12.73
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 12.69 | 12.73 | 12.58 | 12.64 | 2,854.1K |
| 09:35 | 12.63 | 12.83 | 12.60 | 12.74 | 2,689.3K |
| 09:40 | 12.76 | 12.76 | 12.68 | 12.70 | 1,341.9K |
| 09:45 | 12.70 | 12.80 | 12.67 | 12.76 | 1,379.3K |
| 09:50 | 12.74 | 12.75 | 12.64 | 12.69 | 917.0K |
| 09:55 | 12.70 | 12.74 | 12.67 | 12.70 | 1,009.5K |
| 10:00 | 12.70 | 12.70 | 12.59 | 12.60 | 947.0K |
| 10:05 | 12.58 | 12.75 | 12.56 | 12.74 | 850.6K |
| 10:10 | 12.75 | 12.75 | 12.63 | 12.66 | 429.7K |
| 10:15 | 12.65 | 12.73 | 12.65 | 12.66 | 489.2K |
| 10:20 | 12.65 | 12.70 | 12.65 | 12.69 | 504.0K |
| 10:25 | 12.70 | 12.75 | 12.68 | 12.69 | 600.5K |
| 10:30 | 12.70 | 12.75 | 12.69 | 12.72 | 395.6K |
| 10:35 | 12.72 | 12.72 | 12.66 | 12.69 | 339.5K |
| 10:40 | 12.68 | 12.70 | 12.67 | 12.69 | 296.4K |
| 10:45 | 12.67 | 12.73 | 12.67 | 12.71 | 260.6K |
| 10:50 | 12.71 | 12.72 | 12.67 | 12.68 | 251.8K |
| 10:55 | 12.70 | 12.71 | 12.67 | 12.68 | 448.0K |
| 11:00 | 12.68 | 12.73 | 12.68 | 12.72 | 469.1K |
| 11:05 | 12.72 | 12.72 | 12.69 | 12.72 | 218.8K |
| 11:10 | 12.72 | 12.76 | 12.71 | 12.76 | 607.4K |
| 11:15 | 12.77 | 12.77 | 12.70 | 12.72 | 470.3K |
| 11:20 | 12.71 | 12.71 | 12.66 | 12.67 | 420.2K |
| 11:25 | 12.67 | 12.73 | 12.67 | 12.71 | 514.4K |
| 11:30 | 12.70 | 12.70 | 12.70 | 12.70 | 0.1K |
| 13:00 | 12.70 | 12.70 | 12.60 | 12.60 | 1,591.6K |
| 13:05 | 12.60 | 12.65 | 12.58 | 12.63 | 465.4K |
| 13:10 | 12.63 | 12.63 | 12.60 | 12.62 | 439.7K |
| 13:15 | 12.60 | 12.61 | 12.57 | 12.58 | 776.8K |
| 13:20 | 12.57 | 12.58 | 12.50 | 12.52 | 1,375.9K |
| 13:25 | 12.52 | 12.58 | 12.51 | 12.57 | 505.5K |
| 13:30 | 12.56 | 12.56 | 12.52 | 12.53 | 419.5K |
| 13:35 | 12.53 | 12.56 | 12.52 | 12.53 | 333.4K |
| 13:40 | 12.52 | 12.52 | 12.48 | 12.48 | 983.9K |
| 13:45 | 12.48 | 12.60 | 12.48 | 12.60 | 636.5K |
| 13:50 | 12.59 | 12.61 | 12.49 | 12.51 | 320.9K |
| 13:55 | 12.52 | 12.54 | 12.46 | 12.46 | 396.3K |
| 14:00 | 12.46 | 12.51 | 12.46 | 12.50 | 532.7K |
| 14:05 | 12.50 | 12.58 | 12.49 | 12.56 | 396.5K |
| 14:10 | 12.53 | 12.55 | 12.48 | 12.48 | 386.6K |
| 14:15 | 12.48 | 12.53 | 12.48 | 12.51 | 343.4K |
| 14:20 | 12.51 | 12.52 | 12.47 | 12.48 | 313.8K |
| 14:25 | 12.47 | 12.48 | 12.40 | 12.46 | 1,231.9K |
| 14:30 | 12.47 | 12.51 | 12.44 | 12.46 | 713.2K |
| 14:35 | 12.46 | 12.49 | 12.44 | 12.45 | 790.7K |
| 14:40 | 12.46 | 12.51 | 12.45 | 12.50 | 669.8K |
| 14:45 | 12.51 | 12.52 | 12.49 | 12.50 | 765.5K |
| 14:50 | 12.49 | 12.50 | 12.45 | 12.47 | 1,405.6K |
| 14:55 | 12.47 | 12.49 | 12.41 | 12.41 | 930.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 12.59 | 13.02 | 12.49 | 12.73 | 45.5M |
| 2025-09-29 | 12.35 | 12.64 | 12.13 | 12.55 | 30.6M |
| 2025-09-26 | 12.56 | 12.84 | 12.40 | 12.40 | 36.7M |
| 2025-09-25 | 12.86 | 13.09 | 12.58 | 12.66 | 48.2M |
| 2025-09-24 | 14.29 | 14.64 | 12.56 | 12.85 | 78.4M |
| 2025-09-23 | 13.72 | 13.99 | 12.68 | 13.07 | 55.2M |
| 2025-09-22 | 13.67 | 14.21 | 13.55 | 13.71 | 61.0M |
| 2025-09-19 | 14.17 | 14.68 | 13.33 | 13.63 | 67.6M |
| 2025-09-18 | 15.15 | 15.50 | 13.89 | 14.10 | 77.2M |
| 2025-09-17 | 14.90 | 15.28 | 14.34 | 15.01 | 71.6M |
| 2025-09-16 | 15.11 | 15.80 | 14.40 | 15.20 | 117.0M |
| 2025-09-15 | 12.97 | 15.11 | 12.40 | 15.11 | 107.5M |
| 2025-09-12 | 13.00 | 13.15 | 12.43 | 12.59 | 87.7M |
| 2025-09-11 | 10.56 | 12.72 | 10.41 | 12.72 | 79.7M |
| 2025-09-10 | 10.35 | 10.92 | 10.28 | 10.60 | 40.3M |
| 2025-09-09 | 10.39 | 10.75 | 10.16 | 10.32 | 36.2M |
| 2025-09-08 | 10.40 | 10.85 | 10.27 | 10.38 | 44.7M |
| 2025-09-05 | 9.90 | 10.13 | 9.83 | 10.09 | 24.6M |
| 2025-09-04 | 10.28 | 10.49 | 9.74 | 9.89 | 28.7M |
| 2025-09-03 | 10.57 | 10.69 | 10.17 | 10.30 | 35.6M |
| 2025-09-02 | 11.00 | 11.07 | 10.32 | 10.53 | 40.9M |
| 2025-09-01 | 11.25 | 11.65 | 10.97 | 11.10 | 53.1M |
| 2025-08-29 | 12.30 | 13.12 | 11.44 | 11.50 | 78.6M |
| 2025-08-28 | 11.72 | 12.00 | 11.13 | 11.93 | 59.1M |
| 2025-08-27 | 11.96 | 12.37 | 11.71 | 11.95 | 58.5M |
| 2025-08-26 | 12.10 | 12.38 | 11.70 | 11.97 | 76.7M |
| 2025-08-25 | 10.82 | 12.49 | 10.45 | 12.21 | 104.6M |
| 2025-08-22 | 11.18 | 11.38 | 10.66 | 10.75 | 58.1M |
| 2025-08-21 | 11.39 | 12.19 | 11.05 | 11.16 | 78.6M |
| 2025-08-20 | 11.17 | 11.60 | 10.90 | 11.19 | 102.9M |
| 2025-08-19 | 10.31 | 12.07 | 10.25 | 11.44 | 167.4M |
| 2025-08-18 | 8.40 | 10.06 | 8.38 | 10.06 | 126.4M |
| 2025-08-15 | 8.16 | 8.41 | 8.13 | 8.38 | 16.8M |
| 2025-08-14 | 8.49 | 8.50 | 8.17 | 8.17 | 24.5M |
| 2025-08-13 | 8.55 | 8.59 | 8.46 | 8.46 | 15.8M |
| 2025-08-12 | 8.71 | 8.72 | 8.49 | 8.55 | 16.9M |
| 2025-08-11 | 8.67 | 8.75 | 8.63 | 8.73 | 12.0M |
| 2025-08-08 | 8.64 | 8.68 | 8.59 | 8.64 | 9.9M |
| 2025-08-07 | 8.75 | 8.80 | 8.61 | 8.65 | 16.2M |
| 2025-08-06 | 8.78 | 8.80 | 8.70 | 8.80 | 15.8M |
| 2025-08-05 | 8.66 | 8.86 | 8.65 | 8.82 | 16.9M |
| 2025-08-04 | 8.58 | 8.68 | 8.53 | 8.68 | 12.6M |
| 2025-08-01 | 8.53 | 8.67 | 8.44 | 8.53 | 13.1M |
| 2025-07-31 | 8.60 | 8.71 | 8.51 | 8.52 | 17.0M |
| 2025-07-30 | 8.73 | 8.73 | 8.51 | 8.59 | 15.6M |
| 2025-07-29 | 8.75 | 8.80 | 8.62 | 8.72 | 17.0M |
| 2025-07-28 | 8.76 | 8.77 | 8.66 | 8.77 | 15.6M |
| 2025-07-25 | 9.01 | 9.03 | 8.69 | 8.73 | 22.3M |
| 2025-07-24 | 8.86 | 9.15 | 8.83 | 8.97 | 27.9M |
| 2025-07-23 | 9.53 | 9.60 | 8.89 | 8.92 | 52.3M |
| 2025-07-22 | 9.55 | 10.00 | 9.23 | 9.45 | 87.5M |
| 2025-07-21 | 8.53 | 8.96 | 8.49 | 8.90 | 34.5M |
| 2025-07-18 | 8.45 | 8.54 | 8.38 | 8.47 | 12.1M |
| 2025-07-17 | 8.40 | 8.46 | 8.38 | 8.44 | 10.1M |
| 2025-07-16 | 8.46 | 8.50 | 8.35 | 8.41 | 11.5M |
| 2025-07-15 | 8.64 | 8.71 | 8.38 | 8.47 | 19.9M |
| 2025-07-14 | 8.62 | 8.76 | 8.60 | 8.72 | 21.0M |
| 2025-07-11 | 8.57 | 8.67 | 8.48 | 8.59 | 20.8M |
| 2025-07-10 | 8.78 | 8.78 | 8.52 | 8.59 | 22.8M |
| 2025-07-09 | 8.26 | 8.83 | 8.26 | 8.68 | 42.6M |
| 2025-07-08 | 8.29 | 8.33 | 8.19 | 8.30 | 12.1M |
| 2025-07-07 | 8.19 | 8.33 | 8.18 | 8.27 | 9.4M |
| 2025-07-04 | 8.42 | 8.45 | 8.22 | 8.24 | 15.3M |
| 2025-07-03 | 8.50 | 8.50 | 8.37 | 8.45 | 15.3M |
| 2025-07-02 | 8.34 | 8.58 | 8.32 | 8.54 | 26.6M |
| 2025-07-01 | 8.40 | 8.50 | 8.25 | 8.36 | 18.7M |
| 2025-06-30 | 8.09 | 8.42 | 8.08 | 8.41 | 24.4M |
| 2025-06-27 | 8.17 | 8.22 | 8.06 | 8.09 | 14.6M |
| 2025-06-26 | 8.19 | 8.29 | 8.13 | 8.13 | 16.6M |
| 2025-06-25 | 8.20 | 8.35 | 8.09 | 8.22 | 16.5M |
| 2025-06-24 | 8.04 | 8.26 | 8.01 | 8.16 | 17.1M |
| 2025-06-23 | 7.80 | 8.08 | 7.72 | 8.03 | 18.8M |
| 2025-06-20 | 8.23 | 8.36 | 7.98 | 7.98 | 23.9M |
| 2025-06-19 | 8.86 | 8.86 | 8.35 | 8.38 | 35.3M |
| 2025-06-18 | 8.56 | 9.01 | 8.55 | 8.94 | 44.4M |
| 2025-06-17 | 8.30 | 8.88 | 8.28 | 8.67 | 42.8M |
| 2025-06-16 | 8.22 | 8.40 | 8.07 | 8.31 | 21.1M |
| 2025-06-13 | 8.13 | 8.56 | 8.03 | 8.35 | 40.3M |
| 2025-06-12 | 8.10 | 8.27 | 8.02 | 8.16 | 18.8M |
| 2025-06-11 | 8.07 | 8.13 | 8.00 | 8.09 | 16.9M |
| 2025-06-10 | 8.31 | 8.38 | 7.97 | 8.11 | 27.7M |
| 2025-06-09 | 8.19 | 8.41 | 8.11 | 8.35 | 27.8M |
| 2025-06-06 | 8.17 | 8.19 | 8.00 | 8.09 | 18.2M |
| 2025-06-05 | 8.12 | 8.25 | 8.10 | 8.16 | 21.6M |
| 2025-06-04 | 8.35 | 8.53 | 8.20 | 8.22 | 27.5M |
| 2025-06-03 | 8.10 | 8.35 | 8.06 | 8.28 | 23.2M |
| 2025-05-30 | 8.80 | 8.86 | 8.20 | 8.24 | 42.7M |
| 2025-05-29 | 8.73 | 9.02 | 8.66 | 8.88 | 44.8M |
| 2025-05-28 | 9.15 | 9.54 | 8.83 | 8.86 | 55.0M |
| 2025-05-27 | 9.51 | 9.56 | 9.16 | 9.23 | 54.9M |
| 2025-05-26 | 9.03 | 9.94 | 8.85 | 9.70 | 73.3M |
| 2025-05-23 | 8.87 | 9.26 | 8.80 | 9.03 | 58.9M |
| 2025-05-22 | 9.07 | 9.22 | 8.81 | 8.85 | 42.7M |
| 2025-05-21 | 9.60 | 9.66 | 9.05 | 9.10 | 60.6M |
| 2025-05-20 | 10.11 | 10.54 | 9.58 | 9.60 | 94.3M |
| 2025-05-19 | 8.89 | 10.55 | 8.66 | 9.96 | 96.6M |
| 2025-05-16 | 8.14 | 9.25 | 8.10 | 8.90 | 78.1M |
| 2025-05-15 | 8.39 | 8.40 | 8.04 | 8.11 | 37.9M |
| 2025-05-14 | 8.25 | 8.63 | 8.15 | 8.52 | 54.2M |
| 2025-05-13 | 8.22 | 8.31 | 8.08 | 8.22 | 43.6M |
| 2025-05-12 | 7.79 | 8.79 | 7.74 | 8.33 | 60.4M |
| 2025-05-09 | 7.96 | 7.99 | 7.61 | 7.63 | 26.9M |
| 2025-05-08 | 7.80 | 8.16 | 7.78 | 7.91 | 39.6M |
| 2025-05-07 | 7.63 | 7.95 | 7.63 | 7.80 | 50.7M |
| 2025-05-06 | 7.19 | 7.80 | 7.19 | 7.60 | 40.1M |
| 2025-04-30 | 7.30 | 7.53 | 7.13 | 7.13 | 34.4M |
| 2025-04-29 | 7.54 | 7.69 | 7.31 | 7.33 | 36.9M |
| 2025-04-28 | 8.47 | 8.50 | 7.57 | 7.64 | 67.9M |
| 2025-04-25 | 7.81 | 8.04 | 7.57 | 7.89 | 49.9M |
| 2025-04-24 | 7.18 | 8.00 | 7.12 | 7.87 | 74.5M |
| 2025-04-23 | 7.34 | 7.35 | 7.13 | 7.17 | 24.8M |
| 2025-04-22 | 7.46 | 7.55 | 7.25 | 7.27 | 28.6M |
| 2025-04-21 | 7.32 | 7.60 | 7.22 | 7.40 | 29.9M |
| 2025-04-18 | 7.42 | 7.80 | 7.25 | 7.31 | 39.3M |
| 2025-04-17 | 6.75 | 7.55 | 6.70 | 7.45 | 47.7M |
| 2025-04-16 | 7.20 | 7.23 | 6.72 | 6.85 | 29.1M |
| 2025-04-15 | 7.25 | 7.38 | 7.11 | 7.25 | 25.8M |
| 2025-04-14 | 6.94 | 7.41 | 6.94 | 7.32 | 37.8M |
| 2025-04-11 | 6.90 | 7.08 | 6.89 | 6.90 | 25.7M |
| 2025-04-10 | 7.02 | 7.20 | 6.92 | 7.08 | 44.0M |
| 2025-04-09 | 6.30 | 7.07 | 5.59 | 6.94 | 50.6M |
| 2025-04-08 | 6.61 | 6.95 | 6.14 | 6.58 | 42.9M |
| 2025-04-07 | 7.44 | 7.54 | 6.42 | 6.42 | 51.6M |
| 2025-04-03 | 7.58 | 8.17 | 7.55 | 8.03 | 60.4M |
| 2025-04-02 | 7.80 | 7.84 | 7.49 | 7.52 | 42.8M |
| 2025-04-01 | 7.45 | 8.43 | 7.21 | 7.81 | 69.8M |
| 2025-03-31 | 7.12 | 7.80 | 7.12 | 7.37 | 46.1M |
| 2025-03-28 | 7.03 | 7.40 | 6.88 | 7.24 | 33.8M |
| 2025-03-27 | 7.12 | 7.17 | 6.90 | 6.98 | 22.7M |
| 2025-03-26 | 7.18 | 7.34 | 7.03 | 7.22 | 33.0M |
| 2025-03-25 | 6.78 | 7.45 | 6.72 | 7.35 | 51.2M |
| 2025-03-24 | 7.02 | 7.05 | 6.60 | 6.77 | 20.5M |
| 2025-03-21 | 7.03 | 7.27 | 6.98 | 7.07 | 23.8M |
| 2025-03-20 | 7.00 | 7.21 | 6.97 | 7.08 | 21.4M |
| 2025-03-19 | 7.00 | 7.03 | 6.92 | 6.97 | 11.5M |
| 2025-03-18 | 6.98 | 7.07 | 6.86 | 7.03 | 17.6M |
| 2025-03-17 | 6.85 | 7.10 | 6.85 | 7.02 | 27.3M |
| 2025-03-14 | 6.66 | 6.85 | 6.58 | 6.84 | 24.2M |
| 2025-03-13 | 6.64 | 6.89 | 6.60 | 6.70 | 26.4M |
| 2025-03-12 | 6.60 | 6.66 | 6.54 | 6.61 | 9.9M |
| 2025-03-11 | 6.56 | 6.62 | 6.50 | 6.60 | 7.4M |
| 2025-03-10 | 6.59 | 6.71 | 6.56 | 6.63 | 9.2M |
| 2025-03-07 | 6.69 | 6.71 | 6.54 | 6.60 | 11.3M |
| 2025-03-06 | 6.61 | 6.73 | 6.58 | 6.70 | 14.6M |
| 2025-03-05 | 6.61 | 6.65 | 6.45 | 6.63 | 11.1M |
| 2025-03-04 | 6.45 | 6.69 | 6.44 | 6.67 | 13.9M |
| 2025-03-03 | 6.39 | 6.63 | 6.30 | 6.53 | 16.1M |
| 2025-02-28 | 6.51 | 6.53 | 6.31 | 6.33 | 10.3M |
| 2025-02-27 | 6.66 | 6.69 | 6.42 | 6.56 | 11.2M |
| 2025-02-26 | 6.57 | 6.71 | 6.57 | 6.65 | 12.4M |
| 2025-02-25 | 6.43 | 6.73 | 6.41 | 6.58 | 16.6M |
| 2025-02-24 | 6.54 | 6.59 | 6.43 | 6.52 | 14.1M |
| 2025-02-21 | 6.47 | 6.72 | 6.38 | 6.57 | 22.9M |
| 2025-02-20 | 6.39 | 6.48 | 6.32 | 6.46 | 8.7M |
| 2025-02-19 | 6.20 | 6.40 | 6.17 | 6.37 | 8.5M |
| 2025-02-18 | 6.48 | 6.49 | 6.18 | 6.22 | 10.3M |
| 2025-02-17 | 6.33 | 6.50 | 6.27 | 6.49 | 13.5M |
| 2025-02-14 | 6.40 | 6.45 | 6.27 | 6.33 | 11.2M |
| 2025-02-13 | 6.57 | 6.60 | 6.38 | 6.40 | 9.7M |
| 2025-02-12 | 6.51 | 6.60 | 6.51 | 6.59 | 7.8M |
| 2025-02-11 | 6.65 | 6.68 | 6.47 | 6.55 | 7.9M |
| 2025-02-10 | 6.53 | 6.65 | 6.49 | 6.65 | 9.6M |
| 2025-02-07 | 6.39 | 6.59 | 6.39 | 6.52 | 12.4M |
| 2025-02-06 | 6.30 | 6.42 | 6.22 | 6.42 | 8.6M |
| 2025-02-05 | 6.39 | 6.42 | 6.30 | 6.32 | 7.8M |
| 2025-01-27 | 6.43 | 6.52 | 6.33 | 6.35 | 7.8M |
| 2025-01-24 | 6.40 | 6.50 | 6.24 | 6.42 | 11.4M |
| 2025-01-23 | 6.38 | 6.49 | 6.30 | 6.31 | 11.1M |
| 2025-01-22 | 6.33 | 6.53 | 6.26 | 6.30 | 12.6M |
| 2025-01-21 | 6.27 | 6.42 | 6.11 | 6.39 | 12.9M |
| 2025-01-20 | 6.18 | 6.28 | 6.13 | 6.26 | 7.3M |
| 2025-01-17 | 6.14 | 6.21 | 6.10 | 6.15 | 6.0M |
| 2025-01-16 | 6.24 | 6.30 | 6.12 | 6.20 | 8.0M |
| 2025-01-15 | 6.28 | 6.33 | 6.16 | 6.19 | 9.3M |
| 2025-01-14 | 5.86 | 6.32 | 5.86 | 6.28 | 16.1M |
| 2025-01-13 | 5.73 | 5.89 | 5.59 | 5.84 | 7.9M |
| 2025-01-10 | 6.06 | 6.08 | 5.80 | 5.81 | 7.0M |
| 2025-01-09 | 6.04 | 6.13 | 6.02 | 6.04 | 7.4M |
| 2025-01-08 | 6.15 | 6.20 | 5.90 | 6.07 | 13.6M |
| 2025-01-07 | 5.79 | 6.22 | 5.79 | 6.22 | 15.6M |
| 2025-01-06 | 5.73 | 5.88 | 5.53 | 5.79 | 7.6M |
| 2025-01-03 | 6.16 | 6.18 | 5.72 | 5.75 | 11.3M |
| 2025-01-02 | 6.12 | 6.45 | 6.05 | 6.12 | 12.3M |