9.38
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 9.09 | 9.09 | 9.09 | 9.09 | 5.4K |
| 09:36 | 8.98 | 8.98 | 8.98 | 8.98 | 0.5K |
| 09:37 | 8.98 | 8.98 | 8.95 | 8.95 | 1.5K |
| 09:38 | 8.96 | 8.98 | 8.95 | 8.95 | 1.5K |
| 09:40 | 8.96 | 8.96 | 8.96 | 8.96 | 0.2K |
| 09:41 | 9.01 | 9.01 | 9.01 | 9.01 | 1.8K |
| 09:42 | 9.09 | 9.09 | 9.08 | 9.08 | 1.5K |
| 09:43 | 9.08 | 9.13 | 9.08 | 9.13 | 2.3K |
| 09:44 | 9.13 | 9.13 | 9.13 | 9.13 | 0.3K |
| 09:45 | 9.15 | 9.17 | 9.15 | 9.17 | 2.5K |
| 09:46 | 9.15 | 9.19 | 9.15 | 9.19 | 4.0K |
| 09:47 | 9.18 | 9.18 | 9.18 | 9.18 | 0.7K |
| 09:48 | 9.17 | 9.17 | 9.15 | 9.15 | 1.3K |
| 09:49 | 9.14 | 9.14 | 9.14 | 9.14 | 0.3K |
| 09:54 | 9.17 | 9.17 | 9.17 | 9.16 | 0.4K |
| 09:56 | 9.11 | 9.11 | 9.11 | 9.11 | 0.6K |
| 09:57 | 9.13 | 9.13 | 9.13 | 9.13 | 0.3K |
| 09:58 | 9.16 | 9.16 | 9.16 | 9.16 | 0.9K |
| 10:00 | 9.15 | 9.15 | 9.11 | 9.14 | 3.6K |
| 10:01 | 9.16 | 9.16 | 9.15 | 9.15 | 0.6K |
| 10:02 | 9.15 | 9.15 | 9.12 | 9.12 | 1.6K |
| 10:09 | 9.05 | 9.05 | 9.05 | 9.05 | 1.0K |
| 10:12 | 9.07 | 9.07 | 9.07 | 9.07 | 1.0K |
| 10:13 | 9.07 | 9.07 | 9.05 | 9.05 | 1.2K |
| 10:14 | 9.06 | 9.06 | 9.06 | 9.06 | 1.4K |
| 10:16 | 9.05 | 9.05 | 9.05 | 9.05 | 0.5K |
| 10:18 | 9.04 | 9.04 | 9.04 | 9.04 | 0.2K |
| 10:19 | 9.05 | 9.05 | 9.05 | 9.05 | 0.6K |
| 10:23 | 9.05 | 9.05 | 9.05 | 9.05 | 0.2K |
| 10:24 | 9.05 | 9.05 | 9.04 | 9.04 | 1.0K |
| 10:25 | 9.02 | 9.02 | 9.01 | 9.01 | 6.8K |
| 10:27 | 9.00 | 9.00 | 9.00 | 9.00 | 0.2K |
| 10:29 | 9.00 | 9.00 | 9.00 | 9.00 | 0.3K |
| 10:30 | 8.99 | 8.99 | 8.99 | 8.99 | 2.8K |
| 10:31 | 8.99 | 8.99 | 8.99 | 8.99 | 1.1K |
| 10:32 | 9.00 | 9.00 | 9.00 | 9.00 | 1.8K |
| 10:33 | 8.99 | 8.99 | 8.99 | 8.99 | 0.5K |
| 10:34 | 8.98 | 8.98 | 8.98 | 8.98 | 1.0K |
| 10:35 | 8.98 | 8.98 | 8.98 | 8.98 | 0.5K |
| 10:36 | 9.02 | 9.02 | 9.00 | 9.00 | 3.2K |
| 10:37 | 9.00 | 9.00 | 9.00 | 9.00 | 0.2K |
| 10:38 | 8.99 | 8.99 | 8.99 | 8.99 | 1.1K |
| 10:41 | 8.98 | 8.98 | 8.98 | 8.98 | 0.5K |
| 10:42 | 8.98 | 8.98 | 8.98 | 8.98 | 0.8K |
| 10:43 | 9.00 | 9.04 | 9.00 | 9.04 | 2.9K |
| 10:44 | 9.08 | 9.08 | 9.06 | 9.06 | 3.4K |
| 10:47 | 9.04 | 9.04 | 9.04 | 9.04 | 2.3K |
| 10:48 | 9.02 | 9.02 | 8.99 | 8.99 | 1.1K |
| 10:49 | 8.97 | 8.97 | 8.95 | 8.95 | 0.8K |
| 10:50 | 9.02 | 9.03 | 9.01 | 9.03 | 5.6K |
| 10:51 | 9.05 | 9.08 | 9.05 | 9.08 | 1.9K |
| 10:52 | 9.08 | 9.08 | 9.07 | 9.07 | 3.1K |
| 10:54 | 9.04 | 9.04 | 9.04 | 9.04 | 0.5K |
| 10:55 | 9.03 | 9.03 | 9.03 | 9.03 | 1.1K |
| 10:56 | 9.02 | 9.02 | 9.00 | 9.00 | 1.8K |
| 10:57 | 9.00 | 9.00 | 9.00 | 9.00 | 0.2K |
| 10:58 | 9.01 | 9.01 | 9.01 | 9.01 | 0.6K |
| 10:59 | 9.00 | 9.03 | 9.00 | 9.03 | 2.2K |
| 11:00 | 9.03 | 9.04 | 9.03 | 9.04 | 0.9K |
| 11:01 | 9.04 | 9.09 | 9.04 | 9.09 | 2.1K |
| 11:02 | 9.08 | 9.08 | 9.08 | 9.08 | 1.2K |
| 11:03 | 9.10 | 9.10 | 9.10 | 9.10 | 2.3K |
| 11:05 | 9.09 | 9.10 | 9.09 | 9.10 | 1.1K |
| 11:06 | 9.11 | 9.13 | 9.11 | 9.13 | 1.8K |
| 11:07 | 9.13 | 9.13 | 9.13 | 9.13 | 0.2K |
| 11:08 | 9.11 | 9.12 | 9.11 | 9.12 | 2.0K |
| 11:09 | 9.11 | 9.11 | 9.08 | 9.09 | 3.0K |
| 11:10 | 9.08 | 9.10 | 9.08 | 9.10 | 2.3K |
| 11:11 | 9.10 | 9.11 | 9.09 | 9.09 | 1.7K |
| 11:12 | 9.11 | 9.12 | 9.11 | 9.12 | 1.2K |
| 11:13 | 9.11 | 9.14 | 9.11 | 9.13 | 3.3K |
| 11:14 | 9.13 | 9.15 | 9.13 | 9.15 | 1.0K |
| 11:15 | 9.17 | 9.17 | 9.17 | 9.17 | 0.7K |
| 11:16 | 9.19 | 9.19 | 9.19 | 9.19 | 0.4K |
| 11:17 | 9.19 | 9.20 | 9.19 | 9.20 | 3.1K |
| 11:18 | 9.21 | 9.21 | 9.21 | 9.21 | 0.6K |
| 11:19 | 9.20 | 9.21 | 9.19 | 9.21 | 1.9K |
| 11:21 | 9.22 | 9.22 | 9.22 | 9.22 | 1.7K |
| 11:23 | 9.22 | 9.22 | 9.21 | 9.21 | 1.1K |
| 11:24 | 9.23 | 9.23 | 9.20 | 9.23 | 10.0K |
| 11:25 | 9.22 | 9.23 | 9.22 | 9.23 | 0.5K |
| 11:26 | 9.23 | 9.25 | 9.23 | 9.25 | 3.2K |
| 11:27 | 9.25 | 9.25 | 9.25 | 9.25 | 2.4K |
| 11:28 | 9.25 | 9.26 | 9.25 | 9.26 | 0.8K |
| 11:30 | 9.25 | 9.27 | 9.25 | 9.27 | 2.3K |
| 11:31 | 9.26 | 9.26 | 9.26 | 9.26 | 0.8K |
| 11:32 | 9.27 | 9.27 | 9.27 | 9.27 | 1.7K |
| 11:33 | 9.25 | 9.28 | 9.25 | 9.28 | 2.2K |
| 11:34 | 9.28 | 9.28 | 9.28 | 9.28 | 2.1K |
| 11:35 | 9.28 | 9.28 | 9.28 | 9.28 | 0.6K |
| 11:36 | 9.28 | 9.28 | 9.28 | 9.28 | 1.7K |
| 11:38 | 9.28 | 9.28 | 9.27 | 9.27 | 4.1K |
| 11:39 | 9.31 | 9.31 | 9.26 | 9.26 | 6.0K |
| 11:40 | 9.26 | 9.28 | 9.26 | 9.28 | 3.1K |
| 11:43 | 9.28 | 9.28 | 9.28 | 9.28 | 1.9K |
| 11:44 | 9.28 | 9.28 | 9.28 | 9.28 | 0.3K |
| 11:45 | 9.28 | 9.28 | 9.24 | 9.24 | 4.2K |
| 11:46 | 9.24 | 9.24 | 9.24 | 9.24 | 0.8K |
| 11:47 | 9.24 | 9.25 | 9.24 | 9.24 | 1.7K |
| 11:48 | 9.25 | 9.25 | 9.25 | 9.25 | 2.3K |
| 11:49 | 9.25 | 9.26 | 9.25 | 9.26 | 1.1K |
| 11:50 | 9.26 | 9.26 | 9.25 | 9.25 | 1.7K |
| 11:51 | 9.25 | 9.25 | 9.25 | 9.25 | 0.7K |
| 11:52 | 9.26 | 9.26 | 9.25 | 9.25 | 2.5K |
| 11:53 | 9.25 | 9.25 | 9.25 | 9.24 | 0.5K |
| 11:54 | 9.26 | 9.26 | 9.25 | 9.24 | 1.5K |
| 11:55 | 9.25 | 9.25 | 9.25 | 9.24 | 1.7K |
| 11:56 | 9.22 | 9.22 | 9.21 | 9.21 | 3.7K |
| 11:57 | 9.18 | 9.18 | 9.18 | 9.18 | 0.4K |
| 11:58 | 9.20 | 9.20 | 9.20 | 9.20 | 2.6K |
| 11:59 | 9.20 | 9.21 | 9.20 | 9.21 | 2.1K |
| 12:00 | 9.21 | 9.21 | 9.21 | 9.21 | 0.4K |
| 12:01 | 9.21 | 9.21 | 9.21 | 9.21 | 1.6K |
| 12:02 | 9.22 | 9.25 | 9.22 | 9.25 | 2.6K |
| 12:03 | 9.25 | 9.27 | 9.25 | 9.27 | 1.4K |
| 12:04 | 9.28 | 9.28 | 9.26 | 9.27 | 2.2K |
| 12:05 | 9.27 | 9.27 | 9.25 | 9.25 | 2.0K |
| 12:06 | 9.27 | 9.27 | 9.27 | 9.27 | 3.1K |
| 12:07 | 9.27 | 9.27 | 9.24 | 9.24 | 3.4K |
| 12:08 | 9.24 | 9.24 | 9.20 | 9.20 | 6.1K |
| 12:09 | 9.20 | 9.21 | 9.20 | 9.21 | 2.4K |
| 12:10 | 9.24 | 9.25 | 9.23 | 9.25 | 4.0K |
| 12:11 | 9.25 | 9.25 | 9.25 | 9.25 | 1.4K |
| 12:12 | 9.25 | 9.25 | 9.25 | 9.24 | 1.7K |
| 12:13 | 9.24 | 9.24 | 9.24 | 9.24 | 1.1K |
| 12:14 | 9.23 | 9.23 | 9.22 | 9.22 | 1.8K |
| 12:15 | 9.24 | 9.24 | 9.24 | 9.24 | 1.1K |
| 12:16 | 9.24 | 9.24 | 9.23 | 9.23 | 1.5K |
| 12:18 | 9.24 | 9.24 | 9.24 | 9.24 | 0.9K |
| 12:19 | 9.25 | 9.25 | 9.25 | 9.25 | 1.1K |
| 12:20 | 9.24 | 9.25 | 9.24 | 9.25 | 2.6K |
| 12:21 | 9.25 | 9.26 | 9.25 | 9.26 | 2.5K |
| 12:22 | 9.26 | 9.27 | 9.26 | 9.27 | 1.9K |
| 12:23 | 9.26 | 9.26 | 9.26 | 9.26 | 0.5K |
| 12:24 | 9.27 | 9.27 | 9.27 | 9.27 | 0.8K |
| 12:25 | 9.27 | 9.27 | 9.27 | 9.27 | 1.7K |
| 12:26 | 9.27 | 9.27 | 9.27 | 9.27 | 2.4K |
| 12:27 | 9.27 | 9.27 | 9.26 | 9.26 | 2.4K |
| 12:28 | 9.25 | 9.25 | 9.23 | 9.23 | 4.8K |
| 12:29 | 9.24 | 9.24 | 9.24 | 9.24 | 2.1K |
| 12:30 | 9.26 | 9.26 | 9.25 | 9.25 | 0.3K |
| 12:31 | 9.25 | 9.25 | 9.24 | 9.24 | 3.5K |
| 12:32 | 9.24 | 9.24 | 9.24 | 9.24 | 1.4K |
| 12:33 | 9.23 | 9.24 | 9.23 | 9.24 | 1.6K |
| 12:34 | 9.23 | 9.25 | 9.23 | 9.24 | 1.9K |
| 12:35 | 9.25 | 9.25 | 9.25 | 9.24 | 0.9K |
| 12:37 | 9.24 | 9.24 | 9.24 | 9.24 | 0.2K |
| 12:38 | 9.24 | 9.24 | 9.24 | 9.24 | 0.9K |
| 12:39 | 9.24 | 9.24 | 9.24 | 9.24 | 1.0K |
| 12:40 | 9.25 | 9.25 | 9.24 | 9.24 | 1.7K |
| 12:41 | 9.24 | 9.24 | 9.24 | 9.24 | 0.8K |
| 12:42 | 9.24 | 9.24 | 9.24 | 9.24 | 1.5K |
| 12:43 | 9.24 | 9.24 | 9.22 | 9.22 | 1.9K |
| 12:44 | 9.20 | 9.20 | 9.19 | 9.19 | 3.1K |
| 12:45 | 9.19 | 9.19 | 9.19 | 9.19 | 2.4K |
| 12:46 | 9.22 | 9.22 | 9.22 | 9.22 | 2.3K |
| 12:47 | 9.23 | 9.23 | 9.23 | 9.23 | 2.5K |
| 12:48 | 9.24 | 9.26 | 9.24 | 9.26 | 2.1K |
| 12:49 | 9.26 | 9.26 | 9.26 | 9.26 | 1.3K |
| 12:50 | 9.26 | 9.27 | 9.26 | 9.26 | 3.0K |
| 12:53 | 9.22 | 9.22 | 9.22 | 9.22 | 0.5K |
| 12:54 | 9.20 | 9.21 | 9.20 | 9.21 | 2.8K |
| 12:55 | 9.24 | 9.24 | 9.22 | 9.22 | 2.6K |
| 12:56 | 9.23 | 9.23 | 9.23 | 9.23 | 1.0K |
| 12:57 | 9.24 | 9.28 | 9.24 | 9.27 | 10.8K |
| 12:58 | 9.25 | 9.25 | 9.25 | 9.25 | 2.5K |
| 12:59 | 9.25 | 9.25 | 9.25 | 9.25 | 0.6K |
| 13:00 | 9.25 | 9.27 | 9.25 | 9.27 | 2.6K |
| 13:01 | 9.25 | 9.26 | 9.25 | 9.26 | 2.9K |
| 13:02 | 9.26 | 9.26 | 9.25 | 9.25 | 3.9K |
| 13:03 | 9.26 | 9.26 | 9.25 | 9.24 | 1.3K |
| 13:04 | 9.26 | 9.27 | 9.26 | 9.27 | 1.0K |
| 13:05 | 9.28 | 9.28 | 9.28 | 9.28 | 0.6K |
| 13:06 | 9.28 | 9.28 | 9.28 | 9.28 | 0.4K |
| 13:08 | 9.28 | 9.28 | 9.26 | 9.26 | 1.7K |
| 13:09 | 9.26 | 9.27 | 9.26 | 9.27 | 2.4K |
| 13:10 | 9.26 | 9.26 | 9.26 | 9.26 | 0.2K |
| 13:12 | 9.26 | 9.26 | 9.26 | 9.26 | 0.3K |
| 13:13 | 9.27 | 9.27 | 9.27 | 9.27 | 1.7K |
| 13:14 | 9.27 | 9.27 | 9.25 | 9.24 | 2.5K |
| 13:15 | 9.25 | 9.25 | 9.25 | 9.25 | 0.6K |
| 13:16 | 9.25 | 9.25 | 9.25 | 9.24 | 0.5K |
| 13:17 | 9.24 | 9.24 | 9.23 | 9.23 | 2.7K |
| 13:18 | 9.23 | 9.25 | 9.23 | 9.25 | 4.0K |
| 13:20 | 9.25 | 9.29 | 9.25 | 9.28 | 2.8K |
| 13:22 | 9.28 | 9.28 | 9.28 | 9.28 | 0.4K |
| 13:23 | 9.27 | 9.27 | 9.27 | 9.27 | 1.1K |
| 13:25 | 9.28 | 9.28 | 9.28 | 9.28 | 0.8K |
| 13:26 | 9.28 | 9.28 | 9.28 | 9.28 | 0.5K |
| 13:27 | 9.28 | 9.28 | 9.28 | 9.28 | 1.2K |
| 13:29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.7K |
| 13:30 | 9.29 | 9.30 | 9.29 | 9.30 | 0.7K |
| 13:31 | 9.30 | 9.30 | 9.30 | 9.30 | 1.1K |
| 13:32 | 9.30 | 9.30 | 9.30 | 9.30 | 0.3K |
| 13:33 | 9.29 | 9.30 | 9.29 | 9.30 | 1.1K |
| 13:34 | 9.30 | 9.30 | 9.30 | 9.30 | 0.7K |
| 13:36 | 9.30 | 9.30 | 9.30 | 9.30 | 0.2K |
| 13:37 | 9.29 | 9.29 | 9.29 | 9.29 | 0.7K |
| 13:38 | 9.29 | 9.29 | 9.29 | 9.29 | 0.9K |
| 13:41 | 9.29 | 9.29 | 9.29 | 9.29 | 1.5K |
| 13:42 | 9.29 | 9.29 | 9.28 | 9.28 | 3.6K |
| 13:43 | 9.30 | 9.30 | 9.30 | 9.30 | 0.8K |
| 13:44 | 9.30 | 9.30 | 9.30 | 9.30 | 1.1K |
| 13:45 | 9.30 | 9.30 | 9.30 | 9.30 | 1.5K |
| 13:47 | 9.30 | 9.31 | 9.30 | 9.31 | 1.5K |
| 13:48 | 9.29 | 9.29 | 9.29 | 9.29 | 1.5K |
| 13:49 | 9.29 | 9.30 | 9.29 | 9.30 | 1.1K |
| 13:50 | 9.30 | 9.30 | 9.30 | 9.30 | 0.7K |
| 13:51 | 9.28 | 9.28 | 9.27 | 9.27 | 2.8K |
| 13:52 | 9.27 | 9.27 | 9.27 | 9.27 | 0.5K |
| 13:53 | 9.28 | 9.28 | 9.28 | 9.28 | 6.6K |
| 13:56 | 9.27 | 9.27 | 9.27 | 9.27 | 0.8K |
| 13:58 | 9.27 | 9.27 | 9.27 | 9.27 | 0.8K |
| 13:59 | 9.27 | 9.27 | 9.27 | 9.27 | 0.7K |
| 14:00 | 9.28 | 9.28 | 9.28 | 9.28 | 9.5K |
| 14:02 | 9.29 | 9.29 | 9.29 | 9.29 | 0.1K |
| 14:03 | 9.30 | 9.31 | 9.30 | 9.30 | 3.0K |
| 14:04 | 9.30 | 9.31 | 9.30 | 9.31 | 1.5K |
| 14:05 | 9.30 | 9.30 | 9.30 | 9.30 | 0.7K |
| 14:06 | 9.30 | 9.30 | 9.29 | 9.29 | 1.3K |
| 14:07 | 9.29 | 9.30 | 9.29 | 9.30 | 1.4K |
| 14:08 | 9.31 | 9.31 | 9.31 | 9.31 | 1.8K |
| 14:09 | 9.30 | 9.30 | 9.26 | 9.27 | 2.8K |
| 14:10 | 9.27 | 9.27 | 9.27 | 9.27 | 0.2K |
| 14:11 | 9.27 | 9.27 | 9.27 | 9.27 | 0.7K |
| 14:13 | 9.26 | 9.26 | 9.26 | 9.26 | 0.5K |
| 14:14 | 9.24 | 9.24 | 9.24 | 9.24 | 0.3K |
| 14:16 | 9.22 | 9.22 | 9.21 | 9.21 | 2.9K |
| 14:17 | 9.21 | 9.24 | 9.21 | 9.24 | 4.5K |
| 14:18 | 9.23 | 9.23 | 9.23 | 9.23 | 0.6K |
| 14:19 | 9.23 | 9.23 | 9.22 | 9.22 | 1.1K |
| 14:20 | 9.22 | 9.22 | 9.19 | 9.19 | 3.4K |
| 14:22 | 9.18 | 9.18 | 9.15 | 9.15 | 2.2K |
| 14:23 | 9.15 | 9.15 | 9.15 | 9.15 | 2.1K |
| 14:24 | 9.14 | 9.15 | 9.14 | 9.15 | 0.6K |
| 14:25 | 9.15 | 9.15 | 9.15 | 9.15 | 1.6K |
| 14:26 | 9.16 | 9.16 | 9.16 | 9.16 | 1.3K |
| 14:27 | 9.17 | 9.19 | 9.17 | 9.19 | 6.0K |
| 14:28 | 9.18 | 9.18 | 9.18 | 9.18 | 2.8K |
| 14:29 | 9.20 | 9.20 | 9.19 | 9.19 | 1.9K |
| 14:31 | 9.17 | 9.17 | 9.17 | 9.16 | 2.3K |
| 14:33 | 9.14 | 9.14 | 9.13 | 9.13 | 4.6K |
| 14:34 | 9.13 | 9.13 | 9.13 | 9.13 | 0.2K |
| 14:35 | 9.13 | 9.13 | 9.10 | 9.12 | 2.0K |
| 14:37 | 9.13 | 9.16 | 9.13 | 9.15 | 3.3K |
| 14:38 | 9.15 | 9.15 | 9.15 | 9.15 | 1.0K |
| 14:39 | 9.15 | 9.15 | 9.15 | 9.15 | 0.3K |
| 14:40 | 9.14 | 9.14 | 9.13 | 9.13 | 2.7K |
| 14:41 | 9.11 | 9.11 | 9.11 | 9.11 | 0.9K |
| 14:42 | 9.09 | 9.09 | 9.09 | 9.09 | 0.4K |
| 14:43 | 9.10 | 9.10 | 9.10 | 9.10 | 0.3K |
| 14:44 | 9.08 | 9.08 | 9.08 | 9.08 | 0.8K |
| 14:45 | 9.08 | 9.08 | 9.06 | 9.06 | 2.1K |
| 14:47 | 9.06 | 9.06 | 9.06 | 9.06 | 0.4K |
| 14:48 | 9.05 | 9.05 | 9.05 | 9.05 | 0.9K |
| 14:50 | 9.04 | 9.04 | 9.04 | 9.04 | 1.1K |
| 14:51 | 9.05 | 9.05 | 9.05 | 9.05 | 3.5K |
| 14:52 | 9.04 | 9.04 | 9.04 | 9.04 | 1.4K |
| 14:55 | 9.05 | 9.05 | 9.05 | 9.05 | 1.4K |
| 14:57 | 9.04 | 9.04 | 9.04 | 9.04 | 0.4K |
| 14:58 | 9.04 | 9.04 | 9.04 | 9.04 | 1.3K |
| 15:00 | 9.05 | 9.05 | 9.05 | 9.05 | 1.6K |
| 15:01 | 9.05 | 9.09 | 9.05 | 9.08 | 3.1K |
| 15:02 | 9.08 | 9.08 | 9.08 | 9.08 | 1.3K |
| 15:04 | 9.07 | 9.07 | 9.07 | 9.07 | 0.9K |
| 15:05 | 9.07 | 9.07 | 9.07 | 9.07 | 0.2K |
| 15:06 | 9.08 | 9.08 | 9.08 | 9.07 | 0.9K |
| 15:08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.2K |
| 15:09 | 9.09 | 9.10 | 9.09 | 9.10 | 3.0K |
| 15:10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.5K |
| 15:11 | 9.10 | 9.14 | 9.10 | 9.14 | 5.2K |
| 15:12 | 9.14 | 9.14 | 9.12 | 9.12 | 1.3K |
| 15:13 | 9.10 | 9.10 | 9.08 | 9.08 | 4.2K |
| 15:14 | 9.08 | 9.08 | 9.06 | 9.07 | 3.3K |
| 15:15 | 9.07 | 9.07 | 9.07 | 9.07 | 0.9K |
| 15:17 | 9.08 | 9.08 | 9.08 | 9.07 | 0.9K |
| 15:19 | 9.08 | 9.08 | 9.08 | 9.07 | 1.0K |
| 15:20 | 9.07 | 9.07 | 9.07 | 9.07 | 0.5K |
| 15:21 | 9.07 | 9.07 | 9.07 | 9.07 | 1.2K |
| 15:22 | 9.07 | 9.07 | 9.05 | 9.05 | 2.9K |
| 15:25 | 9.05 | 9.05 | 9.05 | 9.05 | 0.4K |
| 15:26 | 9.03 | 9.04 | 9.03 | 9.04 | 0.9K |
| 15:27 | 9.03 | 9.03 | 9.02 | 9.02 | 1.9K |
| 15:28 | 9.02 | 9.02 | 9.02 | 9.02 | 2.4K |
| 15:30 | 9.00 | 9.00 | 9.00 | 9.00 | 0.2K |
| 15:31 | 9.00 | 9.00 | 9.00 | 9.00 | 1.3K |
| 15:33 | 8.98 | 8.98 | 8.98 | 8.98 | 1.1K |
| 15:34 | 8.97 | 8.97 | 8.97 | 8.97 | 0.3K |
| 15:35 | 8.98 | 8.98 | 8.97 | 8.97 | 0.8K |
| 15:37 | 8.96 | 8.96 | 8.93 | 8.93 | 2.6K |
| 15:38 | 8.96 | 8.96 | 8.95 | 8.95 | 4.2K |
| 15:42 | 8.96 | 8.98 | 8.95 | 8.95 | 14.7K |
| 15:43 | 8.95 | 8.95 | 8.94 | 8.94 | 2.2K |
| 15:44 | 8.94 | 8.94 | 8.93 | 8.93 | 0.7K |
| 15:45 | 8.95 | 8.96 | 8.95 | 8.96 | 5.4K |
| 15:47 | 8.96 | 8.96 | 8.94 | 8.94 | 3.5K |
| 15:48 | 8.94 | 8.94 | 8.94 | 8.94 | 5.9K |
| 15:49 | 8.95 | 8.95 | 8.94 | 8.94 | 1.0K |
| 15:50 | 8.99 | 8.99 | 8.94 | 8.95 | 14.5K |
| 15:51 | 8.95 | 8.95 | 8.93 | 8.93 | 1.5K |
| 15:52 | 8.93 | 8.93 | 8.92 | 8.92 | 1.2K |
| 15:53 | 8.91 | 8.92 | 8.91 | 8.92 | 6.0K |
| 15:54 | 8.93 | 8.94 | 8.93 | 8.94 | 3.2K |
| 15:55 | 8.97 | 8.99 | 8.97 | 8.99 | 13.1K |
| 15:56 | 8.99 | 8.99 | 8.98 | 8.98 | 4.4K |
| 15:57 | 8.99 | 9.00 | 8.98 | 9.00 | 8.6K |
| 15:58 | 9.01 | 9.01 | 9.01 | 9.01 | 15.6K |
| 15:59 | 9.01 | 9.04 | 9.01 | 9.03 | 121.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 9.11 | 9.39 | 8.92 | 9.38 | 0.7M |
| 2025-09-26 | 9.09 | 9.32 | 8.90 | 9.03 | 0.7M |
| 2025-09-25 | 9.16 | 9.16 | 8.71 | 9.06 | 1.0M |
| 2025-09-24 | 9.46 | 9.52 | 9.05 | 9.18 | 0.7M |
| 2025-09-23 | 9.50 | 9.71 | 9.43 | 9.46 | 1.1M |
| 2025-09-22 | 9.43 | 9.90 | 9.21 | 9.52 | 0.7M |
| 2025-09-19 | 9.48 | 9.58 | 9.15 | 9.41 | 0.9M |
| 2025-09-18 | 9.07 | 9.53 | 8.91 | 9.49 | 0.7M |
| 2025-09-17 | 9.10 | 9.40 | 8.84 | 8.96 | 0.7M |
| 2025-09-16 | 9.33 | 9.54 | 9.07 | 9.08 | 0.8M |
| 2025-09-15 | 9.41 | 9.44 | 9.16 | 9.23 | 0.4M |
| 2025-09-12 | 9.43 | 9.57 | 9.10 | 9.31 | 0.7M |
| 2025-09-11 | 9.99 | 10.13 | 9.41 | 9.42 | 0.7M |
| 2025-09-10 | 9.82 | 10.25 | 9.67 | 10.02 | 1.2M |
| 2025-09-09 | 8.89 | 9.81 | 8.85 | 9.78 | 1.3M |
| 2025-09-08 | 8.84 | 8.95 | 8.55 | 8.94 | 0.9M |
| 2025-09-05 | 8.55 | 9.19 | 8.52 | 8.89 | 1.4M |
| 2025-09-04 | 8.83 | 8.85 | 8.29 | 8.47 | 1.5M |
| 2025-09-03 | 8.68 | 8.99 | 8.61 | 8.89 | 1.1M |
| 2025-09-02 | 9.09 | 9.09 | 8.65 | 8.70 | 0.7M |
| 2025-08-29 | 9.14 | 9.25 | 8.95 | 9.04 | 1.2M |
| 2025-08-28 | 8.73 | 9.21 | 8.57 | 9.15 | 1.4M |
| 2025-08-27 | 8.53 | 8.63 | 8.46 | 8.55 | 0.9M |
| 2025-08-26 | 8.78 | 8.82 | 8.37 | 8.50 | 1.6M |
| 2025-08-25 | 9.28 | 9.28 | 8.59 | 8.61 | 1.1M |
| 2025-08-22 | 8.85 | 9.37 | 8.76 | 9.28 | 1.4M |
| 2025-08-21 | 8.26 | 8.85 | 8.20 | 8.73 | 1.0M |
| 2025-08-20 | 8.81 | 8.87 | 8.41 | 8.45 | 1.1M |
| 2025-08-19 | 8.50 | 8.84 | 8.38 | 8.81 | 1.7M |
| 2025-08-18 | 8.42 | 8.83 | 8.31 | 8.49 | 1.2M |
| 2025-08-15 | 8.31 | 8.49 | 8.13 | 8.43 | 1.1M |
| 2025-08-14 | 8.26 | 8.34 | 8.03 | 8.22 | 1.0M |
| 2025-08-13 | 7.40 | 8.49 | 7.31 | 8.31 | 2.1M |
| 2025-08-12 | 6.75 | 7.45 | 6.73 | 7.35 | 1.4M |
| 2025-08-11 | 7.28 | 7.57 | 6.62 | 6.65 | 1.5M |
| 2025-08-08 | 7.45 | 7.54 | 6.70 | 7.19 | 1.7M |
| 2025-08-07 | 7.67 | 7.79 | 7.26 | 7.79 | 1.2M |
| 2025-08-06 | 7.61 | 7.79 | 7.52 | 7.55 | 0.9M |
| 2025-08-05 | 7.92 | 7.96 | 7.64 | 7.65 | 1.0M |
| 2025-08-04 | 7.79 | 7.99 | 7.67 | 7.92 | 0.8M |
| 2025-08-01 | 7.73 | 7.92 | 7.55 | 7.80 | 0.9M |
| 2025-07-31 | 7.86 | 7.91 | 7.64 | 7.78 | 0.7M |
| 2025-07-30 | 7.80 | 8.31 | 7.75 | 7.98 | 1.0M |
| 2025-07-29 | 8.00 | 8.01 | 7.75 | 7.83 | 0.9M |
| 2025-07-28 | 7.91 | 8.09 | 7.82 | 7.87 | 0.7M |
| 2025-07-25 | 8.00 | 8.09 | 7.71 | 7.97 | 0.8M |
| 2025-07-24 | 7.86 | 7.98 | 7.70 | 7.94 | 1.0M |
| 2025-07-23 | 7.36 | 8.10 | 7.30 | 7.90 | 1.7M |
| 2025-07-22 | 7.50 | 7.61 | 7.24 | 7.26 | 1.4M |
| 2025-07-21 | 7.46 | 7.82 | 7.35 | 7.35 | 1.1M |
| 2025-07-18 | 7.48 | 7.65 | 7.30 | 7.35 | 1.3M |
| 2025-07-17 | 7.33 | 7.42 | 7.21 | 7.38 | 1.5M |
| 2025-07-16 | 7.50 | 7.60 | 7.21 | 7.28 | 1.2M |
| 2025-07-15 | 7.62 | 7.68 | 7.16 | 7.45 | 1.9M |
| 2025-07-14 | 7.87 | 8.13 | 7.69 | 7.74 | 1.8M |
| 2025-07-11 | 8.33 | 8.50 | 7.85 | 8.00 | 2.2M |
| 2025-07-10 | 7.97 | 8.50 | 7.65 | 8.46 | 4.4M |
| 2025-07-09 | 6.44 | 8.08 | 6.32 | 7.95 | 16.7M |
| 2025-07-08 | 12.48 | 13.09 | 12.43 | 12.79 | 1.6M |
| 2025-07-07 | 13.27 | 13.36 | 12.38 | 12.43 | 0.9M |
| 2025-07-03 | 13.33 | 13.65 | 12.82 | 13.05 | 0.9M |
| 2025-07-02 | 13.11 | 13.40 | 12.93 | 13.14 | 1.0M |
| 2025-07-01 | 12.95 | 13.34 | 12.77 | 13.12 | 0.8M |
| 2025-06-30 | 12.81 | 13.07 | 12.69 | 13.00 | 0.9M |
| 2025-06-27 | 13.25 | 13.40 | 12.60 | 12.67 | 1.0M |
| 2025-06-26 | 13.34 | 13.43 | 12.95 | 13.23 | 0.5M |
| 2025-06-25 | 13.73 | 13.96 | 13.17 | 13.18 | 0.5M |
| 2025-06-24 | 13.75 | 14.25 | 13.25 | 13.70 | 0.5M |
| 2025-06-23 | 13.50 | 13.88 | 13.23 | 13.54 | 0.6M |
| 2025-06-20 | 14.08 | 14.29 | 13.49 | 13.61 | 0.7M |
| 2025-06-18 | 13.71 | 14.13 | 13.51 | 13.87 | 0.6M |
| 2025-06-17 | 13.96 | 14.09 | 13.41 | 13.50 | 0.7M |
| 2025-06-16 | 14.34 | 14.34 | 13.89 | 14.09 | 0.4M |
| 2025-06-13 | 14.00 | 14.88 | 13.80 | 14.21 | 0.6M |
| 2025-06-12 | 14.80 | 14.80 | 14.14 | 14.27 | 0.5M |
| 2025-06-11 | 15.78 | 15.81 | 14.78 | 14.91 | 0.7M |
| 2025-06-10 | 15.63 | 16.00 | 15.41 | 15.69 | 0.5M |
| 2025-06-09 | 15.36 | 15.76 | 15.08 | 15.30 | 0.6M |
| 2025-06-06 | 15.02 | 15.30 | 14.72 | 15.04 | 0.6M |
| 2025-06-05 | 15.26 | 15.59 | 14.89 | 14.92 | 0.5M |
| 2025-06-04 | 15.66 | 15.84 | 15.14 | 15.26 | 0.7M |
| 2025-06-03 | 15.61 | 16.36 | 15.20 | 15.81 | 1.0M |
| 2025-06-02 | 15.29 | 15.57 | 14.98 | 15.53 | 0.6M |
| 2025-05-30 | 16.11 | 16.18 | 14.70 | 15.29 | 1.3M |
| 2025-05-29 | 16.26 | 16.48 | 15.80 | 16.23 | 0.6M |
| 2025-05-28 | 15.99 | 16.14 | 15.66 | 16.10 | 0.6M |
| 2025-05-27 | 16.08 | 16.38 | 15.78 | 16.01 | 0.6M |
| 2025-05-23 | 15.57 | 15.94 | 15.11 | 15.68 | 0.7M |
| 2025-05-22 | 15.94 | 16.01 | 15.59 | 15.89 | 0.7M |
| 2025-05-21 | 16.43 | 16.68 | 15.78 | 16.01 | 1.3M |
| 2025-05-20 | 16.30 | 16.74 | 15.84 | 16.62 | 1.0M |
| 2025-05-19 | 15.39 | 16.65 | 14.95 | 16.32 | 1.8M |
| 2025-05-16 | 13.31 | 14.40 | 13.22 | 14.19 | 0.9M |
| 2025-05-15 | 13.23 | 13.63 | 13.00 | 13.31 | 1.2M |
| 2025-05-14 | 13.30 | 13.44 | 12.53 | 13.24 | 1.2M |
| 2025-05-13 | 13.73 | 13.85 | 13.15 | 13.20 | 1.0M |
| 2025-05-12 | 13.93 | 14.36 | 13.39 | 13.75 | 1.9M |
| 2025-05-09 | 13.21 | 13.59 | 13.03 | 13.06 | 0.9M |
| 2025-05-08 | 15.41 | 15.41 | 13.22 | 13.23 | 1.6M |
| 2025-05-07 | 14.15 | 15.27 | 14.04 | 14.90 | 1.5M |
| 2025-05-06 | 14.45 | 14.74 | 13.72 | 13.95 | 1.0M |
| 2025-05-05 | 15.43 | 15.82 | 14.45 | 14.64 | 1.0M |
| 2025-05-02 | 15.20 | 16.03 | 14.90 | 15.85 | 1.5M |
| 2025-05-01 | 14.89 | 15.07 | 14.59 | 14.98 | 1.3M |
| 2025-04-30 | 15.07 | 15.07 | 14.50 | 14.72 | 1.3M |
| 2025-04-29 | 14.63 | 15.41 | 14.43 | 15.24 | 2.1M |
| 2025-04-28 | 14.95 | 15.14 | 14.54 | 14.56 | 0.9M |
| 2025-04-25 | 14.74 | 15.06 | 14.49 | 14.95 | 1.0M |
| 2025-04-24 | 14.59 | 14.89 | 14.46 | 14.73 | 1.3M |
| 2025-04-23 | 14.78 | 15.18 | 14.30 | 14.47 | 0.8M |
| 2025-04-22 | 14.39 | 14.62 | 14.06 | 14.32 | 0.7M |
| 2025-04-21 | 14.27 | 14.51 | 14.01 | 14.20 | 0.6M |
| 2025-04-17 | 14.49 | 14.77 | 14.35 | 14.43 | 1.1M |
| 2025-04-16 | 14.65 | 14.93 | 14.45 | 14.53 | 1.0M |
| 2025-04-15 | 14.02 | 14.69 | 13.79 | 14.62 | 1.4M |
| 2025-04-14 | 14.60 | 14.61 | 13.97 | 14.42 | 0.8M |
| 2025-04-11 | 14.31 | 14.56 | 13.50 | 14.08 | 1.1M |
| 2025-04-10 | 15.20 | 15.22 | 14.02 | 14.19 | 1.1M |
| 2025-04-09 | 14.36 | 16.15 | 14.24 | 15.51 | 2.0M |
| 2025-04-08 | 17.29 | 17.52 | 14.71 | 14.99 | 1.5M |
| 2025-04-07 | 15.42 | 16.81 | 14.78 | 16.61 | 1.4M |
| 2025-04-04 | 15.17 | 16.56 | 15.01 | 16.26 | 2.1M |
| 2025-04-03 | 16.00 | 16.51 | 14.37 | 16.21 | 5.7M |
| 2025-04-02 | 24.88 | 26.38 | 24.81 | 26.12 | 0.7M |
| 2025-04-01 | 25.17 | 25.65 | 24.72 | 25.22 | 0.5M |
| 2025-03-31 | 26.03 | 26.24 | 25.01 | 25.25 | 0.7M |
| 2025-03-28 | 26.39 | 26.81 | 26.26 | 26.56 | 0.5M |
| 2025-03-27 | 24.43 | 27.13 | 24.24 | 26.67 | 0.9M |
| 2025-03-26 | 24.70 | 25.12 | 24.31 | 24.37 | 0.3M |
| 2025-03-25 | 25.00 | 25.19 | 24.62 | 24.70 | 0.3M |
| 2025-03-24 | 25.42 | 25.50 | 24.76 | 24.92 | 0.5M |
| 2025-03-21 | 24.35 | 24.87 | 24.09 | 24.84 | 0.6M |
| 2025-03-20 | 24.64 | 25.26 | 24.38 | 24.90 | 0.6M |
| 2025-03-19 | 25.41 | 25.70 | 24.77 | 24.85 | 0.7M |
| 2025-03-18 | 26.30 | 26.65 | 25.59 | 25.73 | 0.5M |
| 2025-03-17 | 25.76 | 26.54 | 25.69 | 26.50 | 0.4M |
| 2025-03-14 | 25.40 | 25.96 | 25.11 | 25.84 | 0.4M |
| 2025-03-13 | 26.06 | 26.20 | 25.11 | 25.22 | 0.3M |
| 2025-03-12 | 26.10 | 26.79 | 25.20 | 26.07 | 0.6M |
| 2025-03-11 | 25.76 | 25.89 | 24.68 | 25.44 | 0.5M |
| 2025-03-10 | 24.84 | 25.87 | 24.64 | 24.76 | 0.9M |
| 2025-03-07 | 25.62 | 26.22 | 24.79 | 25.10 | 0.8M |
| 2025-03-06 | 26.10 | 26.82 | 25.54 | 25.56 | 0.8M |
| 2025-03-05 | 26.95 | 27.08 | 26.32 | 26.59 | 0.4M |
| 2025-03-04 | 26.40 | 27.33 | 26.17 | 26.86 | 0.5M |
| 2025-03-03 | 28.56 | 29.00 | 26.78 | 26.93 | 0.4M |
| 2025-02-28 | 28.08 | 28.54 | 27.35 | 28.36 | 0.6M |
| 2025-02-27 | 29.56 | 29.69 | 28.04 | 28.21 | 0.7M |
| 2025-02-26 | 27.44 | 29.10 | 27.00 | 28.97 | 1.6M |
| 2025-02-25 | 29.03 | 29.58 | 28.43 | 29.21 | 0.7M |
| 2025-02-24 | 29.63 | 29.79 | 29.07 | 29.29 | 0.6M |
| 2025-02-21 | 30.73 | 30.86 | 29.35 | 29.60 | 0.5M |
| 2025-02-20 | 30.62 | 31.00 | 30.23 | 30.33 | 0.5M |
| 2025-02-19 | 30.55 | 31.24 | 30.46 | 30.73 | 0.4M |
| 2025-02-18 | 29.95 | 31.79 | 29.95 | 30.80 | 0.6M |
| 2025-02-14 | 32.05 | 32.25 | 29.65 | 29.81 | 0.6M |
| 2025-02-13 | 32.08 | 32.16 | 31.65 | 31.87 | 0.4M |
| 2025-02-12 | 31.55 | 32.07 | 31.55 | 31.90 | 0.4M |
| 2025-02-11 | 31.66 | 33.08 | 31.55 | 32.19 | 0.4M |
| 2025-02-10 | 32.78 | 32.84 | 31.93 | 32.06 | 0.4M |
| 2025-02-07 | 33.62 | 34.23 | 32.90 | 33.04 | 0.3M |
| 2025-02-06 | 34.22 | 34.64 | 33.57 | 33.57 | 0.3M |
| 2025-02-05 | 34.16 | 34.70 | 33.75 | 34.26 | 0.3M |
| 2025-02-04 | 33.58 | 34.71 | 33.58 | 34.00 | 0.3M |
| 2025-02-03 | 33.56 | 34.12 | 32.00 | 33.70 | 0.9M |
| 2025-01-31 | 33.00 | 34.53 | 32.65 | 33.87 | 0.7M |
| 2025-01-30 | 31.98 | 32.87 | 31.53 | 32.86 | 0.7M |
| 2025-01-29 | 31.98 | 32.37 | 31.44 | 31.58 | 0.4M |
| 2025-01-28 | 32.17 | 32.69 | 31.59 | 31.85 | 0.6M |
| 2025-01-27 | 31.98 | 32.71 | 31.51 | 32.50 | 0.7M |
| 2025-01-24 | 32.41 | 32.94 | 32.01 | 32.48 | 0.4M |
| 2025-01-23 | 31.70 | 33.36 | 31.11 | 32.41 | 0.9M |
| 2025-01-22 | 30.67 | 32.36 | 30.39 | 31.91 | 0.6M |
| 2025-01-21 | 31.37 | 31.50 | 30.71 | 30.97 | 0.6M |
| 2025-01-17 | 31.41 | 31.80 | 30.20 | 30.39 | 0.6M |
| 2025-01-16 | 31.27 | 31.64 | 30.09 | 31.18 | 0.5M |
| 2025-01-15 | 30.45 | 31.92 | 30.27 | 31.32 | 0.9M |
| 2025-01-14 | 30.88 | 31.43 | 29.15 | 30.08 | 0.7M |
| 2025-01-13 | 32.66 | 32.66 | 26.29 | 30.72 | 2.3M |
| 2025-01-10 | 34.36 | 34.51 | 32.85 | 33.43 | 1.0M |
| 2025-01-08 | 35.59 | 35.60 | 34.08 | 34.50 | 0.5M |
| 2025-01-07 | 35.71 | 37.13 | 35.28 | 35.60 | 0.7M |
| 2025-01-06 | 35.97 | 36.13 | 35.13 | 35.40 | 0.6M |
| 2025-01-03 | 34.95 | 35.87 | 34.71 | 35.84 | 0.5M |
| 2025-01-02 | 34.69 | 35.65 | 34.20 | 34.55 | 0.4M |