9.04
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 9.56 | 9.71 | 9.56 | 9.65 | 2,636.0K |
| 09:35 | 9.64 | 9.69 | 9.64 | 9.65 | 1,196.5K |
| 09:40 | 9.65 | 9.67 | 9.60 | 9.61 | 736.3K |
| 09:45 | 9.60 | 9.61 | 9.58 | 9.59 | 371.5K |
| 09:50 | 9.59 | 9.59 | 9.54 | 9.56 | 705.4K |
| 09:55 | 9.56 | 9.56 | 9.52 | 9.52 | 699.4K |
| 10:00 | 9.52 | 9.57 | 9.52 | 9.56 | 368.6K |
| 10:05 | 9.56 | 9.58 | 9.55 | 9.56 | 397.7K |
| 10:10 | 9.56 | 9.57 | 9.54 | 9.55 | 352.8K |
| 10:15 | 9.54 | 9.56 | 9.53 | 9.54 | 295.9K |
| 10:20 | 9.53 | 9.55 | 9.53 | 9.54 | 162.2K |
| 10:25 | 9.53 | 9.57 | 9.53 | 9.55 | 286.0K |
| 10:30 | 9.55 | 9.55 | 9.53 | 9.53 | 330.3K |
| 10:35 | 9.53 | 9.56 | 9.53 | 9.55 | 300.7K |
| 10:40 | 9.56 | 9.57 | 9.54 | 9.56 | 319.0K |
| 10:45 | 9.56 | 9.57 | 9.55 | 9.55 | 177.9K |
| 10:50 | 9.56 | 9.56 | 9.55 | 9.56 | 153.1K |
| 10:55 | 9.56 | 9.57 | 9.55 | 9.56 | 149.5K |
| 11:00 | 9.57 | 9.59 | 9.57 | 9.57 | 305.2K |
| 11:05 | 9.57 | 9.58 | 9.55 | 9.55 | 183.3K |
| 11:10 | 9.55 | 9.57 | 9.54 | 9.56 | 232.2K |
| 11:15 | 9.55 | 9.56 | 9.54 | 9.54 | 107.5K |
| 11:20 | 9.55 | 9.57 | 9.55 | 9.56 | 87.7K |
| 11:25 | 9.56 | 9.57 | 9.56 | 9.56 | 79.9K |
| 13:00 | 9.57 | 9.57 | 9.54 | 9.55 | 248.7K |
| 13:05 | 9.55 | 9.56 | 9.54 | 9.56 | 171.6K |
| 13:10 | 9.56 | 9.57 | 9.54 | 9.54 | 240.3K |
| 13:15 | 9.55 | 9.55 | 9.53 | 9.54 | 305.2K |
| 13:20 | 9.53 | 9.55 | 9.53 | 9.54 | 219.6K |
| 13:25 | 9.54 | 9.54 | 9.53 | 9.54 | 195.2K |
| 13:30 | 9.54 | 9.54 | 9.51 | 9.51 | 471.5K |
| 13:35 | 9.52 | 9.53 | 9.50 | 9.50 | 502.5K |
| 13:40 | 9.51 | 9.52 | 9.49 | 9.49 | 539.9K |
| 13:45 | 9.49 | 9.50 | 9.49 | 9.49 | 183.5K |
| 13:50 | 9.50 | 9.52 | 9.49 | 9.51 | 306.8K |
| 13:55 | 9.51 | 9.52 | 9.51 | 9.52 | 87.5K |
| 14:00 | 9.52 | 9.52 | 9.50 | 9.51 | 274.1K |
| 14:05 | 9.50 | 9.52 | 9.50 | 9.52 | 239.7K |
| 14:10 | 9.52 | 9.53 | 9.52 | 9.53 | 108.8K |
| 14:15 | 9.53 | 9.53 | 9.52 | 9.53 | 65.2K |
| 14:20 | 9.53 | 9.55 | 9.53 | 9.54 | 185.3K |
| 14:25 | 9.54 | 9.55 | 9.54 | 9.54 | 70.5K |
| 14:30 | 9.55 | 9.58 | 9.54 | 9.57 | 419.6K |
| 14:35 | 9.57 | 9.58 | 9.56 | 9.56 | 307.6K |
| 14:40 | 9.56 | 9.57 | 9.56 | 9.56 | 312.2K |
| 14:45 | 9.56 | 9.57 | 9.56 | 9.57 | 299.7K |
| 14:50 | 9.56 | 9.58 | 9.56 | 9.57 | 417.1K |
| 14:55 | 9.58 | 9.58 | 9.57 | 9.58 | 196.8K |
| 15:40 | 9.58 | 9.58 | 9.58 | 9.58 | 81.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 8.97 | 9.08 | 8.83 | 9.04 | 22.5M |
| 2025-09-26 | 9.09 | 9.15 | 8.99 | 8.99 | 23.0M |
| 2025-09-25 | 9.32 | 9.44 | 9.16 | 9.18 | 21.2M |
| 2025-09-24 | 9.23 | 9.37 | 9.21 | 9.31 | 19.3M |
| 2025-09-23 | 9.51 | 9.54 | 9.11 | 9.28 | 27.6M |
| 2025-09-22 | 9.51 | 9.71 | 9.49 | 9.58 | 17.1M |
| 2025-09-19 | 9.65 | 9.77 | 9.48 | 9.54 | 21.0M |
| 2025-09-18 | 9.82 | 9.98 | 9.61 | 9.74 | 35.5M |
| 2025-09-17 | 9.88 | 9.99 | 9.80 | 9.82 | 22.6M |
| 2025-09-16 | 10.01 | 10.09 | 9.82 | 9.92 | 30.1M |
| 2025-09-15 | 10.05 | 10.15 | 9.98 | 10.10 | 24.6M |
| 2025-09-12 | 10.00 | 10.21 | 9.92 | 10.08 | 37.8M |
| 2025-09-11 | 9.87 | 10.00 | 9.33 | 9.99 | 50.2M |
| 2025-09-10 | 9.90 | 10.30 | 9.90 | 10.02 | 45.2M |
| 2025-09-09 | 10.07 | 10.25 | 9.88 | 9.95 | 37.9M |
| 2025-09-08 | 10.12 | 10.28 | 10.01 | 10.13 | 32.6M |
| 2025-09-05 | 10.01 | 10.12 | 9.79 | 10.11 | 35.5M |
| 2025-09-04 | 10.28 | 10.45 | 9.83 | 10.01 | 48.4M |
| 2025-09-03 | 10.23 | 10.64 | 10.16 | 10.20 | 40.7M |
| 2025-09-02 | 10.60 | 10.66 | 10.17 | 10.27 | 42.1M |
| 2025-09-01 | 10.35 | 10.66 | 10.24 | 10.64 | 46.8M |
| 2025-08-29 | 10.25 | 10.55 | 10.19 | 10.35 | 37.2M |
| 2025-08-28 | 10.29 | 10.44 | 9.93 | 10.23 | 47.8M |
| 2025-08-27 | 10.70 | 10.88 | 10.30 | 10.31 | 57.4M |
| 2025-08-26 | 11.13 | 11.13 | 10.71 | 10.71 | 66.4M |
| 2025-08-25 | 10.91 | 11.53 | 10.89 | 11.13 | 104.7M |
| 2025-08-22 | 10.38 | 11.20 | 10.21 | 10.90 | 109.4M |
| 2025-08-21 | 10.31 | 10.44 | 10.21 | 10.33 | 35.8M |
| 2025-08-20 | 10.36 | 10.56 | 10.27 | 10.38 | 52.2M |
| 2025-08-19 | 10.28 | 10.67 | 10.21 | 10.43 | 88.3M |
| 2025-08-18 | 10.05 | 10.28 | 10.02 | 10.23 | 58.2M |
| 2025-08-15 | 10.10 | 10.15 | 9.95 | 10.05 | 48.8M |
| 2025-08-14 | 10.06 | 10.20 | 9.98 | 10.05 | 49.3M |
| 2025-08-13 | 9.86 | 10.18 | 9.78 | 10.12 | 68.7M |
| 2025-08-12 | 10.20 | 10.44 | 9.84 | 9.93 | 78.0M |
| 2025-08-11 | 10.19 | 10.29 | 10.09 | 10.20 | 69.4M |
| 2025-08-08 | 10.30 | 10.55 | 10.06 | 10.19 | 119.8M |
| 2025-08-07 | 11.50 | 11.50 | 10.70 | 10.70 | 126.7M |
| 2025-08-06 | 11.50 | 11.97 | 11.41 | 11.89 | 116.2M |
| 2025-08-05 | 11.49 | 11.75 | 11.20 | 11.38 | 65.3M |
| 2025-08-04 | 11.20 | 11.58 | 10.89 | 11.48 | 82.6M |
| 2025-08-01 | 11.21 | 11.68 | 11.15 | 11.36 | 91.7M |
| 2025-07-31 | 11.00 | 11.51 | 10.95 | 11.17 | 82.3M |
| 2025-07-30 | 11.34 | 11.55 | 10.88 | 11.06 | 99.3M |
| 2025-07-29 | 11.74 | 11.75 | 11.30 | 11.49 | 99.9M |
| 2025-07-28 | 11.29 | 11.79 | 11.24 | 11.74 | 111.2M |
| 2025-07-25 | 11.30 | 11.59 | 11.17 | 11.26 | 83.1M |
| 2025-07-24 | 11.40 | 11.60 | 11.16 | 11.23 | 94.3M |
| 2025-07-23 | 11.33 | 11.67 | 11.18 | 11.39 | 114.0M |
| 2025-07-22 | 12.00 | 12.30 | 11.53 | 11.58 | 171.3M |
| 2025-07-21 | 11.77 | 12.75 | 11.51 | 12.27 | 186.4M |
| 2025-07-18 | 11.22 | 12.38 | 11.05 | 11.97 | 206.8M |
| 2025-07-17 | 10.78 | 11.76 | 10.70 | 11.38 | 201.6M |
| 2025-07-16 | 9.74 | 10.69 | 9.60 | 10.69 | 137.8M |
| 2025-07-15 | 9.49 | 9.90 | 9.33 | 9.72 | 124.5M |
| 2025-07-14 | 9.39 | 9.67 | 9.35 | 9.49 | 79.6M |
| 2025-07-11 | 9.39 | 9.74 | 9.33 | 9.45 | 131.4M |
| 2025-07-10 | 8.89 | 9.78 | 8.88 | 9.51 | 193.2M |
| 2025-07-09 | 8.91 | 9.08 | 8.77 | 8.89 | 64.7M |
| 2025-07-08 | 9.00 | 9.65 | 8.93 | 9.03 | 94.1M |
| 2025-07-07 | 9.17 | 9.32 | 8.88 | 8.89 | 91.9M |
| 2025-07-04 | 9.35 | 9.76 | 9.17 | 9.20 | 111.2M |
| 2025-07-03 | 8.92 | 9.56 | 8.85 | 9.38 | 122.0M |
| 2025-07-02 | 8.85 | 9.26 | 8.80 | 9.03 | 125.8M |
| 2025-07-01 | 8.41 | 9.19 | 8.39 | 9.01 | 178.8M |
| 2025-06-30 | 8.40 | 8.50 | 8.17 | 8.40 | 69.0M |
| 2025-06-27 | 8.50 | 8.58 | 8.37 | 8.48 | 56.0M |
| 2025-06-26 | 8.48 | 8.61 | 8.33 | 8.58 | 80.6M |
| 2025-06-25 | 8.91 | 8.91 | 8.50 | 8.61 | 95.3M |
| 2025-06-24 | 8.74 | 8.94 | 8.57 | 8.92 | 112.3M |
| 2025-06-23 | 8.43 | 8.95 | 8.29 | 8.71 | 120.5M |
| 2025-06-20 | 8.58 | 8.83 | 8.40 | 8.63 | 119.4M |
| 2025-06-19 | 8.33 | 8.58 | 8.20 | 8.45 | 107.2M |
| 2025-06-18 | 8.61 | 8.73 | 8.22 | 8.54 | 143.2M |
| 2025-06-17 | 9.60 | 9.77 | 8.72 | 9.08 | 204.8M |
| 2025-06-16 | 9.92 | 9.92 | 9.21 | 9.43 | 210.9M |
| 2025-06-13 | 9.71 | 10.23 | 9.54 | 10.23 | 244.3M |
| 2025-06-12 | 9.02 | 9.64 | 8.73 | 9.30 | 194.7M |
| 2025-06-11 | 8.86 | 8.86 | 8.45 | 8.76 | 114.7M |
| 2025-06-10 | 8.77 | 8.88 | 8.35 | 8.84 | 155.6M |
| 2025-06-09 | 8.28 | 8.74 | 8.20 | 8.42 | 157.6M |
| 2025-06-06 | 8.24 | 8.49 | 8.00 | 8.49 | 151.9M |
| 2025-06-05 | 8.60 | 8.79 | 8.12 | 8.22 | 190.4M |
| 2025-06-04 | 8.70 | 9.38 | 8.35 | 9.01 | 278.3M |
| 2025-06-03 | 7.76 | 8.54 | 7.70 | 8.54 | 163.0M |
| 2025-05-30 | 7.20 | 7.90 | 7.18 | 7.76 | 189.9M |
| 2025-05-29 | 6.85 | 7.34 | 6.67 | 7.18 | 162.1M |
| 2025-05-28 | 6.43 | 7.07 | 6.38 | 7.07 | 84.8M |
| 2025-05-27 | 6.24 | 6.46 | 6.21 | 6.43 | 45.7M |
| 2025-05-26 | 6.51 | 6.52 | 6.22 | 6.26 | 58.4M |
| 2025-05-23 | 6.36 | 6.84 | 6.31 | 6.61 | 71.9M |
| 2025-05-22 | 6.37 | 6.59 | 6.32 | 6.35 | 44.7M |
| 2025-05-21 | 6.14 | 6.47 | 6.11 | 6.37 | 59.5M |
| 2025-05-20 | 5.98 | 6.18 | 5.97 | 6.14 | 31.6M |
| 2025-05-19 | 6.06 | 6.08 | 5.89 | 5.99 | 22.5M |
| 2025-05-16 | 5.95 | 6.09 | 5.91 | 6.08 | 23.6M |
| 2025-05-15 | 5.94 | 6.00 | 5.88 | 5.96 | 14.9M |
| 2025-05-14 | 6.02 | 6.03 | 5.90 | 5.95 | 16.6M |
| 2025-05-13 | 6.00 | 6.05 | 5.97 | 6.02 | 20.5M |
| 2025-05-12 | 6.00 | 6.03 | 5.89 | 5.99 | 17.7M |
| 2025-05-09 | 6.00 | 6.06 | 5.97 | 6.00 | 11.9M |
| 2025-05-08 | 6.06 | 6.07 | 6.00 | 6.00 | 17.2M |
| 2025-05-07 | 6.11 | 6.15 | 6.02 | 6.04 | 18.8M |
| 2025-05-06 | 6.11 | 6.15 | 6.03 | 6.08 | 26.1M |
| 2025-04-30 | 6.07 | 6.13 | 6.03 | 6.08 | 15.6M |
| 2025-04-29 | 5.99 | 6.09 | 5.96 | 6.08 | 18.8M |
| 2025-04-28 | 6.01 | 6.05 | 5.92 | 5.99 | 17.7M |
| 2025-04-25 | 6.20 | 6.21 | 5.98 | 6.02 | 37.0M |
| 2025-04-24 | 6.05 | 6.33 | 6.03 | 6.21 | 40.4M |
| 2025-04-23 | 6.15 | 6.24 | 6.04 | 6.05 | 28.2M |
| 2025-04-22 | 6.01 | 6.18 | 6.00 | 6.12 | 36.4M |
| 2025-04-21 | 5.97 | 6.08 | 5.91 | 6.04 | 44.2M |
| 2025-04-18 | 5.78 | 5.89 | 5.71 | 5.87 | 15.0M |
| 2025-04-17 | 5.73 | 5.83 | 5.73 | 5.79 | 10.0M |
| 2025-04-16 | 5.93 | 5.93 | 5.70 | 5.79 | 18.0M |
| 2025-04-15 | 5.91 | 6.02 | 5.87 | 5.93 | 19.8M |
| 2025-04-14 | 5.74 | 6.02 | 5.73 | 5.94 | 35.5M |
| 2025-04-11 | 5.65 | 5.75 | 5.64 | 5.67 | 15.6M |
| 2025-04-10 | 5.72 | 5.80 | 5.64 | 5.70 | 22.2M |
| 2025-04-09 | 5.63 | 5.66 | 5.38 | 5.61 | 34.5M |
| 2025-04-08 | 5.63 | 5.83 | 5.58 | 5.68 | 34.1M |
| 2025-04-07 | 5.96 | 5.99 | 5.53 | 5.61 | 44.0M |
| 2025-04-03 | 6.05 | 6.18 | 6.04 | 6.14 | 23.9M |
| 2025-04-02 | 6.11 | 6.26 | 6.10 | 6.13 | 44.1M |
| 2025-04-01 | 5.83 | 6.13 | 5.82 | 6.06 | 40.1M |
| 2025-03-31 | 5.83 | 5.93 | 5.77 | 5.82 | 22.6M |
| 2025-03-28 | 5.93 | 6.03 | 5.86 | 5.87 | 28.8M |
| 2025-03-27 | 5.78 | 5.91 | 5.74 | 5.90 | 21.4M |
| 2025-03-26 | 5.79 | 5.84 | 5.75 | 5.80 | 11.7M |
| 2025-03-25 | 5.69 | 5.80 | 5.67 | 5.79 | 17.7M |
| 2025-03-24 | 5.67 | 5.74 | 5.62 | 5.69 | 15.4M |
| 2025-03-21 | 5.73 | 5.78 | 5.66 | 5.70 | 16.5M |
| 2025-03-20 | 5.76 | 5.78 | 5.70 | 5.72 | 12.9M |
| 2025-03-19 | 5.76 | 5.81 | 5.74 | 5.78 | 13.1M |
| 2025-03-18 | 5.80 | 5.82 | 5.75 | 5.77 | 13.1M |
| 2025-03-17 | 5.75 | 5.89 | 5.74 | 5.78 | 27.4M |
| 2025-03-14 | 5.68 | 5.75 | 5.66 | 5.73 | 19.4M |
| 2025-03-13 | 5.65 | 5.72 | 5.57 | 5.70 | 18.5M |
| 2025-03-12 | 5.69 | 5.71 | 5.64 | 5.66 | 12.8M |
| 2025-03-11 | 5.60 | 5.71 | 5.55 | 5.68 | 21.7M |
| 2025-03-10 | 5.63 | 5.68 | 5.59 | 5.64 | 21.1M |
| 2025-03-07 | 5.63 | 5.64 | 5.55 | 5.58 | 18.0M |
| 2025-03-06 | 5.60 | 5.66 | 5.54 | 5.62 | 20.5M |
| 2025-03-05 | 5.68 | 5.68 | 5.53 | 5.58 | 24.8M |
| 2025-03-04 | 5.42 | 5.79 | 5.40 | 5.70 | 48.7M |
| 2025-03-03 | 5.38 | 5.53 | 5.36 | 5.46 | 28.9M |
| 2025-02-28 | 5.45 | 5.50 | 5.35 | 5.38 | 17.8M |
| 2025-02-27 | 5.40 | 5.48 | 5.38 | 5.47 | 22.0M |
| 2025-02-26 | 5.34 | 5.41 | 5.33 | 5.41 | 16.5M |
| 2025-02-25 | 5.41 | 5.43 | 5.32 | 5.34 | 18.2M |
| 2025-02-24 | 5.46 | 5.51 | 5.42 | 5.43 | 17.9M |
| 2025-02-21 | 5.53 | 5.57 | 5.43 | 5.47 | 20.9M |
| 2025-02-20 | 5.52 | 5.59 | 5.49 | 5.51 | 18.1M |
| 2025-02-19 | 5.52 | 5.53 | 5.45 | 5.52 | 19.5M |
| 2025-02-18 | 5.67 | 5.68 | 5.50 | 5.54 | 24.3M |
| 2025-02-17 | 5.76 | 5.84 | 5.65 | 5.68 | 31.2M |
| 2025-02-14 | 5.62 | 5.75 | 5.60 | 5.73 | 31.0M |
| 2025-02-13 | 5.61 | 5.65 | 5.57 | 5.60 | 16.1M |
| 2025-02-12 | 5.64 | 5.64 | 5.55 | 5.62 | 18.9M |
| 2025-02-11 | 5.80 | 5.81 | 5.62 | 5.65 | 20.4M |
| 2025-02-10 | 5.72 | 5.81 | 5.71 | 5.79 | 25.5M |
| 2025-02-07 | 5.66 | 5.76 | 5.55 | 5.72 | 26.8M |
| 2025-02-06 | 5.76 | 5.78 | 5.64 | 5.74 | 20.1M |
| 2025-02-05 | 5.86 | 5.88 | 5.73 | 5.76 | 21.6M |
| 2025-01-27 | 5.76 | 5.92 | 5.76 | 5.80 | 22.5M |
| 2025-01-24 | 5.99 | 6.00 | 5.72 | 5.75 | 27.9M |
| 2025-01-23 | 5.94 | 6.01 | 5.87 | 5.87 | 12.5M |
| 2025-01-22 | 5.93 | 5.99 | 5.86 | 5.88 | 9.9M |
| 2025-01-21 | 6.04 | 6.04 | 5.92 | 5.97 | 10.0M |
| 2025-01-20 | 5.88 | 6.04 | 5.87 | 5.99 | 13.8M |
| 2025-01-17 | 5.76 | 5.89 | 5.67 | 5.86 | 11.3M |
| 2025-01-16 | 5.83 | 5.92 | 5.76 | 5.77 | 13.5M |
| 2025-01-15 | 5.90 | 5.90 | 5.77 | 5.81 | 10.7M |
| 2025-01-14 | 5.78 | 5.92 | 5.77 | 5.90 | 14.4M |
| 2025-01-13 | 5.74 | 5.84 | 5.66 | 5.79 | 10.5M |
| 2025-01-10 | 5.88 | 5.94 | 5.77 | 5.79 | 10.4M |
| 2025-01-09 | 5.95 | 6.01 | 5.85 | 5.88 | 11.3M |
| 2025-01-08 | 6.08 | 6.11 | 5.85 | 5.99 | 15.7M |
| 2025-01-07 | 6.14 | 6.18 | 5.97 | 6.07 | 16.7M |
| 2025-01-06 | 6.04 | 6.23 | 6.00 | 6.18 | 20.8M |
| 2025-01-03 | 6.08 | 6.21 | 5.98 | 6.01 | 15.3M |
| 2025-01-02 | 6.21 | 6.26 | 6.01 | 6.07 | 16.6M |