8.78
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 8.70 | 8.87 | 8.62 | 8.72 | 1,956.4K |
| 09:35 | 8.74 | 8.81 | 8.72 | 8.79 | 818.6K |
| 09:40 | 8.79 | 8.80 | 8.76 | 8.76 | 382.3K |
| 09:45 | 8.76 | 8.76 | 8.69 | 8.70 | 477.5K |
| 09:50 | 8.69 | 8.70 | 8.65 | 8.65 | 472.6K |
| 09:55 | 8.65 | 8.66 | 8.63 | 8.65 | 418.3K |
| 10:00 | 8.65 | 8.66 | 8.63 | 8.64 | 446.7K |
| 10:05 | 8.64 | 8.72 | 8.63 | 8.72 | 279.0K |
| 10:10 | 8.72 | 8.75 | 8.71 | 8.75 | 361.8K |
| 10:15 | 8.74 | 8.83 | 8.74 | 8.81 | 777.0K |
| 10:20 | 8.81 | 8.82 | 8.78 | 8.78 | 324.0K |
| 10:25 | 8.78 | 8.79 | 8.77 | 8.77 | 83.3K |
| 10:30 | 8.77 | 8.77 | 8.75 | 8.75 | 78.4K |
| 10:35 | 8.75 | 8.77 | 8.75 | 8.77 | 50.5K |
| 10:40 | 8.76 | 8.77 | 8.75 | 8.75 | 108.6K |
| 10:45 | 8.76 | 8.77 | 8.75 | 8.76 | 42.0K |
| 10:50 | 8.76 | 8.76 | 8.74 | 8.74 | 88.1K |
| 10:55 | 8.75 | 8.76 | 8.74 | 8.74 | 45.2K |
| 11:00 | 8.74 | 8.76 | 8.74 | 8.75 | 68.6K |
| 11:05 | 8.76 | 8.77 | 8.75 | 8.77 | 58.3K |
| 11:10 | 8.76 | 8.77 | 8.75 | 8.75 | 59.4K |
| 11:15 | 8.76 | 8.76 | 8.74 | 8.75 | 112.1K |
| 11:20 | 8.74 | 8.75 | 8.73 | 8.74 | 61.6K |
| 11:25 | 8.74 | 8.75 | 8.73 | 8.74 | 33.8K |
| 13:00 | 8.73 | 8.74 | 8.70 | 8.71 | 155.0K |
| 13:05 | 8.70 | 8.71 | 8.69 | 8.70 | 108.8K |
| 13:10 | 8.69 | 8.71 | 8.69 | 8.70 | 32.3K |
| 13:15 | 8.70 | 8.72 | 8.70 | 8.71 | 152.9K |
| 13:20 | 8.70 | 8.75 | 8.70 | 8.72 | 133.1K |
| 13:25 | 8.72 | 8.73 | 8.71 | 8.71 | 56.6K |
| 13:30 | 8.71 | 8.72 | 8.70 | 8.71 | 101.7K |
| 13:35 | 8.71 | 8.72 | 8.70 | 8.70 | 71.3K |
| 13:40 | 8.70 | 8.72 | 8.70 | 8.71 | 62.6K |
| 13:45 | 8.70 | 8.71 | 8.69 | 8.70 | 83.0K |
| 13:50 | 8.70 | 8.72 | 8.69 | 8.69 | 114.6K |
| 13:55 | 8.69 | 8.70 | 8.66 | 8.66 | 92.4K |
| 14:00 | 8.66 | 8.67 | 8.65 | 8.66 | 216.4K |
| 14:05 | 8.67 | 8.67 | 8.66 | 8.67 | 63.3K |
| 14:10 | 8.67 | 8.67 | 8.65 | 8.65 | 194.6K |
| 14:15 | 8.64 | 8.68 | 8.64 | 8.66 | 182.4K |
| 14:20 | 8.67 | 8.70 | 8.67 | 8.69 | 137.5K |
| 14:25 | 8.69 | 8.69 | 8.66 | 8.67 | 163.4K |
| 14:30 | 8.67 | 8.69 | 8.66 | 8.66 | 139.0K |
| 14:35 | 8.66 | 8.67 | 8.65 | 8.65 | 143.1K |
| 14:40 | 8.66 | 8.68 | 8.65 | 8.67 | 221.7K |
| 14:45 | 8.67 | 8.69 | 8.67 | 8.69 | 125.3K |
| 14:50 | 8.68 | 8.69 | 8.67 | 8.68 | 284.8K |
| 14:55 | 8.68 | 8.69 | 8.68 | 8.69 | 146.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 8.69 | 8.84 | 8.62 | 8.78 | 10.0M |
| 2025-09-29 | 8.61 | 8.69 | 8.40 | 8.66 | 10.9M |
| 2025-09-26 | 8.63 | 8.90 | 8.61 | 8.67 | 11.0M |
| 2025-09-25 | 8.64 | 8.83 | 8.61 | 8.66 | 8.9M |
| 2025-09-24 | 8.50 | 8.68 | 8.46 | 8.68 | 7.8M |
| 2025-09-23 | 8.76 | 8.81 | 8.37 | 8.55 | 12.0M |
| 2025-09-22 | 8.84 | 8.90 | 8.70 | 8.80 | 10.2M |
| 2025-09-19 | 8.98 | 9.12 | 8.85 | 8.93 | 10.7M |
| 2025-09-18 | 9.21 | 9.29 | 8.88 | 8.95 | 16.4M |
| 2025-09-17 | 9.26 | 9.35 | 9.21 | 9.24 | 14.0M |
| 2025-09-16 | 9.01 | 9.35 | 8.99 | 9.33 | 22.3M |
| 2025-09-15 | 9.01 | 9.13 | 8.91 | 9.05 | 11.0M |
| 2025-09-12 | 9.12 | 9.19 | 9.02 | 9.03 | 10.2M |
| 2025-09-11 | 9.04 | 9.15 | 8.90 | 9.15 | 10.9M |
| 2025-09-10 | 9.03 | 9.15 | 8.99 | 9.05 | 8.6M |
| 2025-09-09 | 9.11 | 9.19 | 8.98 | 9.03 | 9.3M |
| 2025-09-08 | 9.07 | 9.25 | 9.02 | 9.13 | 11.2M |
| 2025-09-05 | 8.92 | 9.10 | 8.81 | 9.09 | 11.3M |
| 2025-09-04 | 8.87 | 9.06 | 8.77 | 8.96 | 12.5M |
| 2025-09-03 | 9.12 | 9.15 | 8.84 | 8.86 | 12.4M |
| 2025-09-02 | 9.41 | 9.41 | 9.08 | 9.12 | 17.5M |
| 2025-09-01 | 9.37 | 9.50 | 9.35 | 9.45 | 12.1M |
| 2025-08-29 | 9.44 | 9.50 | 9.32 | 9.37 | 15.7M |
| 2025-08-28 | 9.50 | 9.66 | 9.16 | 9.52 | 24.9M |
| 2025-08-27 | 9.96 | 10.04 | 9.53 | 9.53 | 27.6M |
| 2025-08-26 | 9.85 | 10.27 | 9.71 | 9.96 | 28.9M |
| 2025-08-25 | 9.96 | 9.96 | 9.77 | 9.86 | 28.7M |
| 2025-08-22 | 10.00 | 10.16 | 9.86 | 9.97 | 41.1M |
| 2025-08-21 | 9.77 | 10.32 | 9.66 | 10.16 | 64.0M |
| 2025-08-20 | 9.48 | 9.66 | 9.43 | 9.65 | 18.9M |
| 2025-08-19 | 9.50 | 9.60 | 9.45 | 9.53 | 15.0M |
| 2025-08-18 | 9.39 | 9.59 | 9.37 | 9.50 | 17.7M |
| 2025-08-15 | 9.27 | 9.41 | 9.27 | 9.39 | 13.1M |
| 2025-08-14 | 9.58 | 9.61 | 9.29 | 9.29 | 19.1M |
| 2025-08-13 | 9.73 | 9.73 | 9.55 | 9.64 | 20.8M |
| 2025-08-12 | 9.55 | 9.86 | 9.50 | 9.70 | 30.4M |
| 2025-08-11 | 9.32 | 9.57 | 9.32 | 9.56 | 19.8M |
| 2025-08-08 | 9.49 | 9.51 | 9.25 | 9.34 | 18.1M |
| 2025-08-07 | 9.53 | 9.66 | 9.45 | 9.47 | 20.6M |
| 2025-08-06 | 9.50 | 9.57 | 9.42 | 9.56 | 20.2M |
| 2025-08-05 | 9.59 | 9.66 | 9.43 | 9.51 | 24.6M |
| 2025-08-04 | 9.40 | 9.59 | 9.32 | 9.59 | 33.3M |
| 2025-08-01 | 9.38 | 9.68 | 9.19 | 9.47 | 45.4M |
| 2025-07-31 | 9.15 | 9.35 | 9.14 | 9.28 | 19.1M |
| 2025-07-30 | 9.29 | 9.36 | 9.11 | 9.23 | 16.0M |
| 2025-07-29 | 9.36 | 9.38 | 9.15 | 9.30 | 13.5M |
| 2025-07-28 | 9.32 | 9.40 | 9.24 | 9.34 | 16.9M |
| 2025-07-25 | 9.18 | 9.33 | 9.12 | 9.31 | 18.1M |
| 2025-07-24 | 9.06 | 9.19 | 9.04 | 9.19 | 11.1M |
| 2025-07-23 | 9.15 | 9.20 | 9.05 | 9.08 | 12.6M |
| 2025-07-22 | 9.30 | 9.35 | 9.09 | 9.19 | 16.3M |
| 2025-07-21 | 9.25 | 9.35 | 9.20 | 9.30 | 18.6M |
| 2025-07-18 | 9.30 | 9.48 | 9.21 | 9.31 | 30.8M |
| 2025-07-17 | 9.13 | 9.48 | 9.05 | 9.29 | 33.2M |
| 2025-07-16 | 9.10 | 9.22 | 9.04 | 9.15 | 12.3M |
| 2025-07-15 | 9.08 | 9.17 | 8.93 | 9.12 | 15.6M |
| 2025-07-14 | 9.22 | 9.26 | 9.11 | 9.13 | 12.3M |
| 2025-07-11 | 9.32 | 9.36 | 9.13 | 9.24 | 17.1M |
| 2025-07-10 | 9.31 | 9.40 | 9.21 | 9.26 | 19.7M |
| 2025-07-09 | 9.11 | 9.42 | 9.10 | 9.31 | 31.7M |
| 2025-07-08 | 9.08 | 9.26 | 9.05 | 9.13 | 22.8M |
| 2025-07-07 | 8.81 | 9.16 | 8.76 | 9.11 | 29.0M |
| 2025-07-04 | 8.85 | 8.97 | 8.77 | 8.79 | 14.1M |
| 2025-07-03 | 8.83 | 8.89 | 8.79 | 8.85 | 8.4M |
| 2025-07-02 | 8.90 | 8.92 | 8.76 | 8.82 | 10.8M |
| 2025-07-01 | 8.97 | 9.00 | 8.81 | 8.90 | 12.9M |
| 2025-06-30 | 8.81 | 9.02 | 8.80 | 9.01 | 15.9M |
| 2025-06-27 | 8.82 | 8.92 | 8.76 | 8.81 | 13.3M |
| 2025-06-26 | 8.84 | 8.96 | 8.77 | 8.83 | 15.4M |
| 2025-06-25 | 8.75 | 8.87 | 8.65 | 8.86 | 15.5M |
| 2025-06-24 | 8.50 | 8.85 | 8.50 | 8.75 | 16.7M |
| 2025-06-23 | 8.18 | 8.54 | 8.16 | 8.52 | 12.2M |
| 2025-06-20 | 8.47 | 8.52 | 8.26 | 8.28 | 12.6M |
| 2025-06-19 | 8.81 | 8.86 | 8.44 | 8.46 | 19.7M |
| 2025-06-18 | 8.90 | 8.95 | 8.76 | 8.88 | 12.9M |
| 2025-06-17 | 9.00 | 9.15 | 8.89 | 8.95 | 17.2M |
| 2025-06-16 | 8.91 | 9.10 | 8.83 | 9.04 | 17.3M |
| 2025-06-13 | 9.35 | 9.36 | 8.80 | 8.93 | 31.2M |
| 2025-06-12 | 9.33 | 9.47 | 9.26 | 9.39 | 34.7M |
| 2025-06-11 | 9.25 | 9.56 | 9.10 | 9.41 | 53.3M |
| 2025-06-10 | 9.05 | 9.18 | 8.89 | 9.12 | 31.7M |
| 2025-06-09 | 8.71 | 9.07 | 8.70 | 9.05 | 28.2M |
| 2025-06-06 | 8.88 | 8.89 | 8.66 | 8.70 | 17.7M |
| 2025-06-05 | 8.90 | 8.97 | 8.76 | 8.86 | 17.3M |
| 2025-06-04 | 8.87 | 9.00 | 8.81 | 8.94 | 16.3M |
| 2025-06-03 | 8.68 | 9.03 | 8.68 | 8.88 | 17.2M |
| 2025-05-30 | 9.09 | 9.21 | 8.76 | 8.81 | 25.7M |
| 2025-05-29 | 8.85 | 9.24 | 8.79 | 9.14 | 32.4M |
| 2025-05-28 | 9.01 | 9.09 | 8.80 | 8.94 | 23.3M |
| 2025-05-27 | 8.86 | 9.03 | 8.70 | 8.98 | 23.8M |
| 2025-05-26 | 8.61 | 8.86 | 8.52 | 8.84 | 26.3M |
| 2025-05-23 | 9.09 | 9.17 | 8.59 | 8.59 | 41.8M |
| 2025-05-22 | 8.98 | 9.66 | 8.92 | 9.19 | 52.6M |
| 2025-05-21 | 9.28 | 9.35 | 8.97 | 9.00 | 27.7M |
| 2025-05-20 | 9.01 | 9.29 | 8.91 | 9.24 | 32.2M |
| 2025-05-19 | 9.08 | 9.11 | 8.76 | 9.06 | 27.2M |
| 2025-05-16 | 9.14 | 9.28 | 8.93 | 8.99 | 41.9M |
| 2025-05-15 | 9.51 | 9.92 | 9.29 | 9.30 | 56.3M |
| 2025-05-14 | 9.14 | 9.79 | 8.97 | 9.69 | 67.7M |
| 2025-05-13 | 9.38 | 10.13 | 9.15 | 9.16 | 74.9M |
| 2025-05-12 | 8.95 | 9.20 | 8.77 | 9.17 | 53.1M |
| 2025-05-09 | 8.83 | 8.92 | 8.66 | 8.78 | 30.9M |
| 2025-05-08 | 8.52 | 8.94 | 8.46 | 8.90 | 43.4M |
| 2025-05-07 | 8.60 | 8.73 | 8.41 | 8.55 | 28.8M |
| 2025-05-06 | 8.18 | 8.52 | 8.18 | 8.52 | 31.6M |
| 2025-04-30 | 8.16 | 8.23 | 8.09 | 8.09 | 21.1M |
| 2025-04-29 | 8.13 | 8.26 | 7.95 | 8.11 | 24.5M |
| 2025-04-28 | 8.66 | 8.78 | 8.17 | 8.19 | 40.3M |
| 2025-04-25 | 8.79 | 9.14 | 8.35 | 8.63 | 52.0M |
| 2025-04-24 | 9.06 | 9.10 | 8.57 | 8.64 | 49.8M |
| 2025-04-23 | 9.53 | 10.20 | 9.13 | 9.15 | 77.6M |
| 2025-04-22 | 9.53 | 10.39 | 9.40 | 9.79 | 90.2M |
| 2025-04-21 | 9.17 | 9.57 | 9.01 | 9.23 | 68.7M |
| 2025-04-18 | 9.92 | 10.02 | 8.92 | 9.03 | 84.9M |
| 2025-04-17 | 9.88 | 11.00 | 9.54 | 10.25 | 109.8M |
| 2025-04-16 | 10.74 | 11.65 | 10.19 | 10.53 | 141.5M |
| 2025-04-15 | 8.39 | 10.04 | 7.85 | 10.04 | 101.2M |
| 2025-04-14 | 7.41 | 8.89 | 7.41 | 8.37 | 61.3M |
| 2025-04-11 | 7.31 | 7.65 | 7.31 | 7.41 | 13.6M |
| 2025-04-10 | 7.40 | 7.57 | 7.23 | 7.42 | 15.1M |
| 2025-04-09 | 6.63 | 7.14 | 6.27 | 7.06 | 13.9M |
| 2025-04-08 | 6.66 | 7.04 | 6.60 | 6.80 | 14.3M |
| 2025-04-07 | 7.60 | 7.75 | 6.50 | 6.51 | 17.1M |
| 2025-04-03 | 8.09 | 8.21 | 8.06 | 8.13 | 4.4M |
| 2025-04-02 | 8.18 | 8.29 | 8.17 | 8.19 | 4.2M |
| 2025-04-01 | 8.16 | 8.33 | 8.16 | 8.21 | 5.4M |
| 2025-03-31 | 8.17 | 8.19 | 8.04 | 8.16 | 5.5M |
| 2025-03-28 | 8.32 | 8.38 | 8.19 | 8.20 | 5.7M |
| 2025-03-27 | 8.30 | 8.56 | 8.16 | 8.39 | 9.6M |
| 2025-03-26 | 8.23 | 8.38 | 8.20 | 8.31 | 5.0M |
| 2025-03-25 | 8.29 | 8.29 | 8.15 | 8.22 | 5.9M |
| 2025-03-24 | 8.46 | 8.49 | 8.14 | 8.28 | 8.7M |
| 2025-03-21 | 8.58 | 8.60 | 8.44 | 8.45 | 7.6M |
| 2025-03-20 | 8.67 | 8.69 | 8.58 | 8.58 | 7.7M |
| 2025-03-19 | 8.73 | 8.74 | 8.65 | 8.68 | 6.4M |
| 2025-03-18 | 8.77 | 8.80 | 8.68 | 8.77 | 7.4M |
| 2025-03-17 | 8.80 | 8.84 | 8.72 | 8.76 | 8.7M |
| 2025-03-14 | 8.59 | 8.80 | 8.51 | 8.76 | 10.2M |
| 2025-03-13 | 8.78 | 8.79 | 8.47 | 8.59 | 11.4M |
| 2025-03-12 | 8.82 | 8.87 | 8.76 | 8.78 | 9.1M |
| 2025-03-11 | 8.71 | 8.78 | 8.63 | 8.78 | 7.6M |
| 2025-03-10 | 8.95 | 8.95 | 8.75 | 8.81 | 8.3M |
| 2025-03-07 | 9.00 | 9.13 | 8.80 | 8.86 | 17.8M |
| 2025-03-06 | 8.59 | 9.15 | 8.58 | 9.07 | 26.4M |
| 2025-03-05 | 8.64 | 8.67 | 8.43 | 8.54 | 9.1M |
| 2025-03-04 | 8.48 | 8.65 | 8.43 | 8.64 | 8.3M |
| 2025-03-03 | 8.71 | 8.78 | 8.54 | 8.59 | 11.4M |
| 2025-02-28 | 9.04 | 9.06 | 8.47 | 8.50 | 19.0M |
| 2025-02-27 | 9.20 | 9.33 | 8.97 | 9.10 | 19.0M |
| 2025-02-26 | 9.05 | 9.18 | 9.01 | 9.17 | 14.8M |
| 2025-02-25 | 8.96 | 9.16 | 8.96 | 9.03 | 13.7M |
| 2025-02-24 | 9.19 | 9.38 | 9.07 | 9.16 | 21.9M |
| 2025-02-21 | 8.84 | 9.30 | 8.67 | 9.24 | 34.2M |
| 2025-02-20 | 8.82 | 8.90 | 8.73 | 8.83 | 12.6M |
| 2025-02-19 | 8.69 | 8.85 | 8.67 | 8.84 | 10.9M |
| 2025-02-18 | 9.10 | 9.13 | 8.66 | 8.67 | 16.8M |
| 2025-02-17 | 9.07 | 9.21 | 8.99 | 9.14 | 15.4M |
| 2025-02-14 | 8.92 | 9.06 | 8.85 | 9.06 | 12.1M |
| 2025-02-13 | 9.19 | 9.20 | 8.97 | 8.97 | 16.0M |
| 2025-02-12 | 9.11 | 9.27 | 9.10 | 9.19 | 15.2M |
| 2025-02-11 | 9.34 | 9.37 | 9.12 | 9.16 | 20.6M |
| 2025-02-10 | 9.10 | 9.25 | 9.06 | 9.24 | 20.6M |
| 2025-02-07 | 8.99 | 9.20 | 8.91 | 9.06 | 22.4M |
| 2025-02-06 | 8.90 | 9.04 | 8.75 | 9.03 | 20.3M |
| 2025-02-05 | 8.87 | 9.07 | 8.78 | 8.99 | 18.3M |
| 2025-01-27 | 9.21 | 9.40 | 8.80 | 8.82 | 20.2M |
| 2025-01-24 | 8.74 | 9.37 | 8.74 | 9.22 | 30.6M |
| 2025-01-23 | 8.85 | 9.10 | 8.69 | 8.70 | 19.6M |
| 2025-01-22 | 8.90 | 8.95 | 8.72 | 8.79 | 12.4M |
| 2025-01-21 | 9.20 | 9.24 | 8.87 | 8.97 | 24.3M |
| 2025-01-20 | 9.12 | 9.50 | 9.00 | 9.21 | 43.4M |
| 2025-01-17 | 8.70 | 10.46 | 8.50 | 9.54 | 57.6M |
| 2025-01-16 | 8.74 | 9.02 | 8.51 | 8.72 | 22.3M |
| 2025-01-15 | 8.40 | 8.88 | 8.40 | 8.67 | 24.9M |
| 2025-01-14 | 7.93 | 8.45 | 7.91 | 8.43 | 18.0M |
| 2025-01-13 | 7.65 | 7.83 | 7.50 | 7.83 | 10.5M |
| 2025-01-10 | 8.26 | 8.29 | 7.83 | 7.83 | 13.5M |
| 2025-01-09 | 8.12 | 8.43 | 8.12 | 8.29 | 12.2M |
| 2025-01-08 | 8.12 | 8.32 | 7.94 | 8.22 | 13.3M |
| 2025-01-07 | 8.06 | 8.20 | 8.00 | 8.19 | 10.8M |
| 2025-01-06 | 8.12 | 8.24 | 7.83 | 8.04 | 11.8M |
| 2025-01-03 | 8.78 | 8.88 | 8.18 | 8.20 | 17.8M |
| 2025-01-02 | 8.86 | 9.18 | 8.71 | 8.82 | 16.1M |