8.16
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 8.21 | 8.21 | 8.12 | 8.12 | 626.2K |
| 09:35 | 8.12 | 8.13 | 8.07 | 8.09 | 842.9K |
| 09:40 | 8.08 | 8.10 | 8.05 | 8.05 | 692.7K |
| 09:45 | 8.05 | 8.09 | 8.05 | 8.09 | 308.9K |
| 09:50 | 8.09 | 8.09 | 8.06 | 8.07 | 248.9K |
| 09:55 | 8.07 | 8.07 | 8.05 | 8.06 | 372.2K |
| 10:00 | 8.05 | 8.06 | 8.00 | 8.02 | 695.0K |
| 10:05 | 8.02 | 8.04 | 8.00 | 8.00 | 428.2K |
| 10:10 | 8.00 | 8.01 | 7.98 | 8.01 | 673.6K |
| 10:15 | 8.01 | 8.02 | 7.97 | 7.97 | 217.5K |
| 10:20 | 7.97 | 7.99 | 7.95 | 7.95 | 454.8K |
| 10:25 | 7.95 | 7.95 | 7.88 | 7.89 | 1,081.2K |
| 10:30 | 7.89 | 7.90 | 7.87 | 7.88 | 542.7K |
| 10:35 | 7.89 | 7.93 | 7.88 | 7.91 | 360.2K |
| 10:40 | 7.89 | 7.93 | 7.89 | 7.93 | 172.3K |
| 10:45 | 7.93 | 7.96 | 7.93 | 7.94 | 246.8K |
| 10:50 | 7.95 | 8.00 | 7.95 | 7.99 | 198.1K |
| 10:55 | 7.99 | 8.03 | 7.98 | 8.02 | 256.6K |
| 11:00 | 8.02 | 8.03 | 7.99 | 8.00 | 96.4K |
| 11:05 | 7.99 | 8.00 | 7.97 | 7.98 | 58.5K |
| 11:10 | 7.98 | 8.01 | 7.98 | 7.98 | 172.9K |
| 11:15 | 7.98 | 8.02 | 7.97 | 8.02 | 157.9K |
| 11:20 | 8.02 | 8.02 | 7.99 | 7.99 | 85.7K |
| 11:25 | 7.99 | 7.99 | 7.96 | 7.97 | 70.9K |
| 13:00 | 7.96 | 7.96 | 7.93 | 7.94 | 192.2K |
| 13:05 | 7.93 | 7.95 | 7.92 | 7.95 | 99.2K |
| 13:10 | 7.95 | 8.00 | 7.95 | 7.98 | 108.7K |
| 13:15 | 7.98 | 7.99 | 7.97 | 7.97 | 40.0K |
| 13:20 | 7.97 | 7.99 | 7.97 | 7.98 | 77.0K |
| 13:25 | 7.98 | 8.02 | 7.98 | 8.02 | 198.9K |
| 13:30 | 8.01 | 8.02 | 8.00 | 8.00 | 81.6K |
| 13:35 | 8.00 | 8.00 | 7.99 | 7.99 | 38.4K |
| 13:40 | 7.99 | 7.99 | 7.97 | 7.97 | 77.2K |
| 13:45 | 7.96 | 7.99 | 7.96 | 7.98 | 69.0K |
| 13:50 | 7.97 | 7.99 | 7.97 | 7.99 | 97.6K |
| 13:55 | 8.00 | 8.01 | 7.99 | 8.01 | 42.7K |
| 14:00 | 8.00 | 8.01 | 7.97 | 7.97 | 90.7K |
| 14:05 | 7.98 | 7.98 | 7.95 | 7.95 | 158.8K |
| 14:10 | 7.96 | 7.96 | 7.94 | 7.95 | 117.9K |
| 14:15 | 7.96 | 7.99 | 7.95 | 7.99 | 119.3K |
| 14:20 | 7.99 | 8.00 | 7.99 | 8.00 | 162.3K |
| 14:25 | 8.01 | 8.06 | 8.00 | 8.06 | 319.4K |
| 14:30 | 8.06 | 8.06 | 8.03 | 8.04 | 170.4K |
| 14:35 | 8.04 | 8.06 | 8.03 | 8.04 | 207.8K |
| 14:40 | 8.04 | 8.06 | 8.03 | 8.06 | 135.5K |
| 14:45 | 8.05 | 8.08 | 8.05 | 8.07 | 248.7K |
| 14:50 | 8.07 | 8.08 | 8.04 | 8.05 | 346.8K |
| 14:55 | 8.06 | 8.06 | 8.05 | 8.05 | 153.1K |
| 15:40 | 8.06 | 8.06 | 8.06 | 8.06 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 8.11 | 8.18 | 7.92 | 8.16 | 8.2M |
| 2025-09-26 | 8.00 | 8.22 | 7.97 | 8.14 | 9.6M |
| 2025-09-25 | 8.16 | 8.26 | 8.03 | 8.04 | 8.6M |
| 2025-09-24 | 8.09 | 8.21 | 8.01 | 8.20 | 9.1M |
| 2025-09-23 | 8.21 | 8.21 | 7.87 | 8.06 | 12.5M |
| 2025-09-22 | 8.29 | 8.35 | 8.12 | 8.21 | 9.5M |
| 2025-09-19 | 8.35 | 8.38 | 8.24 | 8.29 | 10.4M |
| 2025-09-18 | 8.65 | 8.65 | 8.25 | 8.34 | 20.5M |
| 2025-09-17 | 8.75 | 8.77 | 8.61 | 8.64 | 13.0M |
| 2025-09-16 | 8.66 | 8.74 | 8.53 | 8.74 | 16.1M |
| 2025-09-15 | 8.75 | 8.78 | 8.62 | 8.66 | 14.0M |
| 2025-09-12 | 8.60 | 8.79 | 8.60 | 8.74 | 22.1M |
| 2025-09-11 | 8.63 | 8.63 | 8.45 | 8.63 | 12.1M |
| 2025-09-10 | 8.57 | 8.69 | 8.56 | 8.64 | 10.4M |
| 2025-09-09 | 8.68 | 8.75 | 8.55 | 8.59 | 11.2M |
| 2025-09-08 | 8.64 | 8.71 | 8.58 | 8.68 | 12.2M |
| 2025-09-05 | 8.41 | 8.62 | 8.27 | 8.62 | 15.9M |
| 2025-09-04 | 8.36 | 8.55 | 8.27 | 8.42 | 16.5M |
| 2025-09-03 | 8.71 | 8.74 | 8.31 | 8.36 | 14.7M |
| 2025-09-02 | 8.75 | 8.78 | 8.55 | 8.71 | 18.3M |
| 2025-09-01 | 8.68 | 8.75 | 8.61 | 8.69 | 14.2M |
| 2025-08-29 | 8.55 | 8.71 | 8.50 | 8.67 | 16.9M |
| 2025-08-28 | 8.48 | 8.60 | 8.20 | 8.56 | 20.4M |
| 2025-08-27 | 8.78 | 8.82 | 8.47 | 8.48 | 24.1M |
| 2025-08-26 | 8.75 | 8.86 | 8.69 | 8.77 | 15.2M |
| 2025-08-25 | 8.81 | 8.86 | 8.72 | 8.80 | 20.7M |
| 2025-08-22 | 8.80 | 8.85 | 8.67 | 8.81 | 18.7M |
| 2025-08-21 | 8.93 | 8.95 | 8.78 | 8.84 | 23.5M |
| 2025-08-20 | 8.79 | 8.97 | 8.72 | 8.89 | 29.0M |
| 2025-08-19 | 8.70 | 8.80 | 8.60 | 8.78 | 25.1M |
| 2025-08-18 | 8.57 | 8.78 | 8.57 | 8.66 | 24.0M |
| 2025-08-15 | 8.44 | 8.53 | 8.43 | 8.53 | 13.1M |
| 2025-08-14 | 8.58 | 8.64 | 8.41 | 8.43 | 16.5M |
| 2025-08-13 | 8.63 | 8.64 | 8.55 | 8.58 | 11.1M |
| 2025-08-12 | 8.60 | 8.66 | 8.50 | 8.59 | 11.8M |
| 2025-08-11 | 8.50 | 8.68 | 8.48 | 8.62 | 13.8M |
| 2025-08-08 | 8.56 | 8.59 | 8.47 | 8.51 | 10.4M |
| 2025-08-07 | 8.60 | 8.62 | 8.51 | 8.60 | 11.6M |
| 2025-08-06 | 8.60 | 8.64 | 8.51 | 8.60 | 11.2M |
| 2025-08-05 | 8.50 | 8.64 | 8.45 | 8.63 | 16.7M |
| 2025-08-04 | 8.35 | 8.49 | 8.25 | 8.48 | 11.6M |
| 2025-08-01 | 8.36 | 8.43 | 8.31 | 8.42 | 11.5M |
| 2025-07-31 | 8.66 | 8.66 | 8.37 | 8.39 | 25.0M |
| 2025-07-30 | 8.62 | 8.88 | 8.62 | 8.75 | 15.9M |
| 2025-07-29 | 8.88 | 8.88 | 8.61 | 8.68 | 17.7M |
| 2025-07-28 | 8.89 | 8.91 | 8.80 | 8.88 | 10.5M |
| 2025-07-25 | 8.95 | 8.97 | 8.84 | 8.85 | 14.3M |
| 2025-07-24 | 8.96 | 8.99 | 8.90 | 8.95 | 13.9M |
| 2025-07-23 | 9.07 | 9.07 | 8.90 | 8.91 | 21.0M |
| 2025-07-22 | 9.29 | 9.29 | 9.03 | 9.06 | 28.3M |
| 2025-07-21 | 9.09 | 9.26 | 9.07 | 9.26 | 28.8M |
| 2025-07-18 | 9.10 | 9.14 | 9.03 | 9.07 | 15.9M |
| 2025-07-17 | 9.05 | 9.11 | 9.01 | 9.08 | 20.5M |
| 2025-07-16 | 9.02 | 9.15 | 8.96 | 9.11 | 24.9M |
| 2025-07-15 | 9.49 | 9.52 | 9.05 | 9.11 | 50.4M |
| 2025-07-14 | 9.08 | 9.90 | 9.03 | 9.56 | 76.2M |
| 2025-07-11 | 9.04 | 9.13 | 8.93 | 9.09 | 29.0M |
| 2025-07-10 | 9.53 | 9.68 | 9.10 | 9.14 | 46.1M |
| 2025-07-09 | 9.22 | 9.80 | 9.15 | 9.52 | 64.9M |
| 2025-07-08 | 9.01 | 9.26 | 9.01 | 9.22 | 28.8M |
| 2025-07-07 | 8.96 | 9.12 | 8.84 | 9.08 | 21.7M |
| 2025-07-04 | 9.10 | 9.17 | 8.97 | 9.01 | 28.2M |
| 2025-07-03 | 9.51 | 9.56 | 9.10 | 9.13 | 48.8M |
| 2025-07-02 | 9.91 | 9.91 | 9.50 | 9.60 | 62.8M |
| 2025-07-01 | 9.60 | 10.18 | 9.50 | 10.10 | 107.3M |
| 2025-06-30 | 9.20 | 9.56 | 9.20 | 9.48 | 52.8M |
| 2025-06-27 | 9.08 | 9.40 | 9.07 | 9.27 | 43.6M |
| 2025-06-26 | 9.03 | 9.27 | 8.91 | 9.08 | 41.8M |
| 2025-06-25 | 9.10 | 9.28 | 8.95 | 9.11 | 40.9M |
| 2025-06-24 | 9.34 | 9.48 | 9.10 | 9.16 | 59.5M |
| 2025-06-23 | 9.10 | 9.26 | 8.95 | 9.12 | 61.0M |
| 2025-06-20 | 8.85 | 8.96 | 8.70 | 8.76 | 22.8M |
| 2025-06-19 | 9.15 | 9.18 | 8.86 | 8.88 | 29.9M |
| 2025-06-18 | 9.10 | 9.33 | 9.06 | 9.15 | 31.4M |
| 2025-06-17 | 9.32 | 9.36 | 9.08 | 9.21 | 33.4M |
| 2025-06-16 | 9.12 | 9.35 | 9.12 | 9.30 | 29.9M |
| 2025-06-13 | 9.38 | 9.43 | 9.04 | 9.16 | 39.6M |
| 2025-06-12 | 9.41 | 9.47 | 9.26 | 9.47 | 37.8M |
| 2025-06-11 | 9.70 | 9.73 | 9.38 | 9.56 | 45.9M |
| 2025-06-10 | 10.09 | 10.10 | 9.44 | 9.70 | 55.6M |
| 2025-06-09 | 9.61 | 10.03 | 9.61 | 9.95 | 56.5M |
| 2025-06-06 | 10.03 | 10.13 | 9.63 | 9.68 | 64.9M |
| 2025-06-05 | 10.58 | 10.71 | 9.77 | 9.84 | 97.1M |
| 2025-06-04 | 9.63 | 10.58 | 9.43 | 10.58 | 84.2M |
| 2025-06-03 | 9.50 | 9.80 | 9.50 | 9.62 | 50.4M |
| 2025-05-30 | 10.35 | 10.44 | 9.58 | 9.58 | 72.0M |
| 2025-05-29 | 10.78 | 11.33 | 10.31 | 10.64 | 93.5M |
| 2025-05-28 | 11.96 | 12.40 | 11.30 | 11.45 | 140.5M |
| 2025-05-27 | 10.52 | 11.73 | 10.48 | 11.73 | 110.3M |
| 2025-05-26 | 10.33 | 10.80 | 10.23 | 10.66 | 62.5M |
| 2025-05-23 | 10.77 | 10.95 | 10.26 | 10.38 | 67.6M |
| 2025-05-22 | 10.64 | 11.09 | 10.41 | 10.62 | 78.3M |
| 2025-05-21 | 11.02 | 11.85 | 10.59 | 11.10 | 117.8M |
| 2025-05-20 | 12.80 | 13.28 | 11.76 | 11.76 | 116.3M |
| 2025-05-19 | 12.61 | 14.74 | 12.61 | 13.07 | 156.9M |
| 2025-05-16 | 12.80 | 14.01 | 12.34 | 14.01 | 142.7M |
| 2025-05-15 | 11.40 | 12.74 | 11.16 | 12.74 | 151.8M |
| 2025-05-14 | 10.47 | 11.58 | 10.10 | 11.58 | 150.2M |
| 2025-05-13 | 9.96 | 10.71 | 9.80 | 10.53 | 144.0M |
| 2025-05-12 | 8.37 | 10.23 | 8.37 | 9.96 | 166.3M |
| 2025-05-09 | 8.85 | 9.64 | 8.75 | 9.30 | 161.5M |
| 2025-05-08 | 8.45 | 9.30 | 8.23 | 8.76 | 147.0M |
| 2025-05-07 | 8.73 | 9.14 | 8.36 | 9.14 | 122.7M |
| 2025-05-06 | 8.00 | 8.31 | 7.24 | 8.31 | 137.1M |
| 2025-04-30 | 7.55 | 7.55 | 6.68 | 7.55 | 124.4M |
| 2025-04-29 | 6.86 | 6.86 | 6.86 | 6.86 | 12.1M |
| 2025-04-28 | 5.48 | 6.24 | 5.26 | 6.24 | 46.4M |
| 2025-04-25 | 5.16 | 5.67 | 5.10 | 5.67 | 24.6M |
| 2025-04-24 | 5.15 | 5.27 | 5.08 | 5.15 | 5.7M |
| 2025-04-23 | 5.14 | 5.18 | 5.11 | 5.13 | 3.2M |
| 2025-04-22 | 5.13 | 5.17 | 5.09 | 5.15 | 2.9M |
| 2025-04-21 | 5.09 | 5.16 | 5.03 | 5.11 | 3.5M |
| 2025-04-18 | 5.08 | 5.15 | 5.01 | 5.09 | 3.8M |
| 2025-04-17 | 4.91 | 5.17 | 4.88 | 5.09 | 7.4M |
| 2025-04-16 | 5.00 | 5.00 | 4.82 | 4.92 | 3.8M |
| 2025-04-15 | 5.03 | 5.04 | 4.92 | 4.99 | 4.1M |
| 2025-04-14 | 4.94 | 5.04 | 4.91 | 4.99 | 4.4M |
| 2025-04-11 | 4.80 | 4.95 | 4.80 | 4.89 | 5.1M |
| 2025-04-10 | 4.74 | 4.89 | 4.74 | 4.84 | 6.1M |
| 2025-04-09 | 4.55 | 4.73 | 4.23 | 4.69 | 7.7M |
| 2025-04-08 | 4.79 | 4.86 | 4.50 | 4.59 | 10.7M |
| 2025-04-07 | 5.24 | 5.24 | 4.86 | 4.86 | 7.7M |
| 2025-04-03 | 5.30 | 5.41 | 5.26 | 5.40 | 5.3M |
| 2025-04-02 | 5.33 | 5.41 | 5.29 | 5.34 | 2.6M |
| 2025-04-01 | 5.18 | 5.39 | 5.18 | 5.33 | 5.4M |
| 2025-03-31 | 5.25 | 5.28 | 5.10 | 5.18 | 5.8M |
| 2025-03-28 | 5.56 | 5.56 | 5.28 | 5.31 | 7.2M |
| 2025-03-27 | 5.49 | 5.58 | 5.40 | 5.55 | 6.4M |
| 2025-03-26 | 5.32 | 5.52 | 5.30 | 5.49 | 7.2M |
| 2025-03-25 | 5.29 | 5.37 | 5.20 | 5.33 | 4.7M |
| 2025-03-24 | 5.45 | 5.49 | 5.25 | 5.31 | 6.5M |
| 2025-03-21 | 5.48 | 5.56 | 5.43 | 5.48 | 5.9M |
| 2025-03-20 | 5.50 | 5.59 | 5.48 | 5.51 | 6.2M |
| 2025-03-19 | 5.55 | 5.58 | 5.50 | 5.52 | 2.4M |
| 2025-03-18 | 5.58 | 5.60 | 5.50 | 5.55 | 2.8M |
| 2025-03-17 | 5.52 | 5.58 | 5.47 | 5.56 | 4.9M |
| 2025-03-14 | 5.39 | 5.53 | 5.35 | 5.50 | 6.1M |
| 2025-03-13 | 5.45 | 5.48 | 5.26 | 5.40 | 4.8M |
| 2025-03-12 | 5.47 | 5.50 | 5.42 | 5.46 | 3.2M |
| 2025-03-11 | 5.38 | 5.44 | 5.33 | 5.44 | 3.5M |
| 2025-03-10 | 5.35 | 5.45 | 5.35 | 5.42 | 4.3M |
| 2025-03-07 | 5.43 | 5.45 | 5.37 | 5.37 | 3.2M |
| 2025-03-06 | 5.44 | 5.47 | 5.37 | 5.43 | 4.4M |
| 2025-03-05 | 5.48 | 5.51 | 5.37 | 5.43 | 4.2M |
| 2025-03-04 | 5.34 | 5.48 | 5.30 | 5.47 | 4.1M |
| 2025-03-03 | 5.29 | 5.42 | 5.25 | 5.35 | 5.0M |
| 2025-02-28 | 5.37 | 5.39 | 5.27 | 5.27 | 4.6M |
| 2025-02-27 | 5.45 | 5.48 | 5.30 | 5.38 | 4.7M |
| 2025-02-26 | 5.37 | 5.47 | 5.34 | 5.42 | 5.9M |
| 2025-02-25 | 5.42 | 5.43 | 5.33 | 5.34 | 3.6M |
| 2025-02-24 | 5.42 | 5.49 | 5.35 | 5.41 | 6.5M |
| 2025-02-21 | 5.50 | 5.54 | 5.38 | 5.42 | 4.3M |
| 2025-02-20 | 5.48 | 5.52 | 5.40 | 5.51 | 2.8M |
| 2025-02-19 | 5.41 | 5.50 | 5.34 | 5.45 | 3.1M |
| 2025-02-18 | 5.54 | 5.54 | 5.32 | 5.34 | 3.9M |
| 2025-02-17 | 5.37 | 5.59 | 5.31 | 5.52 | 6.8M |
| 2025-02-14 | 5.43 | 5.43 | 5.31 | 5.35 | 3.1M |
| 2025-02-13 | 5.51 | 5.53 | 5.36 | 5.38 | 4.0M |
| 2025-02-12 | 5.48 | 5.54 | 5.43 | 5.48 | 3.1M |
| 2025-02-11 | 5.60 | 5.60 | 5.45 | 5.48 | 3.3M |
| 2025-02-10 | 5.48 | 5.63 | 5.42 | 5.56 | 3.7M |
| 2025-02-07 | 5.40 | 5.52 | 5.37 | 5.45 | 4.5M |
| 2025-02-06 | 5.38 | 5.42 | 5.24 | 5.42 | 4.5M |
| 2025-02-05 | 5.37 | 5.44 | 5.32 | 5.38 | 3.6M |
| 2025-01-27 | 5.30 | 5.50 | 5.29 | 5.31 | 5.7M |
| 2025-01-24 | 5.25 | 5.27 | 5.17 | 5.25 | 3.5M |
| 2025-01-23 | 5.25 | 5.37 | 5.22 | 5.24 | 3.6M |
| 2025-01-22 | 5.25 | 5.30 | 5.15 | 5.20 | 3.6M |
| 2025-01-21 | 5.40 | 5.59 | 5.21 | 5.28 | 7.5M |
| 2025-01-20 | 5.29 | 5.40 | 5.18 | 5.35 | 3.6M |
| 2025-01-17 | 5.24 | 5.27 | 5.15 | 5.24 | 2.8M |
| 2025-01-16 | 5.25 | 5.35 | 5.18 | 5.24 | 3.6M |
| 2025-01-15 | 5.23 | 5.26 | 5.17 | 5.22 | 2.8M |
| 2025-01-14 | 5.07 | 5.23 | 5.05 | 5.23 | 3.8M |
| 2025-01-13 | 4.94 | 5.02 | 4.76 | 5.01 | 3.3M |
| 2025-01-10 | 5.13 | 5.21 | 4.94 | 4.95 | 3.5M |
| 2025-01-09 | 5.09 | 5.21 | 5.00 | 5.13 | 3.8M |
| 2025-01-08 | 5.09 | 5.13 | 4.89 | 5.03 | 3.4M |
| 2025-01-07 | 4.96 | 5.09 | 4.96 | 5.09 | 3.1M |
| 2025-01-06 | 4.98 | 5.02 | 4.72 | 4.96 | 4.8M |
| 2025-01-03 | 5.35 | 5.35 | 4.97 | 4.98 | 6.0M |
| 2025-01-02 | 5.41 | 5.50 | 5.26 | 5.31 | 4.3M |