14.66
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 15.27 | 15.27 | 15.04 | 15.07 | 161.9K |
| 09:35 | 15.02 | 15.05 | 14.69 | 14.74 | 257.0K |
| 09:40 | 14.70 | 14.78 | 14.66 | 14.70 | 161.8K |
| 09:45 | 14.68 | 14.73 | 14.56 | 14.66 | 302.4K |
| 09:50 | 14.67 | 14.69 | 14.62 | 14.66 | 152.0K |
| 09:55 | 14.65 | 14.69 | 14.62 | 14.66 | 102.4K |
| 10:00 | 14.65 | 14.65 | 14.58 | 14.59 | 138.1K |
| 10:05 | 14.59 | 14.59 | 14.48 | 14.48 | 237.5K |
| 10:10 | 14.51 | 14.51 | 14.40 | 14.48 | 124.5K |
| 10:15 | 14.47 | 14.47 | 14.36 | 14.37 | 82.4K |
| 10:20 | 14.38 | 14.42 | 14.31 | 14.31 | 150.6K |
| 10:25 | 14.31 | 14.35 | 14.26 | 14.35 | 117.3K |
| 10:30 | 14.30 | 14.38 | 14.30 | 14.35 | 73.0K |
| 10:35 | 14.35 | 14.38 | 14.29 | 14.29 | 52.4K |
| 10:40 | 14.30 | 14.39 | 14.26 | 14.35 | 83.6K |
| 10:45 | 14.39 | 14.55 | 14.39 | 14.49 | 109.6K |
| 10:50 | 14.50 | 14.56 | 14.49 | 14.56 | 69.4K |
| 10:55 | 14.48 | 14.55 | 14.47 | 14.53 | 62.6K |
| 11:00 | 14.51 | 14.52 | 14.47 | 14.48 | 36.2K |
| 11:05 | 14.47 | 14.58 | 14.47 | 14.52 | 105.0K |
| 11:10 | 14.50 | 14.54 | 14.47 | 14.48 | 19.5K |
| 11:15 | 14.51 | 14.61 | 14.49 | 14.60 | 40.7K |
| 11:20 | 14.59 | 14.61 | 14.50 | 14.51 | 58.6K |
| 11:25 | 14.49 | 14.52 | 14.45 | 14.49 | 51.7K |
| 13:00 | 14.49 | 14.54 | 14.48 | 14.50 | 79.4K |
| 13:05 | 14.50 | 14.57 | 14.49 | 14.52 | 52.0K |
| 13:10 | 14.51 | 14.60 | 14.50 | 14.57 | 60.8K |
| 13:15 | 14.56 | 14.56 | 14.52 | 14.55 | 46.3K |
| 13:20 | 14.55 | 14.58 | 14.53 | 14.55 | 11.5K |
| 13:25 | 14.56 | 14.63 | 14.56 | 14.60 | 44.4K |
| 13:30 | 14.59 | 14.60 | 14.52 | 14.52 | 49.0K |
| 13:35 | 14.53 | 14.53 | 14.45 | 14.46 | 90.3K |
| 13:40 | 14.45 | 14.47 | 14.41 | 14.44 | 84.0K |
| 13:45 | 14.44 | 14.44 | 14.40 | 14.40 | 84.4K |
| 13:50 | 14.40 | 14.46 | 14.40 | 14.45 | 117.8K |
| 13:55 | 14.45 | 14.52 | 14.39 | 14.52 | 34.0K |
| 14:00 | 14.48 | 14.48 | 14.37 | 14.38 | 42.1K |
| 14:05 | 14.37 | 14.37 | 14.30 | 14.31 | 59.0K |
| 14:10 | 14.31 | 14.31 | 14.25 | 14.25 | 191.1K |
| 14:15 | 14.28 | 14.31 | 14.25 | 14.31 | 150.0K |
| 14:20 | 14.28 | 14.31 | 14.25 | 14.27 | 142.3K |
| 14:25 | 14.27 | 14.38 | 14.25 | 14.38 | 252.0K |
| 14:30 | 14.37 | 14.44 | 14.36 | 14.39 | 168.7K |
| 14:35 | 14.42 | 14.46 | 14.35 | 14.36 | 115.0K |
| 14:40 | 14.36 | 14.44 | 14.36 | 14.40 | 113.0K |
| 14:45 | 14.44 | 14.48 | 14.41 | 14.48 | 146.5K |
| 14:50 | 14.48 | 14.48 | 14.38 | 14.39 | 205.3K |
| 14:55 | 14.38 | 14.42 | 14.35 | 14.37 | 130.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 15.15 | 15.15 | 14.61 | 14.66 | 2.5M |
| 2025-09-25 | 15.07 | 15.31 | 14.81 | 14.98 | 3.3M |
| 2025-09-24 | 14.41 | 15.26 | 14.27 | 15.00 | 4.7M |
| 2025-09-23 | 15.06 | 15.27 | 14.24 | 14.37 | 5.3M |
| 2025-09-22 | 15.27 | 15.32 | 14.98 | 15.08 | 3.0M |
| 2025-09-19 | 15.50 | 15.65 | 14.60 | 15.20 | 4.8M |
| 2025-09-18 | 15.44 | 16.14 | 15.31 | 15.57 | 4.7M |
| 2025-09-17 | 15.69 | 16.05 | 15.41 | 15.52 | 3.4M |
| 2025-09-16 | 15.82 | 15.99 | 15.50 | 15.62 | 3.6M |
| 2025-09-15 | 16.25 | 16.41 | 15.70 | 15.73 | 3.5M |
| 2025-09-12 | 16.73 | 17.26 | 16.18 | 16.25 | 5.0M |
| 2025-09-11 | 16.55 | 16.69 | 15.86 | 16.46 | 4.6M |
| 2025-09-10 | 16.54 | 16.68 | 16.20 | 16.55 | 3.0M |
| 2025-09-09 | 16.32 | 16.95 | 16.10 | 16.69 | 4.7M |
| 2025-09-08 | 15.79 | 16.91 | 15.79 | 16.83 | 5.5M |
| 2025-09-05 | 15.55 | 15.90 | 15.29 | 15.83 | 3.9M |
| 2025-09-04 | 16.60 | 16.83 | 15.36 | 15.61 | 4.1M |
| 2025-09-03 | 17.11 | 17.27 | 16.33 | 16.37 | 2.9M |
| 2025-09-02 | 17.37 | 17.37 | 16.35 | 17.10 | 4.5M |
| 2025-09-01 | 17.35 | 17.68 | 17.05 | 17.38 | 4.7M |
| 2025-08-29 | 17.00 | 17.88 | 16.76 | 17.55 | 6.3M |
| 2025-08-28 | 17.64 | 17.66 | 16.36 | 16.91 | 8.0M |
| 2025-08-27 | 18.70 | 19.12 | 17.65 | 17.70 | 7.4M |
| 2025-08-26 | 18.93 | 18.93 | 18.10 | 18.11 | 5.4M |
| 2025-08-25 | 18.19 | 19.35 | 18.19 | 18.75 | 8.9M |
| 2025-08-22 | 17.94 | 18.75 | 17.71 | 18.10 | 8.3M |
| 2025-08-21 | 19.00 | 19.01 | 17.40 | 17.96 | 10.4M |
| 2025-08-20 | 17.78 | 19.45 | 16.76 | 19.28 | 12.8M |
| 2025-08-19 | 17.15 | 18.78 | 17.13 | 18.00 | 9.6M |
| 2025-08-18 | 18.48 | 18.88 | 16.70 | 17.50 | 12.3M |
| 2025-08-15 | 16.10 | 18.14 | 16.10 | 18.12 | 10.1M |
| 2025-08-14 | 16.03 | 17.00 | 16.03 | 16.18 | 6.5M |
| 2025-08-13 | 15.02 | 16.44 | 14.98 | 16.35 | 7.2M |
| 2025-08-12 | 15.10 | 15.35 | 14.96 | 15.00 | 2.2M |
| 2025-08-11 | 14.94 | 15.34 | 14.92 | 15.26 | 3.0M |
| 2025-08-08 | 15.20 | 15.34 | 14.90 | 14.95 | 3.0M |
| 2025-08-07 | 15.45 | 15.74 | 15.20 | 15.32 | 2.5M |
| 2025-08-06 | 15.29 | 15.46 | 15.14 | 15.38 | 2.6M |
| 2025-08-05 | 15.42 | 15.66 | 15.21 | 15.25 | 2.9M |
| 2025-08-04 | 14.98 | 15.46 | 14.91 | 15.44 | 3.3M |
| 2025-08-01 | 14.49 | 15.28 | 14.45 | 15.03 | 6.1M |
| 2025-07-31 | 14.82 | 15.08 | 14.39 | 14.45 | 4.2M |
| 2025-07-30 | 15.15 | 15.31 | 14.68 | 14.78 | 4.2M |
| 2025-07-29 | 14.94 | 15.33 | 14.86 | 15.21 | 3.7M |
| 2025-07-28 | 14.80 | 15.26 | 14.80 | 15.00 | 3.0M |
| 2025-07-25 | 14.43 | 15.00 | 14.40 | 14.87 | 5.8M |
| 2025-07-24 | 15.10 | 16.25 | 14.40 | 14.52 | 8.9M |
| 2025-07-23 | 14.06 | 15.47 | 13.91 | 15.08 | 8.0M |
| 2025-07-22 | 14.30 | 14.50 | 14.00 | 14.07 | 5.2M |
| 2025-07-21 | 14.04 | 14.55 | 13.73 | 14.34 | 6.0M |
| 2025-07-18 | 13.09 | 14.12 | 13.09 | 13.98 | 7.8M |
| 2025-07-17 | 12.64 | 13.07 | 12.62 | 13.02 | 3.2M |
| 2025-07-16 | 12.88 | 12.94 | 12.61 | 12.64 | 2.2M |
| 2025-07-15 | 12.76 | 13.09 | 12.65 | 12.84 | 2.8M |
| 2025-07-14 | 12.59 | 12.92 | 12.50 | 12.88 | 3.1M |
| 2025-07-11 | 12.43 | 12.63 | 12.42 | 12.61 | 1.8M |
| 2025-07-10 | 12.55 | 12.65 | 12.36 | 12.52 | 1.9M |
| 2025-07-09 | 12.71 | 12.83 | 12.51 | 12.56 | 1.9M |
| 2025-07-08 | 12.69 | 12.79 | 12.59 | 12.70 | 1.9M |
| 2025-07-07 | 12.45 | 12.78 | 12.45 | 12.69 | 2.2M |
| 2025-07-04 | 12.91 | 12.91 | 12.54 | 12.58 | 3.4M |
| 2025-07-03 | 12.98 | 13.30 | 12.81 | 12.85 | 4.5M |
| 2025-07-02 | 12.81 | 13.30 | 12.81 | 13.01 | 4.0M |
| 2025-07-01 | 13.29 | 13.31 | 12.58 | 12.93 | 6.3M |
| 2025-06-30 | 13.21 | 13.40 | 13.10 | 13.30 | 5.2M |
| 2025-06-27 | 13.52 | 13.84 | 13.21 | 13.23 | 5.9M |
| 2025-06-26 | 14.37 | 14.37 | 13.34 | 13.69 | 10.2M |
| 2025-06-25 | 12.80 | 14.45 | 12.67 | 14.13 | 13.2M |
| 2025-06-24 | 12.65 | 13.04 | 12.62 | 12.80 | 7.2M |
| 2025-06-23 | 12.32 | 13.25 | 12.25 | 12.97 | 9.2M |
| 2025-06-20 | 12.80 | 12.88 | 12.10 | 12.12 | 7.0M |
| 2025-06-19 | 12.62 | 13.26 | 12.40 | 13.10 | 10.5M |
| 2025-06-18 | 11.95 | 13.45 | 11.85 | 12.83 | 14.7M |
| 2025-06-17 | 12.19 | 12.40 | 11.72 | 11.90 | 9.9M |
| 2025-06-16 | 11.66 | 12.80 | 11.45 | 12.43 | 14.9M |
| 2025-06-13 | 12.88 | 13.58 | 11.58 | 12.23 | 24.9M |
| 2025-06-12 | 10.21 | 12.01 | 9.96 | 12.01 | 14.7M |
| 2025-06-11 | 10.11 | 10.14 | 9.99 | 10.01 | 1.8M |
| 2025-06-10 | 10.34 | 10.39 | 9.99 | 9.99 | 3.6M |
| 2025-06-09 | 10.23 | 10.35 | 10.10 | 10.32 | 2.6M |
| 2025-06-06 | 10.08 | 10.20 | 9.98 | 10.17 | 2.4M |
| 2025-06-05 | 9.86 | 10.08 | 9.86 | 10.06 | 1.6M |
| 2025-06-04 | 9.88 | 10.04 | 9.81 | 9.85 | 1.2M |
| 2025-06-03 | 9.99 | 10.06 | 9.86 | 9.94 | 1.5M |
| 2025-05-30 | 10.05 | 10.09 | 9.88 | 9.95 | 1.5M |
| 2025-05-29 | 9.76 | 10.06 | 9.76 | 10.05 | 2.4M |
| 2025-05-28 | 9.95 | 10.02 | 9.73 | 9.82 | 0.9M |
| 2025-05-27 | 9.88 | 9.93 | 9.61 | 9.90 | 1.1M |
| 2025-05-26 | 9.83 | 9.94 | 9.74 | 9.88 | 1.1M |
| 2025-05-23 | 9.96 | 10.03 | 9.70 | 9.73 | 1.5M |
| 2025-05-22 | 9.94 | 10.17 | 9.86 | 9.86 | 1.1M |
| 2025-05-21 | 10.20 | 10.20 | 9.80 | 9.95 | 1.8M |
| 2025-05-20 | 10.17 | 10.21 | 10.01 | 10.14 | 1.4M |
| 2025-05-19 | 10.08 | 10.19 | 9.96 | 10.15 | 2.1M |
| 2025-05-16 | 9.76 | 10.11 | 9.60 | 10.09 | 2.1M |
| 2025-05-15 | 9.83 | 9.86 | 9.68 | 9.76 | 1.0M |
| 2025-05-14 | 10.01 | 10.11 | 9.73 | 9.83 | 1.8M |
| 2025-05-13 | 10.14 | 10.18 | 9.92 | 10.00 | 1.8M |
| 2025-05-12 | 10.03 | 10.22 | 10.02 | 10.09 | 1.9M |
| 2025-05-09 | 10.26 | 10.33 | 10.02 | 10.04 | 2.2M |
| 2025-05-08 | 10.00 | 10.23 | 10.00 | 10.12 | 3.0M |
| 2025-05-07 | 10.09 | 10.16 | 9.94 | 10.03 | 2.3M |
| 2025-05-06 | 9.86 | 10.14 | 9.86 | 10.00 | 4.0M |
| 2025-04-30 | 9.92 | 10.05 | 9.76 | 9.88 | 2.0M |
| 2025-04-29 | 9.85 | 9.93 | 9.66 | 9.84 | 2.7M |
| 2025-04-28 | 10.20 | 10.25 | 9.82 | 9.85 | 5.1M |
| 2025-04-25 | 9.30 | 9.88 | 9.30 | 9.86 | 4.5M |
| 2025-04-24 | 9.16 | 9.52 | 9.16 | 9.39 | 3.3M |
| 2025-04-23 | 8.93 | 9.27 | 8.93 | 9.24 | 3.4M |
| 2025-04-22 | 8.89 | 9.23 | 8.83 | 8.96 | 3.0M |
| 2025-04-21 | 8.46 | 8.91 | 8.46 | 8.83 | 1.9M |
| 2025-04-18 | 8.36 | 8.52 | 8.26 | 8.43 | 1.9M |
| 2025-04-17 | 8.22 | 8.43 | 8.22 | 8.35 | 1.2M |
| 2025-04-16 | 8.42 | 8.46 | 8.11 | 8.29 | 1.8M |
| 2025-04-15 | 8.31 | 8.46 | 8.28 | 8.42 | 1.5M |
| 2025-04-14 | 8.35 | 8.46 | 8.22 | 8.30 | 1.4M |
| 2025-04-11 | 8.12 | 8.38 | 8.05 | 8.21 | 1.5M |
| 2025-04-10 | 8.05 | 8.32 | 8.00 | 8.17 | 2.0M |
| 2025-04-09 | 7.43 | 7.95 | 7.24 | 7.86 | 2.5M |
| 2025-04-08 | 7.50 | 7.67 | 7.28 | 7.56 | 2.9M |
| 2025-04-07 | 8.37 | 8.37 | 7.10 | 7.24 | 3.6M |
| 2025-04-03 | 8.66 | 8.81 | 8.56 | 8.76 | 1.3M |
| 2025-04-02 | 8.64 | 8.81 | 8.60 | 8.75 | 1.5M |
| 2025-04-01 | 8.55 | 8.75 | 8.55 | 8.66 | 1.7M |
| 2025-03-31 | 8.56 | 8.58 | 8.37 | 8.55 | 1.8M |
| 2025-03-28 | 8.77 | 8.91 | 8.53 | 8.54 | 2.5M |
| 2025-03-27 | 8.95 | 9.08 | 8.67 | 8.84 | 1.5M |
| 2025-03-26 | 8.85 | 9.05 | 8.85 | 8.98 | 1.8M |
| 2025-03-25 | 8.95 | 9.08 | 8.76 | 8.91 | 2.4M |
| 2025-03-24 | 9.49 | 9.53 | 8.81 | 9.00 | 3.7M |
| 2025-03-21 | 10.28 | 10.29 | 9.43 | 9.48 | 7.2M |
| 2025-03-20 | 9.78 | 10.50 | 9.53 | 10.08 | 8.4M |
| 2025-03-19 | 9.95 | 9.95 | 9.57 | 9.63 | 3.2M |
| 2025-03-18 | 9.83 | 10.03 | 9.76 | 9.90 | 3.0M |
| 2025-03-17 | 10.04 | 10.04 | 9.68 | 9.79 | 3.8M |
| 2025-03-14 | 9.59 | 10.16 | 9.49 | 9.95 | 5.5M |
| 2025-03-13 | 9.83 | 9.84 | 9.35 | 9.53 | 2.5M |
| 2025-03-12 | 9.92 | 9.97 | 9.81 | 9.83 | 2.3M |
| 2025-03-11 | 9.79 | 9.84 | 9.62 | 9.84 | 1.6M |
| 2025-03-10 | 9.91 | 10.01 | 9.76 | 9.80 | 2.5M |
| 2025-03-07 | 10.06 | 10.28 | 9.84 | 9.91 | 3.4M |
| 2025-03-06 | 9.71 | 10.08 | 9.71 | 10.00 | 3.9M |
| 2025-03-05 | 9.75 | 9.78 | 9.49 | 9.69 | 3.0M |
| 2025-03-04 | 9.36 | 9.81 | 9.30 | 9.78 | 2.4M |
| 2025-03-03 | 9.37 | 9.58 | 9.29 | 9.35 | 2.0M |
| 2025-02-28 | 9.90 | 9.96 | 9.36 | 9.37 | 3.6M |
| 2025-02-27 | 10.11 | 10.26 | 9.74 | 9.99 | 3.6M |
| 2025-02-26 | 10.14 | 10.30 | 9.97 | 10.07 | 2.9M |
| 2025-02-25 | 9.91 | 10.39 | 9.90 | 10.13 | 3.9M |
| 2025-02-24 | 10.21 | 10.30 | 9.91 | 10.08 | 4.0M |
| 2025-02-21 | 9.91 | 10.30 | 9.74 | 10.25 | 4.3M |
| 2025-02-20 | 9.83 | 9.98 | 9.80 | 9.91 | 2.2M |
| 2025-02-19 | 9.56 | 9.83 | 9.48 | 9.82 | 2.6M |
| 2025-02-18 | 10.00 | 10.00 | 9.46 | 9.51 | 2.7M |
| 2025-02-17 | 9.85 | 10.04 | 9.77 | 9.95 | 3.9M |
| 2025-02-14 | 9.75 | 9.84 | 9.47 | 9.80 | 2.9M |
| 2025-02-13 | 9.99 | 10.01 | 9.56 | 9.63 | 3.7M |
| 2025-02-12 | 9.95 | 10.04 | 9.78 | 9.94 | 4.3M |
| 2025-02-11 | 10.50 | 10.50 | 9.74 | 9.95 | 5.6M |
| 2025-02-10 | 9.39 | 9.96 | 9.33 | 9.95 | 4.1M |
| 2025-02-07 | 9.40 | 9.55 | 9.14 | 9.33 | 3.7M |
| 2025-02-06 | 9.17 | 9.47 | 9.11 | 9.39 | 2.7M |
| 2025-02-05 | 8.90 | 9.25 | 8.90 | 9.17 | 2.4M |
| 2025-01-27 | 8.98 | 9.09 | 8.70 | 8.76 | 1.6M |
| 2025-01-24 | 8.94 | 8.96 | 8.65 | 8.96 | 1.6M |
| 2025-01-23 | 9.00 | 9.09 | 8.80 | 8.89 | 2.4M |
| 2025-01-22 | 8.67 | 8.98 | 8.52 | 8.84 | 2.6M |
| 2025-01-21 | 8.65 | 8.68 | 8.47 | 8.68 | 1.8M |
| 2025-01-20 | 8.58 | 8.72 | 8.34 | 8.47 | 2.1M |
| 2025-01-17 | 8.47 | 8.58 | 8.40 | 8.53 | 1.5M |
| 2025-01-16 | 8.67 | 8.85 | 8.52 | 8.55 | 1.4M |
| 2025-01-15 | 8.87 | 8.87 | 8.59 | 8.67 | 1.7M |
| 2025-01-14 | 8.45 | 8.85 | 8.42 | 8.85 | 2.3M |
| 2025-01-13 | 7.90 | 8.46 | 7.78 | 8.41 | 2.5M |
| 2025-01-10 | 8.20 | 8.33 | 7.97 | 7.99 | 1.5M |
| 2025-01-09 | 8.16 | 8.43 | 8.10 | 8.22 | 1.3M |
| 2025-01-08 | 8.39 | 8.40 | 7.86 | 8.16 | 1.6M |
| 2025-01-07 | 8.03 | 8.36 | 8.02 | 8.35 | 1.2M |
| 2025-01-06 | 8.12 | 8.20 | 7.80 | 8.01 | 1.7M |
| 2025-01-03 | 8.60 | 8.72 | 8.12 | 8.17 | 2.1M |
| 2025-01-02 | 8.74 | 8.98 | 8.44 | 8.62 | 2.3M |