14.84
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 14.58 | 15.95 | 14.58 | 15.93 | 24,322.2K |
| 09:35 | 15.92 | 15.95 | 15.82 | 15.95 | 10,623.8K |
| 09:40 | 15.95 | 15.95 | 15.95 | 15.95 | 4,894.7K |
| 09:45 | 15.95 | 15.95 | 15.95 | 15.95 | 1,895.2K |
| 09:50 | 15.95 | 15.95 | 15.95 | 15.95 | 801.7K |
| 09:55 | 15.95 | 15.95 | 15.67 | 15.73 | 4,058.4K |
| 10:00 | 15.73 | 15.73 | 15.53 | 15.68 | 8,388.7K |
| 10:05 | 15.67 | 15.69 | 15.41 | 15.56 | 5,474.6K |
| 10:10 | 15.56 | 15.56 | 15.43 | 15.49 | 2,367.4K |
| 10:15 | 15.50 | 15.51 | 15.26 | 15.27 | 3,083.4K |
| 10:20 | 15.27 | 15.42 | 15.26 | 15.30 | 2,262.9K |
| 10:25 | 15.30 | 15.32 | 15.17 | 15.26 | 2,661.3K |
| 10:30 | 15.26 | 15.31 | 15.18 | 15.22 | 1,818.1K |
| 10:35 | 15.21 | 15.31 | 15.19 | 15.19 | 2,235.6K |
| 10:40 | 15.18 | 15.35 | 15.16 | 15.35 | 2,022.6K |
| 10:45 | 15.34 | 15.37 | 15.27 | 15.30 | 1,363.2K |
| 10:50 | 15.31 | 15.49 | 15.22 | 15.47 | 1,674.8K |
| 10:55 | 15.47 | 15.49 | 15.35 | 15.44 | 1,395.7K |
| 11:00 | 15.43 | 15.59 | 15.35 | 15.59 | 1,467.2K |
| 11:05 | 15.59 | 15.64 | 15.40 | 15.44 | 1,444.1K |
| 11:10 | 15.44 | 15.48 | 15.38 | 15.42 | 660.0K |
| 11:15 | 15.42 | 15.45 | 15.36 | 15.39 | 486.0K |
| 11:20 | 15.39 | 15.44 | 15.32 | 15.42 | 949.5K |
| 11:25 | 15.42 | 15.42 | 15.27 | 15.31 | 748.7K |
| 11:30 | 15.30 | 15.30 | 15.30 | 15.30 | 7.9K |
| 13:00 | 15.32 | 15.66 | 15.30 | 15.47 | 2,225.4K |
| 13:05 | 15.45 | 15.51 | 15.35 | 15.49 | 898.0K |
| 13:10 | 15.49 | 15.70 | 15.48 | 15.69 | 1,619.6K |
| 13:15 | 15.70 | 15.75 | 15.45 | 15.46 | 1,301.6K |
| 13:20 | 15.46 | 15.62 | 15.45 | 15.48 | 563.7K |
| 13:25 | 15.48 | 15.50 | 15.42 | 15.47 | 550.2K |
| 13:30 | 15.46 | 15.56 | 15.42 | 15.42 | 746.0K |
| 13:35 | 15.44 | 15.44 | 15.38 | 15.40 | 647.2K |
| 13:40 | 15.39 | 15.40 | 15.33 | 15.33 | 390.8K |
| 13:45 | 15.33 | 15.39 | 15.32 | 15.35 | 337.1K |
| 13:50 | 15.33 | 15.39 | 15.32 | 15.39 | 515.1K |
| 13:55 | 15.38 | 15.39 | 15.33 | 15.34 | 444.6K |
| 14:00 | 15.34 | 15.36 | 15.23 | 15.23 | 1,415.6K |
| 14:05 | 15.24 | 15.25 | 15.17 | 15.20 | 868.0K |
| 14:10 | 15.20 | 15.25 | 15.20 | 15.22 | 638.8K |
| 14:15 | 15.22 | 15.26 | 15.18 | 15.24 | 823.5K |
| 14:20 | 15.25 | 15.30 | 15.23 | 15.25 | 524.1K |
| 14:25 | 15.23 | 15.34 | 15.19 | 15.34 | 948.8K |
| 14:30 | 15.33 | 15.35 | 15.31 | 15.32 | 1,292.8K |
| 14:35 | 15.33 | 15.36 | 15.25 | 15.30 | 986.8K |
| 14:40 | 15.35 | 15.40 | 15.33 | 15.37 | 671.4K |
| 14:45 | 15.37 | 15.42 | 15.37 | 15.41 | 927.0K |
| 14:50 | 15.41 | 15.44 | 15.38 | 15.38 | 1,975.9K |
| 14:55 | 15.38 | 15.39 | 15.35 | 15.36 | 1,422.5K |
| 15:40 | 15.36 | 15.36 | 15.36 | 15.36 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 15.21 | 15.72 | 14.80 | 14.84 | 44.6M |
| 2025-09-25 | 15.68 | 16.10 | 15.44 | 15.45 | 51.7M |
| 2025-09-24 | 15.36 | 16.18 | 14.91 | 15.88 | 98.2M |
| 2025-09-23 | 14.59 | 15.95 | 14.50 | 15.36 | 110.4M |
| 2025-09-22 | 14.15 | 14.59 | 14.00 | 14.50 | 57.2M |
| 2025-09-19 | 14.05 | 14.10 | 13.50 | 13.70 | 41.7M |
| 2025-09-18 | 14.63 | 15.50 | 13.93 | 14.16 | 84.6M |
| 2025-09-17 | 14.03 | 14.97 | 13.91 | 14.63 | 86.8M |
| 2025-09-16 | 13.60 | 14.50 | 13.55 | 14.00 | 64.8M |
| 2025-09-15 | 13.74 | 14.02 | 13.56 | 13.59 | 40.8M |
| 2025-09-12 | 13.96 | 14.06 | 13.61 | 13.62 | 47.9M |
| 2025-09-11 | 13.91 | 14.07 | 13.59 | 13.96 | 52.2M |
| 2025-09-10 | 13.58 | 14.45 | 13.58 | 13.91 | 82.8M |
| 2025-09-09 | 13.54 | 14.48 | 13.40 | 14.12 | 121.9M |
| 2025-09-08 | 12.62 | 13.54 | 12.62 | 13.54 | 39.4M |
| 2025-09-05 | 11.46 | 12.35 | 11.39 | 12.31 | 41.9M |
| 2025-09-04 | 11.87 | 11.99 | 11.25 | 11.46 | 36.3M |
| 2025-09-03 | 12.66 | 12.67 | 11.80 | 11.88 | 36.6M |
| 2025-09-02 | 12.40 | 12.91 | 11.78 | 12.65 | 64.0M |
| 2025-09-01 | 12.07 | 12.49 | 12.01 | 12.36 | 39.9M |
| 2025-08-29 | 12.20 | 12.43 | 12.09 | 12.23 | 33.4M |
| 2025-08-28 | 12.71 | 12.73 | 11.91 | 12.30 | 54.2M |
| 2025-08-27 | 13.20 | 13.35 | 12.44 | 12.48 | 72.9M |
| 2025-08-26 | 13.08 | 13.18 | 12.70 | 12.85 | 59.5M |
| 2025-08-25 | 12.68 | 13.60 | 12.60 | 13.50 | 93.2M |
| 2025-08-22 | 12.30 | 13.32 | 12.12 | 12.89 | 95.7M |
| 2025-08-21 | 13.30 | 13.50 | 12.25 | 12.36 | 111.7M |
| 2025-08-20 | 12.08 | 13.21 | 12.06 | 13.21 | 99.5M |
| 2025-08-19 | 11.57 | 12.60 | 11.50 | 12.01 | 149.8M |
| 2025-08-18 | 10.58 | 11.45 | 10.57 | 11.45 | 39.1M |
| 2025-08-15 | 10.30 | 10.49 | 10.24 | 10.41 | 42.0M |
| 2025-08-14 | 10.57 | 10.66 | 10.14 | 10.19 | 63.6M |
| 2025-08-13 | 10.57 | 10.84 | 10.42 | 10.66 | 69.7M |
| 2025-08-12 | 10.95 | 11.50 | 10.77 | 10.79 | 113.0M |
| 2025-08-11 | 11.15 | 11.56 | 10.40 | 11.52 | 151.3M |
| 2025-08-08 | 9.71 | 10.51 | 9.70 | 10.51 | 61.5M |
| 2025-08-07 | 9.75 | 9.75 | 9.49 | 9.55 | 39.5M |
| 2025-08-06 | 9.45 | 9.79 | 9.40 | 9.75 | 58.2M |
| 2025-08-05 | 9.17 | 9.42 | 9.17 | 9.37 | 28.9M |
| 2025-08-04 | 8.85 | 9.18 | 8.82 | 9.18 | 20.6M |
| 2025-08-01 | 8.89 | 8.96 | 8.84 | 8.92 | 10.0M |
| 2025-07-31 | 8.99 | 9.06 | 8.87 | 8.89 | 11.8M |
| 2025-07-30 | 9.11 | 9.14 | 8.92 | 9.01 | 17.7M |
| 2025-07-29 | 9.30 | 9.32 | 9.07 | 9.16 | 18.7M |
| 2025-07-28 | 9.24 | 9.39 | 9.23 | 9.30 | 18.0M |
| 2025-07-25 | 9.21 | 9.27 | 9.15 | 9.25 | 16.5M |
| 2025-07-24 | 9.21 | 9.30 | 9.14 | 9.24 | 17.9M |
| 2025-07-23 | 9.32 | 9.35 | 9.11 | 9.15 | 22.3M |
| 2025-07-22 | 9.52 | 9.53 | 9.32 | 9.36 | 28.3M |
| 2025-07-21 | 9.41 | 9.63 | 9.36 | 9.58 | 35.9M |
| 2025-07-18 | 9.52 | 9.53 | 9.33 | 9.36 | 31.9M |
| 2025-07-17 | 9.63 | 9.73 | 9.45 | 9.54 | 34.6M |
| 2025-07-16 | 9.47 | 9.64 | 9.37 | 9.56 | 39.2M |
| 2025-07-15 | 9.41 | 9.66 | 9.31 | 9.51 | 49.0M |
| 2025-07-14 | 9.06 | 9.89 | 9.05 | 9.45 | 72.0M |
| 2025-07-11 | 8.96 | 9.12 | 8.82 | 9.08 | 24.4M |
| 2025-07-10 | 8.95 | 9.06 | 8.90 | 8.96 | 19.4M |
| 2025-07-09 | 9.15 | 9.42 | 9.02 | 9.04 | 31.8M |
| 2025-07-08 | 8.91 | 9.06 | 8.89 | 9.02 | 15.6M |
| 2025-07-07 | 8.90 | 8.96 | 8.84 | 8.90 | 13.7M |
| 2025-07-04 | 9.18 | 9.19 | 8.91 | 8.94 | 24.2M |
| 2025-07-03 | 9.18 | 9.25 | 9.13 | 9.19 | 17.8M |
| 2025-07-02 | 9.27 | 9.46 | 9.13 | 9.24 | 33.7M |
| 2025-07-01 | 9.24 | 9.30 | 9.10 | 9.21 | 19.8M |
| 2025-06-30 | 9.12 | 9.28 | 9.09 | 9.23 | 19.0M |
| 2025-06-27 | 9.14 | 9.18 | 9.06 | 9.10 | 20.7M |
| 2025-06-26 | 9.12 | 9.35 | 9.10 | 9.14 | 33.2M |
| 2025-06-25 | 9.11 | 9.20 | 9.02 | 9.14 | 27.6M |
| 2025-06-24 | 8.75 | 9.35 | 8.68 | 9.13 | 39.7M |
| 2025-06-23 | 8.23 | 8.76 | 8.18 | 8.75 | 30.3M |
| 2025-06-20 | 9.14 | 9.14 | 8.40 | 8.44 | 46.1M |
| 2025-06-19 | 9.42 | 9.63 | 9.13 | 9.13 | 44.3M |
| 2025-06-18 | 9.70 | 9.73 | 9.33 | 9.47 | 52.5M |
| 2025-06-17 | 9.29 | 9.98 | 9.17 | 9.74 | 85.8M |
| 2025-06-16 | 9.17 | 9.45 | 9.10 | 9.34 | 41.9M |
| 2025-06-13 | 9.54 | 9.59 | 9.18 | 9.20 | 77.4M |
| 2025-06-12 | 9.18 | 9.79 | 9.18 | 9.79 | 71.1M |
| 2025-06-11 | 8.68 | 9.11 | 8.66 | 8.90 | 42.1M |
| 2025-06-10 | 8.90 | 8.96 | 8.50 | 8.68 | 27.5M |
| 2025-06-09 | 8.85 | 9.03 | 8.84 | 8.90 | 19.8M |
| 2025-06-06 | 8.88 | 8.93 | 8.77 | 8.80 | 19.7M |
| 2025-06-05 | 8.76 | 8.93 | 8.63 | 8.88 | 27.3M |
| 2025-06-04 | 8.74 | 8.81 | 8.68 | 8.78 | 19.9M |
| 2025-06-03 | 8.57 | 8.81 | 8.57 | 8.74 | 25.2M |
| 2025-05-30 | 9.12 | 9.15 | 8.70 | 8.72 | 38.0M |
| 2025-05-29 | 9.01 | 9.35 | 8.98 | 9.18 | 40.9M |
| 2025-05-28 | 8.98 | 9.28 | 8.98 | 9.14 | 54.2M |
| 2025-05-27 | 9.04 | 9.08 | 8.84 | 8.97 | 25.0M |
| 2025-05-26 | 8.96 | 9.09 | 8.88 | 9.04 | 26.2M |
| 2025-05-23 | 9.17 | 9.28 | 8.95 | 8.97 | 37.5M |
| 2025-05-22 | 9.19 | 9.41 | 9.10 | 9.17 | 38.8M |
| 2025-05-21 | 9.46 | 9.59 | 9.23 | 9.25 | 45.0M |
| 2025-05-20 | 9.87 | 9.90 | 9.43 | 9.62 | 42.3M |
| 2025-05-19 | 9.77 | 9.81 | 9.31 | 9.71 | 61.7M |
| 2025-05-16 | 9.50 | 10.11 | 9.40 | 9.78 | 69.3M |
| 2025-05-15 | 10.34 | 10.48 | 9.76 | 9.91 | 99.9M |
| 2025-05-14 | 9.94 | 10.81 | 9.94 | 10.69 | 127.2M |
| 2025-05-13 | 10.50 | 10.64 | 9.88 | 9.93 | 112.4M |
| 2025-05-12 | 10.45 | 11.11 | 10.03 | 10.80 | 148.6M |
| 2025-05-09 | 9.52 | 10.68 | 9.50 | 10.30 | 119.6M |
| 2025-05-08 | 9.30 | 10.37 | 9.26 | 9.71 | 111.0M |
| 2025-05-07 | 9.45 | 10.18 | 9.17 | 9.71 | 134.4M |
| 2025-05-06 | 9.68 | 9.89 | 9.20 | 9.40 | 149.6M |
| 2025-04-30 | 8.28 | 8.99 | 8.23 | 8.99 | 105.2M |
| 2025-04-29 | 7.64 | 8.17 | 7.62 | 8.17 | 63.6M |
| 2025-04-28 | 7.78 | 7.81 | 7.40 | 7.43 | 44.7M |
| 2025-04-25 | 7.66 | 8.06 | 7.66 | 7.78 | 68.1M |
| 2025-04-24 | 8.36 | 8.36 | 7.60 | 7.66 | 92.3M |
| 2025-04-23 | 7.21 | 7.90 | 7.21 | 7.90 | 28.1M |
| 2025-04-22 | 7.29 | 7.47 | 7.13 | 7.18 | 20.6M |
| 2025-04-21 | 7.12 | 7.32 | 7.01 | 7.32 | 20.8M |
| 2025-04-18 | 7.16 | 7.18 | 7.00 | 7.07 | 19.1M |
| 2025-04-17 | 7.06 | 7.27 | 7.06 | 7.12 | 22.6M |
| 2025-04-16 | 7.30 | 7.44 | 7.06 | 7.13 | 30.6M |
| 2025-04-15 | 7.49 | 7.50 | 7.18 | 7.30 | 30.8M |
| 2025-04-14 | 7.20 | 7.55 | 7.20 | 7.39 | 38.4M |
| 2025-04-11 | 6.85 | 7.25 | 6.81 | 7.14 | 41.0M |
| 2025-04-10 | 6.87 | 7.17 | 6.86 | 6.93 | 44.0M |
| 2025-04-09 | 6.27 | 6.78 | 5.87 | 6.71 | 48.1M |
| 2025-04-08 | 6.50 | 6.69 | 6.28 | 6.46 | 55.9M |
| 2025-04-07 | 7.04 | 7.17 | 6.98 | 6.98 | 9.7M |
| 2025-04-03 | 7.90 | 8.02 | 7.67 | 7.76 | 30.2M |
| 2025-04-02 | 8.06 | 8.12 | 7.94 | 8.01 | 25.1M |
| 2025-04-01 | 8.30 | 8.34 | 7.97 | 7.99 | 34.6M |
| 2025-03-31 | 8.31 | 8.34 | 7.93 | 8.22 | 49.1M |
| 2025-03-28 | 8.51 | 8.72 | 8.41 | 8.43 | 45.9M |
| 2025-03-27 | 9.03 | 9.13 | 8.48 | 8.52 | 71.5M |
| 2025-03-26 | 8.68 | 9.23 | 8.68 | 8.93 | 86.8M |
| 2025-03-25 | 9.50 | 9.69 | 9.23 | 9.23 | 82.1M |
| 2025-03-24 | 10.26 | 10.53 | 10.26 | 10.26 | 69.9M |
| 2025-03-21 | 11.22 | 12.34 | 10.82 | 11.40 | 192.3M |
| 2025-03-20 | 11.22 | 11.22 | 11.07 | 11.22 | 47.5M |
| 2025-03-19 | 10.20 | 10.20 | 10.20 | 10.20 | 8.9M |
| 2025-03-18 | 9.27 | 9.27 | 8.93 | 9.27 | 33.1M |
| 2025-03-17 | 7.91 | 8.43 | 7.91 | 8.43 | 53.0M |
| 2025-03-14 | 7.72 | 8.05 | 7.59 | 7.66 | 72.9M |
| 2025-03-13 | 7.41 | 7.80 | 7.23 | 7.54 | 88.8M |
| 2025-03-12 | 7.07 | 7.71 | 6.97 | 7.49 | 93.6M |
| 2025-03-11 | 6.91 | 7.15 | 6.85 | 7.01 | 36.4M |
| 2025-03-10 | 7.11 | 7.20 | 6.99 | 7.03 | 42.2M |
| 2025-03-07 | 7.15 | 7.36 | 6.98 | 7.01 | 54.0M |
| 2025-03-06 | 6.90 | 7.35 | 6.90 | 7.19 | 84.3M |
| 2025-03-05 | 7.08 | 7.08 | 6.79 | 6.93 | 84.9M |
| 2025-03-04 | 6.25 | 6.97 | 6.22 | 6.97 | 21.1M |
| 2025-03-03 | 6.59 | 6.64 | 6.28 | 6.34 | 34.9M |
| 2025-02-28 | 6.88 | 6.91 | 6.35 | 6.45 | 50.3M |
| 2025-02-27 | 6.76 | 7.15 | 6.72 | 6.97 | 74.1M |
| 2025-02-26 | 6.53 | 7.15 | 6.53 | 6.89 | 91.7M |
| 2025-02-25 | 6.31 | 6.64 | 6.25 | 6.50 | 43.9M |
| 2025-02-24 | 6.46 | 6.55 | 6.32 | 6.47 | 44.4M |
| 2025-02-21 | 6.39 | 6.57 | 6.35 | 6.43 | 55.0M |
| 2025-02-20 | 6.28 | 6.53 | 6.20 | 6.45 | 69.0M |
| 2025-02-19 | 5.95 | 6.26 | 5.95 | 6.25 | 71.7M |
| 2025-02-18 | 6.00 | 6.12 | 5.95 | 5.99 | 42.3M |
| 2025-02-17 | 5.77 | 6.04 | 5.75 | 6.01 | 37.3M |
| 2025-02-14 | 5.89 | 5.94 | 5.73 | 5.75 | 32.2M |
| 2025-02-13 | 6.05 | 6.06 | 5.88 | 5.90 | 41.4M |
| 2025-02-12 | 6.05 | 6.13 | 5.98 | 6.05 | 71.0M |
| 2025-02-11 | 6.06 | 6.50 | 6.03 | 6.19 | 84.9M |
| 2025-02-10 | 6.05 | 6.13 | 5.95 | 6.03 | 36.6M |
| 2025-02-07 | 6.01 | 6.19 | 5.96 | 6.11 | 65.8M |
| 2025-02-06 | 5.80 | 6.09 | 5.70 | 6.04 | 50.3M |
| 2025-02-05 | 5.68 | 5.82 | 5.60 | 5.79 | 41.8M |
| 2025-01-27 | 5.91 | 5.91 | 5.58 | 5.58 | 38.4M |
| 2025-01-24 | 5.80 | 5.93 | 5.67 | 5.91 | 54.7M |
| 2025-01-23 | 5.84 | 6.00 | 5.71 | 5.84 | 69.5M |
| 2025-01-22 | 5.73 | 6.13 | 5.63 | 5.81 | 79.1M |
| 2025-01-21 | 5.78 | 5.92 | 5.57 | 5.84 | 86.2M |
| 2025-01-20 | 6.03 | 6.30 | 5.78 | 5.90 | 130.3M |
| 2025-01-17 | 6.99 | 7.37 | 6.33 | 6.33 | 174.3M |
| 2025-01-16 | 6.33 | 7.03 | 6.06 | 7.03 | 146.0M |
| 2025-01-15 | 6.39 | 6.39 | 6.29 | 6.39 | 36.1M |
| 2025-01-14 | 5.48 | 5.81 | 5.41 | 5.81 | 29.0M |
| 2025-01-13 | 4.74 | 5.28 | 4.58 | 5.28 | 16.9M |
| 2025-01-10 | 4.90 | 5.03 | 4.80 | 4.80 | 10.4M |
| 2025-01-09 | 4.79 | 4.94 | 4.78 | 4.91 | 9.1M |
| 2025-01-08 | 4.81 | 4.86 | 4.62 | 4.82 | 7.9M |
| 2025-01-07 | 4.64 | 4.82 | 4.64 | 4.82 | 8.1M |
| 2025-01-06 | 4.65 | 4.72 | 4.46 | 4.64 | 8.9M |
| 2025-01-03 | 4.99 | 5.03 | 4.65 | 4.67 | 11.6M |
| 2025-01-02 | 4.99 | 5.15 | 4.91 | 4.98 | 11.5M |