9.91 | 39.4M |
| 2025-01-15 | 10.40 | 10.69 | 10.03 | 10.16 | 58.2M |
| 2025-01-14 | 9.09 | 10.43 | 9.09 | 10.43 | 33.5M |
| 2025-01-13 | 10.85 | 11.19 | 9.48 | 9.48 | 64.3M |
| 2025-01-10 | 9.63 | 10.53 | 9.63 | 10.53 | 25.8M |
| 2025-01-09 | 9.19 | 9.99 | 9.15 | 9.57 | 33.3M |
| 2025-01-08 | 9.16 | 9.28 | 8.89 | 9.17 | 27.7M |
| 2025-01-07 | 8.79 | 9.17 | 8.64 | 9.16 | 33.3M |
| 2025-01-06 | 8.75 | 9.28 | 8.30 | 8.71 | 35.4M |
| 2025-01-03 | 10.25 | 10.26 | 9.22 | 9.22 | 31.6M |
| 2025-01-02 | 10.25 | 10.45 | 9.90 | 10.24 | 36.0M |