10.18
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 10.50 | 10.65 | 10.47 | 10.54 | 1,559.6K |
| 09:35 | 10.52 | 10.62 | 10.52 | 10.60 | 1,348.2K |
| 09:40 | 10.59 | 10.61 | 10.50 | 10.55 | 925.3K |
| 09:45 | 10.55 | 10.57 | 10.50 | 10.50 | 1,242.4K |
| 09:50 | 10.49 | 10.49 | 10.38 | 10.38 | 1,146.3K |
| 09:55 | 10.38 | 10.39 | 10.27 | 10.33 | 2,620.7K |
| 10:00 | 10.34 | 10.39 | 10.30 | 10.34 | 870.2K |
| 10:05 | 10.33 | 10.39 | 10.30 | 10.37 | 686.9K |
| 10:10 | 10.37 | 10.39 | 10.31 | 10.37 | 856.6K |
| 10:15 | 10.37 | 10.39 | 10.34 | 10.37 | 428.1K |
| 10:20 | 10.37 | 10.40 | 10.35 | 10.40 | 441.1K |
| 10:25 | 10.41 | 10.43 | 10.35 | 10.35 | 273.0K |
| 10:30 | 10.35 | 10.40 | 10.35 | 10.36 | 436.2K |
| 10:35 | 10.35 | 10.35 | 10.23 | 10.25 | 1,525.1K |
| 10:40 | 10.25 | 10.28 | 10.23 | 10.28 | 831.0K |
| 10:45 | 10.27 | 10.33 | 10.27 | 10.32 | 326.0K |
| 10:50 | 10.33 | 10.34 | 10.30 | 10.30 | 343.1K |
| 10:55 | 10.31 | 10.33 | 10.30 | 10.31 | 265.2K |
| 11:00 | 10.31 | 10.35 | 10.30 | 10.33 | 738.1K |
| 11:05 | 10.32 | 10.34 | 10.29 | 10.30 | 177.0K |
| 11:10 | 10.31 | 10.31 | 10.25 | 10.27 | 526.9K |
| 11:15 | 10.27 | 10.28 | 10.23 | 10.24 | 636.3K |
| 11:20 | 10.23 | 10.24 | 10.18 | 10.19 | 873.8K |
| 11:25 | 10.20 | 10.22 | 10.17 | 10.20 | 490.4K |
| 13:00 | 10.20 | 10.24 | 10.19 | 10.21 | 522.2K |
| 13:05 | 10.22 | 10.24 | 10.20 | 10.24 | 255.6K |
| 13:10 | 10.22 | 10.27 | 10.22 | 10.27 | 245.0K |
| 13:15 | 10.26 | 10.27 | 10.23 | 10.23 | 567.1K |
| 13:20 | 10.23 | 10.25 | 10.22 | 10.23 | 317.2K |
| 13:25 | 10.22 | 10.25 | 10.22 | 10.25 | 271.5K |
| 13:30 | 10.24 | 10.27 | 10.21 | 10.22 | 344.9K |
| 13:35 | 10.23 | 10.23 | 10.21 | 10.22 | 293.8K |
| 13:40 | 10.21 | 10.21 | 10.15 | 10.19 | 940.3K |
| 13:45 | 10.19 | 10.27 | 10.18 | 10.27 | 413.9K |
| 13:50 | 10.26 | 10.26 | 10.18 | 10.22 | 355.1K |
| 13:55 | 10.19 | 10.21 | 10.18 | 10.19 | 166.7K |
| 14:00 | 10.19 | 10.24 | 10.18 | 10.24 | 376.0K |
| 14:05 | 10.24 | 10.24 | 10.21 | 10.23 | 135.7K |
| 14:10 | 10.22 | 10.24 | 10.20 | 10.20 | 261.1K |
| 14:15 | 10.20 | 10.23 | 10.19 | 10.22 | 314.5K |
| 14:20 | 10.22 | 10.23 | 10.18 | 10.20 | 417.3K |
| 14:25 | 10.20 | 10.21 | 10.17 | 10.20 | 481.2K |
| 14:30 | 10.21 | 10.23 | 10.17 | 10.19 | 341.0K |
| 14:35 | 10.18 | 10.19 | 10.15 | 10.15 | 843.3K |
| 14:40 | 10.16 | 10.19 | 10.15 | 10.19 | 354.6K |
| 14:45 | 10.19 | 10.22 | 10.18 | 10.21 | 708.7K |
| 14:50 | 10.21 | 10.22 | 10.18 | 10.20 | 872.7K |
| 14:55 | 10.20 | 10.21 | 10.18 | 10.19 | 523.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 10.49 | 10.69 | 10.15 | 10.18 | 30.2M |
| 2025-09-25 | 10.75 | 10.94 | 10.50 | 10.53 | 25.2M |
| 2025-09-24 | 10.56 | 10.83 | 10.31 | 10.76 | 26.4M |
| 2025-09-23 | 10.95 | 11.15 | 10.26 | 10.72 | 40.4M |
| 2025-09-22 | 10.67 | 11.19 | 10.65 | 10.95 | 32.1M |
| 2025-09-19 | 10.95 | 11.20 | 10.60 | 10.65 | 50.5M |
| 2025-09-18 | 11.85 | 12.03 | 11.12 | 11.33 | 63.1M |
| 2025-09-17 | 11.82 | 12.15 | 11.65 | 11.90 | 59.1M |
| 2025-09-16 | 11.33 | 12.18 | 11.30 | 11.94 | 74.8M |
| 2025-09-15 | 11.06 | 11.57 | 10.85 | 11.26 | 58.6M |
| 2025-09-12 | 10.95 | 11.44 | 10.71 | 10.96 | 54.0M |
| 2025-09-11 | 10.53 | 11.16 | 10.43 | 10.99 | 50.8M |
| 2025-09-10 | 10.58 | 10.80 | 10.18 | 10.51 | 39.5M |
| 2025-09-09 | 10.63 | 10.80 | 10.43 | 10.56 | 37.7M |
| 2025-09-08 | 10.69 | 11.09 | 10.35 | 10.68 | 50.7M |
| 2025-09-05 | 9.98 | 10.84 | 9.82 | 10.70 | 66.1M |
| 2025-09-04 | 10.24 | 10.69 | 9.55 | 9.76 | 63.3M |
| 2025-09-03 | 11.22 | 11.27 | 10.07 | 10.18 | 81.9M |
| 2025-09-02 | 10.70 | 11.68 | 10.01 | 11.26 | 99.3M |
| 2025-09-01 | 10.93 | 11.06 | 10.48 | 10.66 | 50.6M |
| 2025-08-29 | 11.20 | 11.38 | 10.85 | 11.08 | 45.1M |
| 2025-08-28 | 10.89 | 11.21 | 10.71 | 11.20 | 39.3M |
| 2025-08-27 | 11.60 | 11.78 | 10.98 | 11.00 | 49.3M |
| 2025-08-26 | 11.90 | 11.98 | 11.55 | 11.59 | 34.5M |
| 2025-08-25 | 12.20 | 12.60 | 11.79 | 12.02 | 43.1M |
| 2025-08-22 | 12.30 | 12.44 | 12.05 | 12.13 | 34.8M |
| 2025-08-21 | 12.80 | 12.99 | 12.18 | 12.29 | 41.2M |
| 2025-08-20 | 13.00 | 13.02 | 12.38 | 12.83 | 63.4M |
| 2025-08-19 | 11.88 | 13.15 | 11.88 | 13.03 | 71.6M |
| 2025-08-18 | 11.83 | 12.04 | 11.54 | 11.88 | 53.3M |
| 2025-08-15 | 10.63 | 11.61 | 10.63 | 11.48 | 64.6M |
| 2025-08-14 | 11.22 | 11.32 | 10.58 | 10.71 | 49.3M |
| 2025-08-13 | 11.32 | 11.45 | 10.99 | 11.21 | 54.7M |
| 2025-08-12 | 12.12 | 12.19 | 11.08 | 11.53 | 74.6M |
| 2025-08-11 | 12.36 | 12.38 | 11.86 | 12.11 | 49.3M |
| 2025-08-08 | 12.18 | 12.87 | 11.82 | 12.48 | 72.6M |
| 2025-08-07 | 12.24 | 12.65 | 11.85 | 12.00 | 74.5M |
| 2025-08-06 | 11.95 | 12.80 | 11.66 | 12.24 | 99.2M |
| 2025-08-05 | 10.70 | 11.50 | 10.70 | 11.35 | 58.6M |
| 2025-08-04 | 10.66 | 10.77 | 10.39 | 10.70 | 31.1M |
| 2025-08-01 | 10.40 | 11.29 | 10.18 | 10.66 | 60.0M |
| 2025-07-31 | 10.63 | 11.34 | 10.28 | 10.46 | 48.8M |
| 2025-07-30 | 10.97 | 11.04 | 10.40 | 10.60 | 53.7M |
| 2025-07-29 | 10.28 | 11.69 | 10.25 | 11.00 | 82.2M |
| 2025-07-28 | 9.66 | 10.17 | 9.54 | 10.16 | 50.3M |
| 2025-07-25 | 9.05 | 9.60 | 8.97 | 9.54 | 38.7M |
| 2025-07-24 | 8.61 | 9.26 | 8.59 | 9.08 | 39.4M |
| 2025-07-23 | 8.70 | 8.87 | 8.53 | 8.64 | 28.2M |
| 2025-07-22 | 8.53 | 8.79 | 8.45 | 8.76 | 32.0M |
| 2025-07-21 | 8.30 | 8.68 | 8.15 | 8.53 | 34.1M |
| 2025-07-18 | 8.17 | 8.57 | 8.13 | 8.19 | 38.7M |
| 2025-07-17 | 7.86 | 8.12 | 7.72 | 8.08 | 33.5M |
| 2025-07-16 | 7.33 | 8.06 | 7.27 | 7.78 | 49.9M |
| 2025-07-15 | 7.41 | 7.45 | 7.18 | 7.32 | 16.0M |
| 2025-07-14 | 7.42 | 7.45 | 7.33 | 7.39 | 10.9M |
| 2025-07-11 | 7.43 | 7.46 | 7.33 | 7.38 | 13.0M |
| 2025-07-10 | 7.38 | 7.53 | 7.36 | 7.43 | 15.4M |
| 2025-07-09 | 7.45 | 7.57 | 7.35 | 7.38 | 12.6M |
| 2025-07-08 | 7.14 | 7.54 | 7.13 | 7.45 | 25.5M |
| 2025-07-07 | 7.09 | 7.18 | 7.07 | 7.15 | 8.5M |
| 2025-07-04 | 7.35 | 7.42 | 7.08 | 7.12 | 17.1M |
| 2025-07-03 | 7.28 | 7.31 | 7.15 | 7.25 | 13.9M |
| 2025-07-02 | 7.15 | 7.35 | 7.11 | 7.31 | 20.6M |
| 2025-07-01 | 7.12 | 7.23 | 7.10 | 7.15 | 10.8M |
| 2025-06-30 | 7.03 | 7.24 | 7.02 | 7.18 | 15.1M |
| 2025-06-27 | 7.09 | 7.29 | 7.00 | 7.00 | 17.0M |
| 2025-06-26 | 7.24 | 7.26 | 7.10 | 7.12 | 15.8M |
| 2025-06-25 | 7.14 | 7.22 | 7.06 | 7.19 | 19.5M |
| 2025-06-24 | 6.79 | 7.08 | 6.74 | 7.06 | 20.9M |
| 2025-06-23 | 6.68 | 6.76 | 6.58 | 6.74 | 10.4M |
| 2025-06-20 | 6.80 | 7.03 | 6.66 | 6.68 | 19.1M |
| 2025-06-19 | 6.82 | 7.19 | 6.69 | 6.70 | 28.4M |
| 2025-06-18 | 6.58 | 6.66 | 6.52 | 6.59 | 8.0M |
| 2025-06-17 | 6.63 | 6.63 | 6.54 | 6.61 | 6.4M |
| 2025-06-16 | 6.51 | 6.64 | 6.44 | 6.62 | 11.4M |
| 2025-06-13 | 6.72 | 6.75 | 6.44 | 6.53 | 21.0M |
| 2025-06-12 | 6.85 | 6.85 | 6.72 | 6.76 | 10.1M |
| 2025-06-11 | 6.80 | 6.99 | 6.78 | 6.85 | 11.2M |
| 2025-06-10 | 6.94 | 6.97 | 6.74 | 6.80 | 13.4M |
| 2025-06-09 | 6.80 | 6.95 | 6.79 | 6.94 | 9.4M |
| 2025-06-06 | 6.82 | 6.84 | 6.74 | 6.77 | 5.4M |
| 2025-06-05 | 6.79 | 6.84 | 6.73 | 6.80 | 8.1M |
| 2025-06-04 | 6.74 | 6.87 | 6.73 | 6.81 | 9.4M |
| 2025-06-03 | 6.61 | 6.71 | 6.61 | 6.70 | 5.5M |
| 2025-05-30 | 6.79 | 6.79 | 6.61 | 6.66 | 9.9M |
| 2025-05-29 | 6.75 | 6.88 | 6.74 | 6.84 | 12.0M |
| 2025-05-28 | 6.98 | 7.04 | 6.70 | 6.75 | 13.7M |
| 2025-05-27 | 7.08 | 7.09 | 6.94 | 6.98 | 10.3M |
| 2025-05-26 | 7.01 | 7.24 | 6.98 | 7.12 | 9.7M |
| 2025-05-23 | 7.21 | 7.26 | 7.04 | 7.05 | 12.8M |
| 2025-05-22 | 7.26 | 7.34 | 7.18 | 7.19 | 9.9M |
| 2025-05-21 | 7.42 | 7.47 | 7.26 | 7.31 | 12.4M |
| 2025-05-20 | 7.44 | 7.51 | 7.30 | 7.40 | 16.8M |
| 2025-05-19 | 7.75 | 7.83 | 7.44 | 7.49 | 21.4M |
| 2025-05-16 | 7.19 | 7.89 | 7.16 | 7.73 | 42.2M |
| 2025-05-15 | 7.34 | 7.34 | 7.11 | 7.22 | 20.0M |
| 2025-05-14 | 7.40 | 7.43 | 7.21 | 7.32 | 22.7M |
| 2025-05-13 | 7.52 | 7.77 | 7.44 | 7.47 | 32.9M |
| 2025-05-12 | 7.51 | 7.54 | 7.26 | 7.44 | 26.9M |
| 2025-05-09 | 7.75 | 7.77 | 7.30 | 7.35 | 63.0M |
| 2025-05-08 | 6.36 | 7.66 | 6.36 | 7.66 | 62.1M |
| 2025-05-07 | 6.49 | 6.55 | 6.36 | 6.39 | 12.2M |
| 2025-05-06 | 6.29 | 6.44 | 6.25 | 6.44 | 14.1M |
| 2025-04-30 | 6.11 | 6.29 | 6.09 | 6.20 | 12.2M |
| 2025-04-29 | 6.10 | 6.25 | 6.06 | 6.12 | 10.4M |
| 2025-04-28 | 6.11 | 6.18 | 6.09 | 6.09 | 6.7M |
| 2025-04-25 | 6.25 | 6.28 | 6.19 | 6.19 | 6.0M |
| 2025-04-24 | 8.80 | 8.90 | 8.64 | 8.72 | 8.8M |
| 2025-04-23 | 8.62 | 8.74 | 8.57 | 8.71 | 7.2M |
| 2025-04-22 | 8.61 | 8.64 | 8.52 | 8.58 | 5.4M |
| 2025-04-21 | 8.65 | 8.67 | 8.51 | 8.62 | 6.0M |
| 2025-04-18 | 8.67 | 8.70 | 8.53 | 8.60 | 4.1M |
| 2025-04-17 | 8.58 | 8.72 | 8.51 | 8.67 | 4.2M |
| 2025-04-16 | 8.85 | 8.85 | 8.49 | 8.64 | 6.4M |
| 2025-04-15 | 8.96 | 8.99 | 8.78 | 8.85 | 5.8M |
| 2025-04-14 | 8.97 | 9.13 | 8.89 | 8.93 | 9.2M |
| 2025-04-11 | 8.78 | 8.96 | 8.78 | 8.85 | 10.9M |
| 2025-04-10 | 8.80 | 9.07 | 8.80 | 8.90 | 11.9M |
| 2025-04-09 | 8.34 | 8.73 | 7.90 | 8.60 | 12.7M |
| 2025-04-08 | 8.25 | 8.76 | 8.25 | 8.54 | 14.1M |
| 2025-04-07 | 9.64 | 9.64 | 8.27 | 8.30 | 23.1M |
| 2025-04-03 | 10.50 | 10.75 | 10.32 | 10.34 | 9.8M |
| 2025-04-02 | 10.73 | 10.81 | 10.62 | 10.66 | 4.6M |
| 2025-04-01 | 10.62 | 10.93 | 10.62 | 10.73 | 6.4M |
| 2025-03-31 | 10.87 | 10.91 | 10.52 | 10.64 | 8.7M |
| 2025-03-28 | 11.07 | 11.32 | 10.87 | 10.88 | 9.1M |
| 2025-03-27 | 11.26 | 11.26 | 10.96 | 11.07 | 8.9M |
| 2025-03-26 | 11.15 | 11.50 | 11.03 | 11.26 | 13.4M |
| 2025-03-25 | 10.87 | 11.17 | 10.81 | 11.12 | 12.2M |
| 2025-03-24 | 11.33 | 11.34 | 10.67 | 10.88 | 16.0M |
| 2025-03-21 | 11.60 | 11.73 | 11.24 | 11.26 | 14.3M |
| 2025-03-20 | 12.00 | 12.02 | 11.52 | 11.56 | 18.7M |
| 2025-03-19 | 11.16 | 12.67 | 11.05 | 11.90 | 45.3M |
| 2025-03-18 | 10.96 | 11.04 | 10.90 | 11.00 | 7.8M |
| 2025-03-17 | 11.05 | 11.21 | 10.90 | 10.95 | 11.6M |
| 2025-03-14 | 10.94 | 11.16 | 10.71 | 11.05 | 16.7M |
| 2025-03-13 | 10.72 | 11.03 | 10.62 | 10.90 | 18.7M |
| 2025-03-12 | 10.89 | 10.94 | 10.71 | 10.79 | 10.3M |
| 2025-03-11 | 10.54 | 10.95 | 10.45 | 10.94 | 14.5M |
| 2025-03-10 | 10.40 | 10.68 | 10.40 | 10.63 | 9.5M |
| 2025-03-07 | 10.56 | 10.61 | 10.35 | 10.44 | 8.7M |
| 2025-03-06 | 10.46 | 10.65 | 10.40 | 10.62 | 10.8M |
| 2025-03-05 | 10.60 | 10.61 | 10.23 | 10.41 | 9.5M |
| 2025-03-04 | 10.60 | 10.73 | 10.47 | 10.62 | 9.5M |
| 2025-03-03 | 10.70 | 10.95 | 10.60 | 10.66 | 11.1M |
| 2025-02-28 | 11.10 | 11.13 | 10.64 | 10.71 | 12.8M |
| 2025-02-27 | 11.25 | 11.32 | 10.95 | 11.13 | 15.2M |
| 2025-02-26 | 10.56 | 11.37 | 10.56 | 11.37 | 26.4M |
| 2025-02-25 | 10.20 | 10.62 | 10.16 | 10.55 | 14.0M |
| 2025-02-24 | 10.28 | 10.43 | 10.16 | 10.33 | 10.1M |
| 2025-02-21 | 10.20 | 10.36 | 10.11 | 10.32 | 10.4M |
| 2025-02-20 | 10.30 | 10.36 | 10.13 | 10.25 | 7.3M |
| 2025-02-19 | 10.02 | 10.35 | 10.01 | 10.31 | 7.8M |
| 2025-02-18 | 10.35 | 10.38 | 10.02 | 10.09 | 7.9M |
| 2025-02-17 | 10.41 | 10.50 | 10.24 | 10.30 | 9.9M |
| 2025-02-14 | 10.48 | 10.69 | 10.38 | 10.40 | 7.6M |
| 2025-02-13 | 10.56 | 10.66 | 10.46 | 10.48 | 6.6M |
| 2025-02-12 | 10.37 | 10.57 | 10.34 | 10.53 | 6.4M |
| 2025-02-11 | 10.50 | 10.57 | 10.28 | 10.37 | 7.2M |
| 2025-02-10 | 10.64 | 10.67 | 10.36 | 10.57 | 8.8M |
| 2025-02-07 | 10.21 | 10.69 | 10.16 | 10.52 | 11.9M |
| 2025-02-06 | 10.00 | 10.30 | 9.85 | 10.22 | 11.4M |
| 2025-02-05 | 10.04 | 10.18 | 9.94 | 10.04 | 6.3M |
| 2025-01-27 | 10.44 | 10.56 | 9.98 | 9.98 | 15.2M |
| 2025-01-24 | 10.67 | 10.90 | 10.65 | 10.87 | 5.2M |
| 2025-01-23 | 10.68 | 10.92 | 10.65 | 10.68 | 5.2M |
| 2025-01-22 | 10.68 | 10.72 | 10.47 | 10.56 | 3.9M |
| 2025-01-21 | 10.92 | 10.96 | 10.65 | 10.71 | 3.8M |
| 2025-01-20 | 10.80 | 10.96 | 10.80 | 10.89 | 5.1M |
| 2025-01-17 | 10.75 | 10.89 | 10.62 | 10.73 | 3.5M |
| 2025-01-16 | 10.75 | 11.01 | 10.70 | 10.80 | 5.5M |
| 2025-01-15 | 10.75 | 10.85 | 10.51 | 10.69 | 6.6M |
| 2025-01-14 | 10.27 | 10.74 | 10.21 | 10.73 | 7.0M |
| 2025-01-13 | 9.95 | 10.28 | 9.92 | 10.23 | 4.6M |
| 2025-01-10 | 10.30 | 10.45 | 10.01 | 10.01 | 4.6M |
| 2025-01-09 | 10.31 | 10.45 | 10.26 | 10.32 | 3.3M |
| 2025-01-08 | 10.55 | 10.58 | 10.10 | 10.35 | 6.3M |
| 2025-01-07 | 10.50 | 10.63 | 10.44 | 10.60 | 3.7M |
| 2025-01-06 | 10.45 | 10.67 | 10.30 | 10.55 | 5.0M |
| 2025-01-03 | 10.81 | 10.89 | 10.35 | 10.38 | 6.5M |
| 2025-01-02 | 11.18 | 11.25 | 10.69 | 10.77 | 6.1M |