7.56
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 7.79 | 7.80 | 7.74 | 7.74 | 3,973.8K |
| 09:35 | 7.75 | 7.77 | 7.73 | 7.75 | 1,574.3K |
| 09:40 | 7.74 | 7.75 | 7.74 | 7.75 | 836.3K |
| 09:45 | 7.75 | 7.77 | 7.74 | 7.77 | 361.1K |
| 09:50 | 7.77 | 7.78 | 7.76 | 7.77 | 317.5K |
| 09:55 | 7.77 | 7.78 | 7.77 | 7.78 | 838.9K |
| 10:00 | 7.78 | 7.78 | 7.77 | 7.78 | 181.0K |
| 10:05 | 7.78 | 7.78 | 7.75 | 7.75 | 2,037.9K |
| 10:10 | 7.75 | 7.76 | 7.75 | 7.76 | 414.7K |
| 10:15 | 7.75 | 7.76 | 7.75 | 7.76 | 5,487.5K |
| 10:20 | 7.76 | 7.77 | 7.76 | 7.76 | 228.6K |
| 10:25 | 7.76 | 7.77 | 7.76 | 7.77 | 60.1K |
| 10:30 | 7.76 | 7.77 | 7.76 | 7.76 | 260.5K |
| 10:35 | 7.76 | 7.77 | 7.76 | 7.76 | 324.6K |
| 10:40 | 7.77 | 7.77 | 7.76 | 7.76 | 275.5K |
| 10:45 | 7.76 | 7.76 | 7.75 | 7.76 | 1,138.4K |
| 10:50 | 7.77 | 7.77 | 7.76 | 7.76 | 1,052.0K |
| 10:55 | 7.76 | 7.77 | 7.76 | 7.76 | 165.3K |
| 11:00 | 7.76 | 7.77 | 7.76 | 7.76 | 166.1K |
| 11:05 | 7.76 | 7.77 | 7.76 | 7.77 | 226.3K |
| 11:10 | 7.77 | 7.77 | 7.76 | 7.77 | 57.8K |
| 11:15 | 7.76 | 7.78 | 7.76 | 7.78 | 418.6K |
| 11:20 | 7.78 | 7.78 | 7.77 | 7.78 | 85.6K |
| 11:25 | 7.77 | 7.78 | 7.76 | 7.77 | 732.6K |
| 11:30 | 7.78 | 7.78 | 7.75 | 7.75 | 3,702.3K |
| 11:35 | 7.75 | 7.76 | 7.73 | 7.73 | 2,781.9K |
| 11:40 | 7.73 | 7.75 | 7.73 | 7.74 | 654.2K |
| 11:45 | 7.75 | 7.75 | 7.74 | 7.74 | 120.3K |
| 11:50 | 7.74 | 7.75 | 7.74 | 7.75 | 51.3K |
| 11:55 | 7.74 | 7.75 | 7.74 | 7.75 | 87.5K |
| 13:00 | 7.75 | 7.75 | 7.73 | 7.74 | 604.3K |
| 13:05 | 7.74 | 7.74 | 7.73 | 7.73 | 368.5K |
| 13:10 | 7.73 | 7.75 | 7.73 | 7.74 | 792.9K |
| 13:15 | 7.75 | 7.75 | 7.74 | 7.74 | 96.1K |
| 13:20 | 7.75 | 7.75 | 7.74 | 7.75 | 113.7K |
| 13:25 | 7.74 | 7.75 | 7.74 | 7.75 | 85.5K |
| 13:30 | 7.75 | 7.75 | 7.74 | 7.75 | 92.3K |
| 13:35 | 7.74 | 7.75 | 7.74 | 7.74 | 397.5K |
| 13:40 | 7.74 | 7.75 | 7.73 | 7.73 | 712.2K |
| 13:45 | 7.74 | 7.74 | 7.72 | 7.73 | 1,917.4K |
| 13:50 | 7.73 | 7.74 | 7.72 | 7.73 | 1,652.2K |
| 13:55 | 7.73 | 7.74 | 7.73 | 7.73 | 264.1K |
| 14:00 | 7.74 | 7.74 | 7.73 | 7.74 | 383.1K |
| 14:05 | 7.74 | 7.74 | 7.73 | 7.74 | 144.3K |
| 14:10 | 7.74 | 7.74 | 7.73 | 7.73 | 288.5K |
| 14:15 | 7.74 | 7.74 | 7.73 | 7.73 | 209.4K |
| 14:20 | 7.74 | 7.74 | 7.73 | 7.74 | 217.1K |
| 14:25 | 7.73 | 7.74 | 7.73 | 7.74 | 268.8K |
| 14:30 | 7.73 | 7.74 | 7.73 | 7.73 | 392.7K |
| 14:35 | 7.74 | 7.74 | 7.73 | 7.74 | 298.6K |
| 14:40 | 7.74 | 7.75 | 7.73 | 7.74 | 286.0K |
| 14:50 | 7.73 | 7.73 | 7.73 | 7.73 | 6,881.6K |
| 14:55 | 7.73 | 7.73 | 7.73 | 7.73 | 337.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 7.70 | 7.70 | 7.50 | 7.56 | 18.9M |
| 2025-09-25 | 7.74 | 7.75 | 7.61 | 7.70 | 13.8M |
| 2025-09-24 | 7.80 | 7.80 | 7.72 | 7.73 | 45.4M |
| 2025-09-23 | 7.99 | 7.99 | 7.78 | 7.80 | 73.7M |
| 2025-09-22 | 8.24 | 8.24 | 8.07 | 8.17 | 5.2M |
| 2025-09-19 | 8.18 | 8.26 | 8.02 | 8.26 | 65.0M |
| 2025-09-18 | 8.14 | 8.20 | 8.08 | 8.18 | 8.4M |
| 2025-09-17 | 8.10 | 8.11 | 8.02 | 8.10 | 8.3M |
| 2025-09-16 | 8.17 | 8.23 | 8.00 | 8.02 | 6.0M |
| 2025-09-15 | 8.23 | 8.26 | 8.17 | 8.17 | 6.8M |
| 2025-09-12 | 8.24 | 8.28 | 8.20 | 8.23 | 6.9M |
| 2025-09-11 | 8.25 | 8.30 | 8.20 | 8.20 | 8.2M |
| 2025-09-10 | 8.13 | 8.28 | 8.11 | 8.22 | 13.2M |
| 2025-09-09 | 8.07 | 8.22 | 8.06 | 8.10 | 12.6M |
| 2025-09-08 | 8.00 | 8.11 | 8.00 | 8.05 | 7.9M |
| 2025-09-05 | 8.00 | 8.05 | 7.91 | 7.98 | 7.0M |
| 2025-09-04 | 7.86 | 7.93 | 7.86 | 7.90 | 5.8M |
| 2025-09-03 | 7.80 | 7.94 | 7.80 | 7.85 | 4.7M |
| 2025-09-02 | 8.00 | 8.00 | 7.77 | 7.94 | 10.2M |
| 2025-09-01 | 8.03 | 8.03 | 7.98 | 7.98 | 3.7M |
| 2025-08-29 | 7.95 | 8.04 | 7.94 | 8.04 | 5.8M |
| 2025-08-28 | 8.06 | 8.07 | 7.92 | 7.93 | 4.9M |
| 2025-08-27 | 7.92 | 8.08 | 7.89 | 8.08 | 15.8M |
| 2025-08-26 | 8.10 | 8.10 | 7.74 | 7.74 | 71.2M |
| 2025-08-22 | 8.14 | 8.14 | 8.02 | 8.10 | 12.0M |
| 2025-08-20 | 8.12 | 8.20 | 8.10 | 8.18 | 16.0M |
| 2025-08-19 | 8.12 | 8.14 | 8.06 | 8.12 | 13.8M |
| 2025-08-18 | 8.00 | 8.18 | 7.95 | 8.10 | 12.4M |
| 2025-08-15 | 7.97 | 8.00 | 7.80 | 8.00 | 23.2M |
| 2025-08-14 | 7.90 | 7.96 | 7.86 | 7.86 | 5.6M |
| 2025-08-13 | 7.85 | 7.96 | 7.85 | 7.90 | 6.3M |
| 2025-08-12 | 7.91 | 7.97 | 7.80 | 7.84 | 10.8M |
| 2025-08-11 | 8.06 | 8.06 | 7.75 | 7.90 | 20.1M |
| 2025-08-08 | 8.04 | 8.26 | 8.00 | 8.19 | 47.4M |
| 2025-08-07 | 8.05 | 8.14 | 7.84 | 7.90 | 9.2M |
| 2025-08-06 | 7.90 | 8.30 | 7.90 | 8.05 | 22.4M |
| 2025-08-05 | 7.85 | 8.02 | 7.80 | 7.88 | 18.8M |
| 2025-08-04 | 7.88 | 7.88 | 7.70 | 7.78 | 3.8M |
| 2025-08-01 | 7.90 | 7.90 | 7.77 | 7.77 | 5.7M |
| 2025-07-31 | 7.79 | 7.96 | 7.77 | 7.85 | 24.1M |
| 2025-07-30 | 7.80 | 7.80 | 7.72 | 7.79 | 1.2M |
| 2025-07-29 | 7.70 | 7.80 | 7.64 | 7.80 | 4.1M |
| 2025-07-28 | 7.70 | 7.80 | 7.60 | 7.64 | 6.8M |
| 2025-07-25 | 7.71 | 7.80 | 7.63 | 7.65 | 11.0M |
| 2025-07-24 | 7.70 | 7.85 | 7.70 | 7.70 | 2.9M |
| 2025-07-23 | 7.94 | 7.98 | 7.65 | 7.70 | 8.3M |
| 2025-07-22 | 7.94 | 8.02 | 7.91 | 7.94 | 14.5M |
| 2025-07-21 | 7.80 | 8.02 | 7.70 | 7.90 | 14.4M |
| 2025-07-18 | 7.45 | 7.80 | 7.45 | 7.80 | 19.3M |
| 2025-07-17 | 7.38 | 7.46 | 7.32 | 7.46 | 7.6M |
| 2025-07-16 | 7.44 | 7.48 | 7.35 | 7.36 | 8.9M |
| 2025-07-15 | 7.45 | 7.49 | 7.40 | 7.40 | 4.7M |
| 2025-07-14 | 7.39 | 7.49 | 7.39 | 7.43 | 3.2M |
| 2025-07-11 | 7.46 | 7.50 | 7.38 | 7.38 | 6.0M |
| 2025-07-10 | 7.49 | 7.50 | 7.39 | 7.45 | 7.5M |
| 2025-07-09 | 7.47 | 7.55 | 7.45 | 7.45 | 12.5M |
| 2025-07-08 | 7.45 | 7.49 | 7.44 | 7.45 | 3.6M |
| 2025-07-07 | 7.43 | 7.63 | 7.42 | 7.45 | 14.4M |
| 2025-07-04 | 7.41 | 7.50 | 7.35 | 7.43 | 6.4M |
| 2025-07-03 | 7.44 | 7.50 | 7.36 | 7.41 | 6.6M |
| 2025-07-02 | 7.47 | 7.49 | 7.40 | 7.43 | 7.0M |
| 2025-07-01 | 7.42 | 7.50 | 7.40 | 7.47 | 7.9M |
| 2025-06-30 | 7.38 | 7.44 | 7.34 | 7.42 | 8.6M |
| 2025-06-27 | 7.40 | 7.45 | 7.33 | 7.38 | 8.7M |
| 2025-06-26 | 7.30 | 7.50 | 7.30 | 7.32 | 12.9M |
| 2025-06-25 | 7.16 | 7.34 | 7.16 | 7.25 | 11.7M |
| 2025-06-24 | 7.04 | 7.19 | 7.03 | 7.15 | 6.3M |
| 2025-06-23 | 6.96 | 7.08 | 6.96 | 7.04 | 7.4M |
| 2025-06-20 | 7.13 | 7.17 | 6.96 | 6.96 | 9.7M |
| 2025-06-19 | 7.05 | 7.23 | 7.05 | 7.06 | 12.7M |
| 2025-06-18 | 6.93 | 7.07 | 6.91 | 7.00 | 7.9M |
| 2025-06-17 | 6.88 | 6.93 | 6.88 | 6.90 | 7.6M |
| 2025-06-16 | 6.90 | 6.92 | 6.87 | 6.88 | 2.3M |
| 2025-06-13 | 6.83 | 6.90 | 6.81 | 6.86 | 2.6M |
| 2025-06-11 | 6.88 | 6.90 | 6.74 | 6.80 | 4.1M |
| 2025-06-10 | 6.89 | 6.89 | 6.83 | 6.85 | 3.8M |
| 2025-06-09 | 6.90 | 6.93 | 6.82 | 6.89 | 5.0M |
| 2025-06-05 | 6.70 | 6.95 | 6.70 | 6.90 | 16.1M |
| 2025-06-04 | 6.64 | 6.69 | 6.61 | 6.69 | 8.1M |
| 2025-06-03 | 6.61 | 6.64 | 6.59 | 6.62 | 3.9M |
| 2025-06-02 | 6.59 | 6.61 | 6.57 | 6.60 | 13.9M |
| 2025-05-30 | 6.57 | 6.58 | 6.50 | 6.58 | 2.7M |
| 2025-05-29 | 6.58 | 6.58 | 6.52 | 6.54 | 2.8M |
| 2025-05-28 | 6.54 | 6.58 | 6.50 | 6.53 | 7.1M |
| 2025-05-27 | 6.60 | 6.60 | 6.51 | 6.52 | 3.3M |
| 2025-05-26 | 6.52 | 6.59 | 6.52 | 6.58 | 2.9M |
| 2025-05-23 | 6.57 | 6.58 | 6.52 | 6.52 | 2.9M |
| 2025-05-22 | 6.55 | 6.56 | 6.50 | 6.50 | 3.1M |
| 2025-05-21 | 6.56 | 6.58 | 6.50 | 6.55 | 6.0M |
| 2025-05-20 | 6.54 | 6.59 | 6.53 | 6.55 | 3.7M |
| 2025-05-19 | 6.56 | 6.58 | 6.50 | 6.54 | 3.8M |
| 2025-05-16 | 6.62 | 6.63 | 6.58 | 6.58 | 3.4M |
| 2025-05-15 | 6.56 | 6.63 | 6.56 | 6.60 | 2.0M |
| 2025-05-14 | 6.62 | 6.63 | 6.51 | 6.56 | 6.1M |
| 2025-05-13 | 6.59 | 6.63 | 6.58 | 6.60 | 3.7M |
| 2025-05-09 | 6.49 | 6.58 | 6.49 | 6.58 | 0.9M |
| 2025-05-08 | 6.48 | 6.59 | 6.45 | 6.49 | 1.3M |
| 2025-05-07 | 6.55 | 6.57 | 6.44 | 6.44 | 6.9M |
| 2025-05-06 | 6.55 | 6.62 | 6.53 | 6.55 | 9.4M |
| 2025-05-05 | 6.53 | 6.60 | 6.52 | 6.55 | 7.7M |
| 2025-05-02 | 6.52 | 6.60 | 6.52 | 6.53 | 6.8M |
| 2025-04-30 | 6.50 | 6.55 | 6.46 | 6.50 | 9.5M |
| 2025-04-29 | 6.50 | 6.55 | 6.43 | 6.50 | 1.5M |
| 2025-04-28 | 6.60 | 6.60 | 6.40 | 6.48 | 2.8M |
| 2025-04-25 | 6.58 | 6.61 | 6.58 | 6.59 | 5.4M |
| 2025-04-24 | 6.55 | 6.60 | 6.54 | 6.58 | 9.0M |
| 2025-04-23 | 6.50 | 6.57 | 6.50 | 6.55 | 6.1M |
| 2025-04-22 | 6.46 | 6.52 | 6.44 | 6.50 | 3.4M |
| 2025-04-21 | 6.45 | 6.52 | 6.43 | 6.46 | 1.9M |
| 2025-04-16 | 6.36 | 6.45 | 6.36 | 6.43 | 3.2M |
| 2025-04-15 | 6.33 | 6.42 | 6.31 | 6.35 | 1.6M |
| 2025-04-14 | 6.32 | 6.32 | 6.24 | 6.28 | 2.6M |
| 2025-04-11 | 6.28 | 6.33 | 6.23 | 6.33 | 0.7M |
| 2025-04-10 | 6.12 | 6.28 | 6.11 | 6.20 | 11.1M |
| 2025-04-08 | 6.09 | 6.12 | 6.08 | 6.10 | 2.4M |
| 2025-04-07 | 6.12 | 6.12 | 6.05 | 6.10 | 3.4M |
| 2025-04-04 | 6.20 | 6.20 | 6.10 | 6.13 | 18.2M |
| 2025-04-03 | 6.31 | 6.31 | 6.23 | 6.31 | 3.9M |
| 2025-04-02 | 6.30 | 6.31 | 6.25 | 6.31 | 4.6M |
| 2025-03-31 | 6.24 | 6.30 | 6.22 | 6.30 | 4.9M |
| 2025-03-28 | 6.25 | 6.31 | 6.21 | 6.24 | 2.8M |
| 2025-03-27 | 6.20 | 6.28 | 6.20 | 6.23 | 5.0M |
| 2025-03-26 | 6.20 | 6.29 | 6.18 | 6.20 | 2.4M |
| 2025-03-25 | 6.30 | 6.30 | 6.20 | 6.20 | 9.7M |
| 2025-03-24 | 6.40 | 6.40 | 6.26 | 6.30 | 3.8M |
| 2025-03-21 | 6.60 | 6.61 | 6.31 | 6.43 | 214.6M |
| 2025-03-20 | 6.51 | 6.65 | 6.51 | 6.60 | 24.6M |
| 2025-03-19 | 6.60 | 6.60 | 6.51 | 6.51 | 10.9M |
| 2025-03-18 | 6.63 | 6.65 | 6.57 | 6.60 | 5.9M |
| 2025-03-17 | 6.59 | 6.63 | 6.57 | 6.63 | 6.4M |
| 2025-03-14 | 6.58 | 6.72 | 6.48 | 6.60 | 15.1M |
| 2025-03-13 | 6.42 | 6.61 | 6.39 | 6.60 | 22.1M |
| 2025-03-12 | 6.33 | 6.42 | 6.24 | 6.42 | 10.3M |
| 2025-03-11 | 6.39 | 6.40 | 6.31 | 6.33 | 5.1M |
| 2025-03-10 | 6.30 | 6.48 | 6.21 | 6.42 | 20.3M |
| 2025-03-07 | 6.27 | 6.40 | 6.27 | 6.32 | 9.9M |
| 2025-03-06 | 6.20 | 6.27 | 6.11 | 6.27 | 9.6M |
| 2025-03-05 | 6.20 | 6.20 | 6.10 | 6.10 | 3.1M |
| 2025-03-04 | 6.20 | 6.20 | 6.14 | 6.16 | 4.2M |
| 2025-03-03 | 6.20 | 6.20 | 6.11 | 6.19 | 4.5M |
| 2025-02-28 | 6.20 | 6.22 | 6.09 | 6.20 | 7.7M |
| 2025-02-27 | 6.23 | 6.23 | 6.15 | 6.20 | 8.6M |
| 2025-02-26 | 6.11 | 6.27 | 6.11 | 6.23 | 7.9M |
| 2025-02-25 | 6.10 | 6.17 | 6.08 | 6.09 | 10.4M |
| 2025-02-24 | 6.00 | 6.18 | 6.00 | 6.10 | 19.5M |
| 2025-02-21 | 5.97 | 5.99 | 5.92 | 5.98 | 1.7M |
| 2025-02-20 | 5.99 | 5.99 | 5.94 | 5.96 | 5.9M |
| 2025-02-19 | 5.95 | 6.00 | 5.95 | 5.99 | 8.4M |
| 2025-02-18 | 6.00 | 6.03 | 5.99 | 6.00 | 5.5M |
| 2025-02-17 | 6.00 | 6.03 | 5.98 | 6.00 | 2.1M |
| 2025-02-14 | 6.00 | 6.04 | 5.99 | 6.00 | 5.2M |
| 2025-02-13 | 6.03 | 6.04 | 6.00 | 6.00 | 3.8M |
| 2025-02-12 | 6.03 | 6.07 | 6.02 | 6.03 | 5.5M |
| 2025-02-11 | 6.04 | 6.04 | 6.01 | 6.03 | 6.6M |
| 2025-02-10 | 6.03 | 6.12 | 6.02 | 6.03 | 1.2M |
| 2025-02-07 | 6.05 | 6.10 | 6.04 | 6.04 | 4.6M |
| 2025-02-06 | 6.07 | 6.10 | 5.99 | 6.04 | 6.0M |
| 2025-02-05 | 5.93 | 6.05 | 5.93 | 6.05 | 1.8M |
| 2025-02-04 | 5.92 | 5.94 | 5.91 | 5.93 | 1.6M |
| 2025-02-03 | 5.94 | 5.96 | 5.89 | 5.90 | 6.0M |
| 2025-01-31 | 5.97 | 5.97 | 5.90 | 5.94 | 1.3M |
| 2025-01-30 | 5.95 | 5.98 | 5.95 | 5.96 | 0.5M |
| 2025-01-28 | 5.99 | 6.03 | 5.90 | 5.90 | 6.0M |
| 2025-01-27 | 6.03 | 6.03 | 5.99 | 5.99 | 1.8M |
| 2025-01-24 | 5.99 | 6.03 | 5.99 | 6.01 | 1.0M |
| 2025-01-23 | 5.99 | 6.03 | 5.95 | 6.00 | 2.3M |
| 2025-01-22 | 5.95 | 6.00 | 5.94 | 5.98 | 2.0M |
| 2025-01-21 | 5.95 | 5.95 | 5.88 | 5.94 | 4.8M |
| 2025-01-20 | 6.00 | 6.00 | 5.95 | 5.95 | 2.1M |
| 2025-01-17 | 5.92 | 6.03 | 5.90 | 6.00 | 2.9M |
| 2025-01-16 | 5.88 | 5.93 | 5.88 | 5.90 | 3.8M |
| 2025-01-15 | 5.90 | 5.91 | 5.87 | 5.87 | 3.1M |
| 2025-01-14 | 5.90 | 5.93 | 5.88 | 5.90 | 9.8M |
| 2025-01-13 | 5.95 | 5.96 | 5.90 | 5.90 | 2.8M |
| 2025-01-10 | 5.90 | 5.96 | 5.90 | 5.95 | 1.7M |
| 2025-01-09 | 5.88 | 5.90 | 5.87 | 5.88 | 1.2M |
| 2025-01-08 | 5.91 | 5.91 | 5.88 | 5.88 | 6.8M |
| 2025-01-07 | 5.93 | 5.93 | 5.88 | 5.90 | 2.5M |
| 2025-01-06 | 5.88 | 5.93 | 5.88 | 5.88 | 4.9M |
| 2025-01-03 | 5.87 | 5.90 | 5.86 | 5.88 | 1.5M |
| 2025-01-02 | 5.86 | 5.89 | 5.84 | 5.88 | 1.5M |