9.17
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 9.43 | 9.43 | 9.38 | 9.41 | 4,524.7K |
| 09:35 | 9.41 | 9.43 | 9.39 | 9.40 | 2,886.0K |
| 09:40 | 9.39 | 9.43 | 9.39 | 9.39 | 1,601.5K |
| 09:45 | 9.39 | 9.40 | 9.37 | 9.37 | 2,450.7K |
| 09:50 | 9.37 | 9.37 | 9.33 | 9.33 | 2,420.7K |
| 09:55 | 9.33 | 9.36 | 9.32 | 9.35 | 1,782.3K |
| 10:00 | 9.35 | 9.35 | 9.30 | 9.32 | 2,506.1K |
| 10:05 | 9.32 | 9.35 | 9.31 | 9.35 | 940.7K |
| 10:10 | 9.35 | 9.35 | 9.31 | 9.32 | 1,313.9K |
| 10:15 | 9.32 | 9.34 | 9.30 | 9.30 | 993.6K |
| 10:20 | 9.31 | 9.31 | 9.29 | 9.30 | 1,863.1K |
| 10:25 | 9.32 | 9.33 | 9.30 | 9.30 | 940.2K |
| 10:30 | 9.30 | 9.31 | 9.30 | 9.31 | 908.5K |
| 10:35 | 9.31 | 9.32 | 9.28 | 9.28 | 1,225.2K |
| 10:40 | 9.29 | 9.29 | 9.28 | 9.28 | 824.3K |
| 10:45 | 9.30 | 9.31 | 9.28 | 9.30 | 669.8K |
| 10:50 | 9.31 | 9.31 | 9.27 | 9.28 | 903.2K |
| 10:55 | 9.27 | 9.29 | 9.27 | 9.29 | 470.8K |
| 11:00 | 9.28 | 9.30 | 9.27 | 9.29 | 814.1K |
| 11:05 | 9.30 | 9.30 | 9.27 | 9.27 | 988.6K |
| 11:10 | 9.28 | 9.28 | 9.25 | 9.26 | 1,230.8K |
| 11:15 | 9.26 | 9.27 | 9.24 | 9.25 | 826.9K |
| 11:20 | 9.24 | 9.25 | 9.24 | 9.24 | 815.6K |
| 11:25 | 9.25 | 9.26 | 9.23 | 9.25 | 503.6K |
| 13:00 | 9.26 | 9.26 | 9.22 | 9.22 | 1,072.0K |
| 13:05 | 9.23 | 9.23 | 9.21 | 9.23 | 839.8K |
| 13:10 | 9.23 | 9.25 | 9.22 | 9.25 | 870.1K |
| 13:15 | 9.24 | 9.25 | 9.22 | 9.22 | 961.0K |
| 13:20 | 9.23 | 9.25 | 9.22 | 9.24 | 659.4K |
| 13:25 | 9.24 | 9.25 | 9.23 | 9.25 | 733.9K |
| 13:30 | 9.25 | 9.25 | 9.22 | 9.22 | 772.0K |
| 13:35 | 9.23 | 9.24 | 9.22 | 9.23 | 534.3K |
| 13:40 | 9.26 | 9.30 | 9.26 | 9.27 | 2,481.7K |
| 13:45 | 9.26 | 9.27 | 9.24 | 9.27 | 1,164.0K |
| 13:50 | 9.27 | 9.27 | 9.23 | 9.24 | 651.2K |
| 13:55 | 9.24 | 9.25 | 9.22 | 9.22 | 660.0K |
| 14:00 | 9.23 | 9.23 | 9.21 | 9.21 | 1,537.2K |
| 14:05 | 9.22 | 9.23 | 9.20 | 9.22 | 1,112.1K |
| 14:10 | 9.21 | 9.22 | 9.19 | 9.19 | 1,093.3K |
| 14:15 | 9.20 | 9.22 | 9.19 | 9.21 | 621.7K |
| 14:20 | 9.21 | 9.22 | 9.19 | 9.20 | 925.2K |
| 14:25 | 9.19 | 9.22 | 9.18 | 9.21 | 1,071.8K |
| 14:30 | 9.20 | 9.21 | 9.17 | 9.18 | 1,927.1K |
| 14:35 | 9.19 | 9.19 | 9.16 | 9.18 | 1,649.2K |
| 14:40 | 9.17 | 9.20 | 9.16 | 9.20 | 1,054.2K |
| 14:45 | 9.21 | 9.22 | 9.18 | 9.19 | 1,344.9K |
| 14:50 | 9.19 | 9.20 | 9.18 | 9.18 | 1,172.8K |
| 14:55 | 9.18 | 9.19 | 9.17 | 9.17 | 1,013.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.43 | 9.45 | 9.16 | 9.17 | 60.8M |
| 2025-09-25 | 9.40 | 9.60 | 9.38 | 9.52 | 74.9M |
| 2025-09-24 | 9.06 | 9.36 | 9.01 | 9.36 | 65.3M |
| 2025-09-23 | 9.28 | 9.29 | 8.89 | 9.08 | 75.8M |
| 2025-09-22 | 9.37 | 9.42 | 9.23 | 9.30 | 48.3M |
| 2025-09-19 | 9.44 | 9.55 | 9.33 | 9.34 | 61.7M |
| 2025-09-18 | 9.68 | 9.80 | 9.35 | 9.50 | 110.8M |
| 2025-09-17 | 9.59 | 9.74 | 9.52 | 9.57 | 77.2M |
| 2025-09-16 | 9.46 | 9.68 | 9.40 | 9.65 | 93.6M |
| 2025-09-15 | 9.71 | 9.79 | 9.54 | 9.55 | 114.8M |
| 2025-09-12 | 9.48 | 9.67 | 9.34 | 9.52 | 121.9M |
| 2025-09-11 | 9.46 | 9.49 | 9.22 | 9.48 | 115.4M |
| 2025-09-10 | 9.33 | 9.90 | 9.25 | 9.47 | 198.5M |
| 2025-09-09 | 9.06 | 9.77 | 8.85 | 9.55 | 241.9M |
| 2025-09-08 | 8.78 | 8.89 | 8.69 | 8.88 | 48.3M |
| 2025-09-05 | 8.67 | 8.81 | 8.57 | 8.78 | 49.6M |
| 2025-09-04 | 8.79 | 8.89 | 8.53 | 8.65 | 59.8M |
| 2025-09-03 | 9.11 | 9.13 | 8.78 | 8.79 | 58.7M |
| 2025-09-02 | 9.37 | 9.40 | 9.01 | 9.07 | 72.5M |
| 2025-09-01 | 9.52 | 9.59 | 9.33 | 9.38 | 56.2M |
| 2025-08-29 | 9.69 | 9.69 | 9.42 | 9.46 | 66.5M |
| 2025-08-28 | 9.55 | 9.72 | 9.38 | 9.69 | 99.4M |
| 2025-08-27 | 9.81 | 10.10 | 9.48 | 9.49 | 130.3M |
| 2025-08-26 | 9.59 | 9.85 | 9.51 | 9.70 | 103.5M |
| 2025-08-25 | 9.51 | 9.94 | 9.51 | 9.58 | 156.4M |
| 2025-08-22 | 8.91 | 9.18 | 8.89 | 9.16 | 68.5M |
| 2025-08-21 | 9.07 | 9.11 | 8.90 | 8.95 | 52.9M |
| 2025-08-20 | 8.88 | 9.04 | 8.78 | 9.04 | 62.9M |
| 2025-08-19 | 8.88 | 8.96 | 8.84 | 8.89 | 52.9M |
| 2025-08-18 | 8.71 | 8.93 | 8.71 | 8.85 | 63.1M |
| 2025-08-15 | 8.64 | 8.73 | 8.61 | 8.69 | 55.0M |
| 2025-08-14 | 8.79 | 8.87 | 8.64 | 8.67 | 60.0M |
| 2025-08-13 | 8.58 | 8.96 | 8.54 | 8.78 | 84.4M |
| 2025-08-12 | 8.55 | 8.61 | 8.49 | 8.57 | 33.6M |
| 2025-08-11 | 8.49 | 8.57 | 8.48 | 8.54 | 26.2M |
| 2025-08-08 | 8.60 | 8.63 | 8.47 | 8.48 | 32.5M |
| 2025-08-07 | 8.63 | 8.66 | 8.56 | 8.64 | 30.1M |
| 2025-08-06 | 8.53 | 8.66 | 8.50 | 8.65 | 36.7M |
| 2025-08-05 | 8.53 | 8.57 | 8.49 | 8.53 | 23.2M |
| 2025-08-04 | 8.46 | 8.54 | 8.44 | 8.54 | 22.6M |
| 2025-08-01 | 8.46 | 8.56 | 8.36 | 8.52 | 37.4M |
| 2025-07-31 | 8.48 | 8.55 | 8.36 | 8.40 | 32.2M |
| 2025-07-30 | 8.56 | 8.59 | 8.43 | 8.48 | 29.9M |
| 2025-07-29 | 8.55 | 8.59 | 8.45 | 8.58 | 32.4M |
| 2025-07-28 | 8.69 | 8.71 | 8.54 | 8.54 | 37.0M |
| 2025-07-25 | 8.59 | 8.69 | 8.52 | 8.63 | 44.7M |
| 2025-07-24 | 8.40 | 8.53 | 8.39 | 8.52 | 30.9M |
| 2025-07-23 | 8.42 | 8.49 | 8.37 | 8.43 | 33.8M |
| 2025-07-22 | 8.44 | 8.46 | 8.39 | 8.42 | 26.0M |
| 2025-07-21 | 8.40 | 8.46 | 8.38 | 8.45 | 29.6M |
| 2025-07-18 | 8.37 | 8.45 | 8.33 | 8.42 | 34.8M |
| 2025-07-17 | 8.23 | 8.35 | 8.19 | 8.35 | 29.9M |
| 2025-07-16 | 8.21 | 8.32 | 8.19 | 8.23 | 26.7M |
| 2025-07-15 | 8.28 | 8.30 | 8.09 | 8.21 | 45.8M |
| 2025-07-14 | 8.37 | 8.38 | 8.30 | 8.31 | 22.9M |
| 2025-07-11 | 8.27 | 8.39 | 8.23 | 8.36 | 35.2M |
| 2025-07-10 | 8.27 | 8.30 | 8.23 | 8.27 | 21.1M |
| 2025-07-09 | 8.30 | 8.32 | 8.24 | 8.27 | 22.4M |
| 2025-07-08 | 8.26 | 8.34 | 8.25 | 8.29 | 31.9M |
| 2025-07-07 | 8.28 | 8.33 | 8.23 | 8.24 | 18.9M |
| 2025-07-04 | 8.33 | 8.37 | 8.26 | 8.29 | 20.6M |
| 2025-07-03 | 8.34 | 8.42 | 8.32 | 8.35 | 18.1M |
| 2025-07-02 | 8.42 | 8.43 | 8.31 | 8.36 | 20.3M |
| 2025-07-01 | 8.52 | 8.55 | 8.41 | 8.45 | 28.2M |
| 2025-06-30 | 8.37 | 8.71 | 8.37 | 8.54 | 53.7M |
| 2025-06-27 | 8.48 | 8.50 | 8.36 | 8.36 | 28.7M |
| 2025-06-26 | 8.46 | 8.51 | 8.41 | 8.43 | 32.9M |
| 2025-06-25 | 8.35 | 8.52 | 8.35 | 8.50 | 56.4M |
| 2025-06-24 | 8.17 | 8.35 | 8.15 | 8.34 | 51.8M |
| 2025-06-23 | 7.84 | 8.04 | 7.81 | 8.02 | 23.3M |
| 2025-06-20 | 7.99 | 8.04 | 7.86 | 7.89 | 20.4M |
| 2025-06-19 | 8.09 | 8.13 | 7.97 | 7.99 | 22.2M |
| 2025-06-18 | 8.12 | 8.14 | 8.04 | 8.07 | 17.1M |
| 2025-06-17 | 8.14 | 8.17 | 8.09 | 8.13 | 18.6M |
| 2025-06-16 | 8.07 | 8.16 | 8.05 | 8.13 | 18.8M |
| 2025-06-13 | 8.28 | 8.29 | 8.11 | 8.12 | 34.9M |
| 2025-06-12 | 8.28 | 8.38 | 8.22 | 8.30 | 22.8M |
| 2025-06-11 | 8.27 | 8.37 | 8.26 | 8.29 | 23.1M |
| 2025-06-10 | 8.44 | 8.50 | 8.22 | 8.27 | 42.4M |
| 2025-06-09 | 8.46 | 8.51 | 8.42 | 8.49 | 23.1M |
| 2025-06-06 | 8.56 | 8.58 | 8.44 | 8.46 | 29.2M |
| 2025-06-05 | 8.56 | 8.67 | 8.48 | 8.58 | 40.0M |
| 2025-06-04 | 8.74 | 8.79 | 8.53 | 8.57 | 65.5M |
| 2025-06-03 | 8.46 | 8.52 | 8.42 | 8.43 | 29.2M |
| 2025-05-30 | 8.60 | 8.63 | 8.47 | 8.51 | 32.7M |
| 2025-05-29 | 8.25 | 8.69 | 8.25 | 8.61 | 74.4M |
| 2025-05-28 | 8.25 | 8.60 | 8.24 | 8.27 | 40.7M |
| 2025-05-27 | 8.31 | 8.32 | 8.20 | 8.25 | 17.6M |
| 2025-05-26 | 8.22 | 8.40 | 8.20 | 8.35 | 21.8M |
| 2025-05-23 | 8.37 | 8.45 | 8.20 | 8.20 | 23.3M |
| 2025-05-22 | 8.40 | 8.52 | 8.36 | 8.39 | 17.8M |
| 2025-05-21 | 8.48 | 8.49 | 8.41 | 8.43 | 14.8M |
| 2025-05-20 | 8.43 | 8.50 | 8.36 | 8.47 | 19.4M |
| 2025-05-19 | 8.37 | 8.46 | 8.31 | 8.44 | 19.4M |
| 2025-05-16 | 8.30 | 8.42 | 8.28 | 8.35 | 20.3M |
| 2025-05-15 | 8.48 | 8.50 | 8.30 | 8.30 | 20.1M |
| 2025-05-14 | 8.48 | 8.55 | 8.39 | 8.48 | 22.0M |
| 2025-05-13 | 8.63 | 8.64 | 8.47 | 8.48 | 19.6M |
| 2025-05-12 | 8.50 | 8.57 | 8.49 | 8.54 | 19.7M |
| 2025-05-09 | 8.54 | 8.56 | 8.41 | 8.45 | 19.8M |
| 2025-05-08 | 8.49 | 8.57 | 8.44 | 8.54 | 23.5M |
| 2025-05-07 | 8.59 | 8.66 | 8.41 | 8.47 | 28.6M |
| 2025-05-06 | 8.40 | 8.50 | 8.35 | 8.49 | 24.6M |
| 2025-04-30 | 8.15 | 8.38 | 8.15 | 8.33 | 31.9M |
| 2025-04-29 | 8.01 | 8.16 | 8.00 | 8.13 | 19.4M |
| 2025-04-28 | 8.14 | 8.19 | 8.01 | 8.04 | 19.7M |
| 2025-04-25 | 8.12 | 8.24 | 8.09 | 8.16 | 21.3M |
| 2025-04-24 | 8.33 | 8.33 | 8.10 | 8.11 | 29.8M |
| 2025-04-23 | 8.20 | 8.30 | 8.14 | 8.20 | 25.4M |
| 2025-04-22 | 8.10 | 8.15 | 8.05 | 8.12 | 21.6M |
| 2025-04-21 | 7.99 | 8.12 | 7.91 | 8.11 | 19.5M |
| 2025-04-18 | 8.02 | 8.05 | 7.91 | 7.99 | 16.7M |
| 2025-04-17 | 7.95 | 8.12 | 7.95 | 8.01 | 18.4M |
| 2025-04-16 | 8.09 | 8.13 | 7.88 | 8.01 | 25.1M |
| 2025-04-15 | 8.22 | 8.26 | 8.08 | 8.13 | 22.1M |
| 2025-04-14 | 8.24 | 8.37 | 8.20 | 8.21 | 34.5M |
| 2025-04-11 | 8.02 | 8.27 | 7.98 | 8.17 | 38.4M |
| 2025-04-10 | 8.07 | 8.20 | 8.03 | 8.05 | 43.0M |
| 2025-04-09 | 7.63 | 8.02 | 7.40 | 7.94 | 55.3M |
| 2025-04-08 | 7.99 | 8.07 | 7.57 | 7.78 | 73.3M |
| 2025-04-07 | 8.40 | 8.51 | 8.00 | 8.00 | 51.6M |
| 2025-04-03 | 8.71 | 9.07 | 8.69 | 8.89 | 48.1M |
| 2025-04-02 | 8.76 | 8.85 | 8.73 | 8.79 | 19.8M |
| 2025-04-01 | 8.77 | 8.83 | 8.73 | 8.76 | 22.3M |
| 2025-03-31 | 8.75 | 8.80 | 8.55 | 8.76 | 32.1M |
| 2025-03-28 | 8.86 | 8.90 | 8.75 | 8.75 | 21.7M |
| 2025-03-27 | 8.84 | 8.90 | 8.71 | 8.85 | 26.3M |
| 2025-03-26 | 8.83 | 8.87 | 8.80 | 8.81 | 24.6M |
| 2025-03-25 | 8.86 | 8.94 | 8.77 | 8.81 | 29.8M |
| 2025-03-24 | 9.02 | 9.05 | 8.70 | 8.86 | 41.6M |
| 2025-03-21 | 9.15 | 9.21 | 8.97 | 9.00 | 39.6M |
| 2025-03-20 | 9.24 | 9.26 | 9.15 | 9.15 | 33.6M |
| 2025-03-19 | 9.32 | 9.32 | 9.18 | 9.24 | 36.1M |
| 2025-03-18 | 9.40 | 9.46 | 9.32 | 9.35 | 37.3M |
| 2025-03-17 | 9.42 | 9.44 | 9.30 | 9.35 | 33.2M |
| 2025-03-14 | 9.30 | 9.39 | 9.17 | 9.38 | 45.7M |
| 2025-03-13 | 9.55 | 9.55 | 9.18 | 9.29 | 61.9M |
| 2025-03-12 | 9.69 | 9.72 | 9.56 | 9.57 | 43.4M |
| 2025-03-11 | 9.51 | 9.63 | 9.47 | 9.58 | 37.1M |
| 2025-03-10 | 9.70 | 9.80 | 9.55 | 9.62 | 38.8M |
| 2025-03-07 | 9.89 | 9.96 | 9.68 | 9.74 | 55.0M |
| 2025-03-06 | 9.77 | 9.99 | 9.72 | 9.89 | 65.3M |
| 2025-03-05 | 9.72 | 9.78 | 9.57 | 9.72 | 38.3M |
| 2025-03-04 | 9.46 | 9.74 | 9.42 | 9.69 | 42.6M |
| 2025-03-03 | 9.57 | 9.72 | 9.42 | 9.50 | 48.1M |
| 2025-02-28 | 9.98 | 10.03 | 9.43 | 9.47 | 82.6M |
| 2025-02-27 | 10.11 | 10.15 | 9.80 | 10.01 | 75.9M |
| 2025-02-26 | 10.06 | 10.20 | 9.98 | 10.12 | 79.7M |
| 2025-02-25 | 10.03 | 10.41 | 9.90 | 10.13 | 125.6M |
| 2025-02-24 | 10.16 | 10.16 | 9.92 | 10.01 | 73.2M |
| 2025-02-21 | 9.99 | 10.24 | 9.87 | 10.19 | 97.7M |
| 2025-02-20 | 10.01 | 10.21 | 9.89 | 9.99 | 70.1M |
| 2025-02-19 | 9.78 | 10.00 | 9.76 | 10.00 | 61.4M |
| 2025-02-18 | 10.02 | 10.17 | 9.73 | 9.79 | 83.1M |
| 2025-02-17 | 10.32 | 10.39 | 10.00 | 10.12 | 110.6M |
| 2025-02-14 | 9.83 | 10.05 | 9.75 | 10.01 | 81.3M |
| 2025-02-13 | 9.99 | 10.00 | 9.76 | 9.82 | 70.6M |
| 2025-02-12 | 9.86 | 10.05 | 9.86 | 10.03 | 94.6M |
| 2025-02-11 | 10.12 | 10.15 | 9.74 | 9.78 | 75.7M |
| 2025-02-10 | 9.89 | 9.97 | 9.77 | 9.95 | 82.5M |
| 2025-02-07 | 9.82 | 10.02 | 9.65 | 9.82 | 128.9M |
| 2025-02-06 | 9.06 | 9.75 | 8.91 | 9.70 | 108.0M |
| 2025-02-05 | 8.80 | 9.20 | 8.80 | 9.05 | 79.5M |
| 2025-01-27 | 8.77 | 8.93 | 8.67 | 8.68 | 35.2M |
| 2025-01-24 | 8.50 | 8.78 | 8.49 | 8.77 | 48.2M |
| 2025-01-23 | 8.85 | 8.98 | 8.50 | 8.50 | 60.7M |
| 2025-01-22 | 8.85 | 8.90 | 8.71 | 8.75 | 31.9M |
| 2025-01-21 | 8.92 | 8.97 | 8.78 | 8.91 | 34.6M |
| 2025-01-20 | 8.98 | 9.02 | 8.85 | 8.89 | 30.3M |
| 2025-01-17 | 8.79 | 8.94 | 8.73 | 8.85 | 34.7M |
| 2025-01-16 | 8.91 | 9.08 | 8.79 | 8.86 | 43.4M |
| 2025-01-15 | 8.88 | 8.92 | 8.74 | 8.84 | 39.2M |
| 2025-01-14 | 8.66 | 8.95 | 8.58 | 8.90 | 55.0M |
| 2025-01-13 | 8.37 | 8.70 | 8.31 | 8.58 | 42.6M |
| 2025-01-10 | 8.69 | 8.91 | 8.52 | 8.54 | 60.6M |
| 2025-01-09 | 8.61 | 8.94 | 8.60 | 8.70 | 49.9M |
| 2025-01-08 | 8.81 | 8.87 | 8.34 | 8.69 | 66.9M |
| 2025-01-07 | 8.76 | 8.91 | 8.76 | 8.89 | 38.2M |
| 2025-01-06 | 8.81 | 8.98 | 8.67 | 8.76 | 45.9M |
| 2025-01-03 | 9.12 | 9.18 | 8.73 | 8.76 | 72.8M |
| 2025-01-02 | 9.61 | 9.70 | 9.00 | 9.12 | 90.3M |