9.18
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 9.68 | 9.84 | 9.33 | 9.67 | 9,311.6K |
| 09:35 | 9.75 | 10.46 | 9.75 | 10.11 | 6,275.1K |
| 09:40 | 10.05 | 10.05 | 9.85 | 10.00 | 2,294.4K |
| 09:45 | 9.99 | 10.05 | 9.90 | 9.98 | 1,269.6K |
| 09:50 | 9.98 | 9.98 | 9.90 | 9.92 | 1,206.1K |
| 09:55 | 9.91 | 9.95 | 9.70 | 9.72 | 2,037.8K |
| 10:00 | 9.72 | 9.74 | 9.64 | 9.70 | 1,304.2K |
| 10:05 | 9.69 | 9.72 | 9.68 | 9.71 | 518.1K |
| 10:10 | 9.69 | 9.70 | 9.64 | 9.68 | 707.6K |
| 10:15 | 9.69 | 9.69 | 9.62 | 9.67 | 594.7K |
| 10:20 | 9.67 | 9.68 | 9.61 | 9.61 | 515.7K |
| 10:25 | 9.60 | 9.64 | 9.56 | 9.64 | 742.0K |
| 10:30 | 9.63 | 9.63 | 9.54 | 9.54 | 588.6K |
| 10:35 | 9.53 | 9.63 | 9.51 | 9.60 | 552.7K |
| 10:40 | 9.60 | 9.61 | 9.51 | 9.54 | 545.2K |
| 10:45 | 9.55 | 9.59 | 9.52 | 9.56 | 274.0K |
| 10:50 | 9.56 | 9.65 | 9.54 | 9.65 | 342.2K |
| 10:55 | 9.65 | 9.65 | 9.55 | 9.57 | 331.2K |
| 11:00 | 9.57 | 9.59 | 9.52 | 9.53 | 393.4K |
| 11:05 | 9.53 | 9.54 | 9.51 | 9.53 | 334.5K |
| 11:10 | 9.54 | 9.59 | 9.52 | 9.57 | 233.3K |
| 11:15 | 9.58 | 9.62 | 9.55 | 9.58 | 329.7K |
| 11:20 | 9.57 | 9.65 | 9.57 | 9.60 | 339.0K |
| 11:25 | 9.58 | 9.61 | 9.58 | 9.60 | 229.9K |
| 11:30 | 9.59 | 9.59 | 9.59 | 9.59 | 0.1K |
| 13:00 | 9.60 | 9.65 | 9.58 | 9.64 | 341.7K |
| 13:05 | 9.63 | 9.67 | 9.61 | 9.63 | 169.8K |
| 13:10 | 9.63 | 9.63 | 9.58 | 9.59 | 234.5K |
| 13:15 | 9.61 | 9.62 | 9.56 | 9.58 | 188.4K |
| 13:20 | 9.58 | 9.63 | 9.57 | 9.61 | 126.7K |
| 13:25 | 9.61 | 9.61 | 9.55 | 9.56 | 283.7K |
| 13:30 | 9.55 | 9.56 | 9.52 | 9.53 | 312.1K |
| 13:35 | 9.53 | 9.53 | 9.51 | 9.53 | 206.0K |
| 13:40 | 9.54 | 9.56 | 9.53 | 9.54 | 190.5K |
| 13:45 | 9.53 | 9.56 | 9.52 | 9.53 | 205.8K |
| 13:50 | 9.52 | 9.53 | 9.50 | 9.51 | 313.2K |
| 13:55 | 9.51 | 9.51 | 9.48 | 9.48 | 293.7K |
| 14:00 | 9.48 | 9.55 | 9.47 | 9.52 | 334.4K |
| 14:05 | 9.53 | 9.61 | 9.51 | 9.58 | 312.7K |
| 14:10 | 9.59 | 9.59 | 9.54 | 9.58 | 172.3K |
| 14:15 | 9.58 | 9.59 | 9.55 | 9.59 | 186.3K |
| 14:20 | 9.58 | 9.59 | 9.57 | 9.58 | 158.8K |
| 14:25 | 9.59 | 9.60 | 9.55 | 9.59 | 258.3K |
| 14:30 | 9.60 | 9.83 | 9.60 | 9.78 | 647.3K |
| 14:35 | 9.78 | 9.78 | 9.67 | 9.72 | 385.6K |
| 14:40 | 9.73 | 9.81 | 9.71 | 9.81 | 545.9K |
| 14:45 | 9.82 | 10.03 | 9.79 | 10.03 | 1,018.5K |
| 14:50 | 10.02 | 10.18 | 10.00 | 10.07 | 2,174.2K |
| 14:55 | 10.08 | 10.11 | 10.06 | 10.11 | 1,160.2K |
| 15:40 | 10.14 | 10.14 | 10.14 | 10.14 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.68 | 9.68 | 9.18 | 9.18 | 18.4M |
| 2025-09-25 | 9.85 | 10.08 | 9.59 | 9.62 | 22.5M |
| 2025-09-24 | 9.53 | 10.46 | 9.42 | 9.96 | 28.5M |
| 2025-09-23 | 9.62 | 10.05 | 9.37 | 9.51 | 28.4M |
| 2025-09-22 | 9.71 | 10.50 | 9.31 | 10.14 | 42.2M |
| 2025-09-19 | 10.91 | 11.65 | 9.74 | 9.91 | 66.9M |
| 2025-09-18 | 8.40 | 10.07 | 8.40 | 10.07 | 27.3M |
| 2025-09-17 | 7.95 | 8.81 | 7.84 | 8.39 | 33.3M |
| 2025-09-16 | 7.45 | 7.98 | 7.38 | 7.90 | 14.6M |
| 2025-09-15 | 7.51 | 7.53 | 7.38 | 7.42 | 5.0M |
| 2025-09-12 | 7.54 | 7.60 | 7.45 | 7.53 | 5.3M |
| 2025-09-11 | 7.31 | 7.53 | 7.18 | 7.50 | 7.2M |
| 2025-09-10 | 7.30 | 7.35 | 7.20 | 7.29 | 5.3M |
| 2025-09-09 | 7.33 | 7.36 | 7.18 | 7.24 | 4.7M |
| 2025-09-08 | 7.15 | 7.34 | 7.13 | 7.33 | 4.4M |
| 2025-09-05 | 7.01 | 7.15 | 6.95 | 7.14 | 4.8M |
| 2025-09-04 | 6.99 | 7.15 | 6.90 | 7.02 | 7.6M |
| 2025-09-03 | 7.19 | 7.22 | 6.90 | 6.92 | 6.7M |
| 2025-09-02 | 7.36 | 7.36 | 6.93 | 7.18 | 10.3M |
| 2025-09-01 | 7.01 | 7.37 | 7.00 | 7.30 | 11.7M |
| 2025-08-29 | 7.14 | 7.15 | 6.95 | 7.04 | 10.5M |
| 2025-08-28 | 7.14 | 7.36 | 6.83 | 7.13 | 18.6M |
| 2025-08-27 | 8.00 | 8.00 | 7.13 | 7.14 | 22.3M |
| 2025-08-26 | 7.90 | 8.08 | 7.75 | 8.00 | 7.2M |
| 2025-08-25 | 8.03 | 8.07 | 7.85 | 7.89 | 6.5M |
| 2025-08-22 | 8.08 | 8.14 | 7.91 | 7.95 | 5.7M |
| 2025-08-21 | 8.11 | 8.16 | 7.98 | 8.08 | 5.8M |
| 2025-08-20 | 8.09 | 8.10 | 7.96 | 8.09 | 5.9M |
| 2025-08-19 | 8.04 | 8.10 | 7.90 | 8.08 | 6.7M |
| 2025-08-18 | 7.92 | 8.10 | 7.90 | 8.02 | 6.5M |
| 2025-08-15 | 7.99 | 8.12 | 7.88 | 7.89 | 7.3M |
| 2025-08-14 | 8.21 | 8.24 | 7.92 | 7.94 | 7.1M |
| 2025-08-13 | 8.24 | 8.28 | 8.11 | 8.20 | 5.8M |
| 2025-08-12 | 8.24 | 8.24 | 8.12 | 8.17 | 5.7M |
| 2025-08-11 | 8.10 | 8.26 | 8.09 | 8.22 | 6.5M |
| 2025-08-08 | 8.06 | 8.12 | 7.98 | 8.10 | 5.8M |
| 2025-08-07 | 8.20 | 8.24 | 8.01 | 8.06 | 7.4M |
| 2025-08-06 | 7.99 | 8.26 | 7.87 | 8.19 | 10.3M |
| 2025-08-05 | 7.78 | 8.03 | 7.78 | 7.99 | 10.2M |
| 2025-08-04 | 7.67 | 7.78 | 7.53 | 7.76 | 9.4M |
| 2025-08-01 | 7.49 | 7.84 | 7.47 | 7.75 | 11.2M |
| 2025-07-31 | 7.59 | 7.68 | 7.41 | 7.47 | 5.9M |
| 2025-07-30 | 7.62 | 7.67 | 7.49 | 7.59 | 4.6M |
| 2025-07-29 | 7.70 | 7.73 | 7.55 | 7.64 | 4.5M |
| 2025-07-28 | 7.64 | 7.70 | 7.58 | 7.68 | 5.1M |
| 2025-07-25 | 7.53 | 7.64 | 7.45 | 7.64 | 4.9M |
| 2025-07-24 | 7.50 | 7.62 | 7.48 | 7.55 | 5.2M |
| 2025-07-23 | 7.57 | 7.64 | 7.40 | 7.52 | 5.1M |
| 2025-07-22 | 7.62 | 7.72 | 7.52 | 7.57 | 5.9M |
| 2025-07-21 | 7.50 | 7.64 | 7.45 | 7.60 | 6.8M |
| 2025-07-18 | 7.53 | 7.53 | 7.35 | 7.45 | 5.8M |
| 2025-07-17 | 7.40 | 7.55 | 7.37 | 7.53 | 5.3M |
| 2025-07-16 | 7.27 | 7.45 | 7.18 | 7.41 | 6.9M |
| 2025-07-15 | 7.44 | 7.45 | 7.15 | 7.24 | 5.7M |
| 2025-07-14 | 7.29 | 7.44 | 7.25 | 7.42 | 5.8M |
| 2025-07-11 | 7.28 | 7.31 | 7.13 | 7.26 | 3.6M |
| 2025-07-10 | 7.28 | 7.31 | 7.15 | 7.28 | 4.5M |
| 2025-07-09 | 7.26 | 7.41 | 7.25 | 7.28 | 4.9M |
| 2025-07-08 | 7.22 | 7.26 | 7.17 | 7.25 | 4.7M |
| 2025-07-07 | 7.06 | 7.21 | 7.05 | 7.20 | 4.9M |
| 2025-07-04 | 7.19 | 7.22 | 7.06 | 7.10 | 4.6M |
| 2025-07-03 | 7.20 | 7.26 | 7.13 | 7.19 | 3.9M |
| 2025-07-02 | 7.15 | 7.20 | 7.10 | 7.19 | 4.9M |
| 2025-07-01 | 7.26 | 7.29 | 7.05 | 7.18 | 8.4M |
| 2025-06-30 | 7.21 | 7.31 | 7.19 | 7.26 | 4.7M |
| 2025-06-27 | 7.13 | 7.19 | 7.06 | 7.19 | 4.2M |
| 2025-06-26 | 7.10 | 7.15 | 7.04 | 7.11 | 4.3M |
| 2025-06-25 | 7.09 | 7.23 | 6.99 | 7.10 | 7.1M |
| 2025-06-24 | 6.75 | 7.05 | 6.74 | 7.05 | 7.9M |
| 2025-06-23 | 6.49 | 6.74 | 6.47 | 6.73 | 5.1M |
| 2025-06-20 | 6.58 | 6.68 | 6.44 | 6.54 | 5.6M |
| 2025-06-19 | 6.75 | 6.82 | 6.56 | 6.58 | 6.0M |
| 2025-06-18 | 6.79 | 6.82 | 6.70 | 6.75 | 3.5M |
| 2025-06-17 | 6.88 | 6.90 | 6.77 | 6.80 | 4.2M |
| 2025-06-16 | 6.77 | 6.89 | 6.72 | 6.86 | 4.6M |
| 2025-06-13 | 6.95 | 6.98 | 6.72 | 6.77 | 6.1M |
| 2025-06-12 | 6.97 | 7.08 | 6.89 | 6.98 | 6.3M |
| 2025-06-11 | 6.92 | 7.04 | 6.89 | 7.02 | 5.2M |
| 2025-06-10 | 6.95 | 7.09 | 6.82 | 6.92 | 9.9M |
| 2025-06-09 | 6.91 | 7.08 | 6.85 | 6.97 | 10.1M |
| 2025-06-06 | 6.91 | 6.92 | 6.78 | 6.87 | 5.8M |
| 2025-06-05 | 6.84 | 6.93 | 6.72 | 6.91 | 5.8M |
| 2025-06-04 | 6.75 | 6.88 | 6.72 | 6.81 | 6.5M |
| 2025-06-03 | 6.72 | 6.90 | 6.69 | 6.74 | 6.6M |
| 2025-05-30 | 6.98 | 7.00 | 6.68 | 6.69 | 7.5M |
| 2025-05-29 | 6.86 | 7.06 | 6.86 | 6.98 | 6.8M |
| 2025-05-28 | 6.90 | 7.02 | 6.83 | 6.83 | 4.7M |
| 2025-05-27 | 6.90 | 6.99 | 6.81 | 6.90 | 4.8M |
| 2025-05-26 | 6.83 | 6.97 | 6.80 | 6.93 | 4.4M |
| 2025-05-23 | 6.91 | 7.09 | 6.82 | 6.83 | 6.4M |
| 2025-05-22 | 7.02 | 7.15 | 6.90 | 6.93 | 7.2M |
| 2025-05-21 | 7.29 | 7.30 | 6.97 | 7.10 | 7.4M |
| 2025-05-20 | 7.20 | 7.30 | 7.13 | 7.28 | 6.0M |
| 2025-05-19 | 7.27 | 7.28 | 7.08 | 7.16 | 6.9M |
| 2025-05-16 | 7.09 | 7.56 | 7.06 | 7.25 | 9.9M |
| 2025-05-15 | 7.14 | 7.32 | 7.00 | 7.11 | 10.3M |
| 2025-05-14 | 7.27 | 7.34 | 7.08 | 7.14 | 7.8M |
| 2025-05-13 | 7.35 | 7.74 | 7.22 | 7.25 | 16.5M |
| 2025-05-12 | 7.01 | 7.38 | 7.00 | 7.31 | 11.0M |
| 2025-05-09 | 7.27 | 7.27 | 6.80 | 6.90 | 8.8M |
| 2025-05-08 | 6.91 | 7.21 | 6.91 | 7.14 | 9.8M |
| 2025-05-07 | 6.98 | 7.14 | 6.83 | 6.94 | 9.7M |
| 2025-05-06 | 6.79 | 6.92 | 6.68 | 6.90 | 7.6M |
| 2025-04-30 | 6.52 | 6.71 | 6.42 | 6.69 | 8.7M |
| 2025-04-29 | 6.25 | 6.56 | 6.11 | 6.50 | 9.2M |
| 2025-04-28 | 6.23 | 6.33 | 6.14 | 6.19 | 5.5M |
| 2025-04-25 | 6.29 | 6.36 | 6.17 | 6.24 | 5.5M |
| 2025-04-24 | 6.41 | 6.45 | 6.17 | 6.24 | 7.8M |
| 2025-04-23 | 6.15 | 6.62 | 6.14 | 6.41 | 13.0M |
| 2025-04-22 | 6.25 | 6.29 | 6.02 | 6.13 | 7.7M |
| 2025-04-21 | 6.08 | 6.27 | 5.98 | 6.25 | 5.8M |
| 2025-04-18 | 6.18 | 6.26 | 6.04 | 6.08 | 7.4M |
| 2025-04-17 | 5.99 | 6.49 | 5.94 | 6.18 | 12.4M |
| 2025-04-16 | 6.17 | 6.17 | 5.82 | 6.00 | 7.0M |
| 2025-04-15 | 6.40 | 6.45 | 6.05 | 6.16 | 10.7M |
| 2025-04-14 | 6.48 | 6.59 | 6.23 | 6.23 | 11.9M |
| 2025-04-11 | 6.17 | 6.69 | 6.13 | 6.23 | 11.4M |
| 2025-04-10 | 6.06 | 6.37 | 6.03 | 6.19 | 14.5M |
| 2025-04-09 | 5.39 | 5.95 | 4.80 | 5.79 | 18.6M |
| 2025-04-08 | 5.40 | 5.61 | 5.20 | 5.43 | 11.6M |
| 2025-04-07 | 6.30 | 6.30 | 5.27 | 5.27 | 11.8M |
| 2025-04-03 | 6.65 | 6.73 | 6.43 | 6.59 | 6.1M |
| 2025-04-02 | 6.74 | 6.80 | 6.63 | 6.65 | 5.1M |
| 2025-04-01 | 6.58 | 6.80 | 6.53 | 6.75 | 9.2M |
| 2025-03-31 | 6.58 | 6.63 | 6.40 | 6.57 | 9.0M |
| 2025-03-28 | 6.78 | 6.97 | 6.59 | 6.63 | 8.3M |
| 2025-03-27 | 7.16 | 7.16 | 6.80 | 6.83 | 7.3M |
| 2025-03-26 | 6.89 | 7.24 | 6.86 | 7.04 | 7.4M |
| 2025-03-25 | 7.06 | 7.14 | 6.83 | 6.91 | 7.7M |
| 2025-03-24 | 7.47 | 7.49 | 6.86 | 7.05 | 11.4M |
| 2025-03-21 | 7.69 | 7.70 | 7.26 | 7.34 | 13.0M |
| 2025-03-20 | 7.90 | 7.92 | 7.57 | 7.68 | 9.5M |
| 2025-03-19 | 7.68 | 8.09 | 7.59 | 7.77 | 12.9M |
| 2025-03-18 | 7.80 | 7.85 | 7.55 | 7.67 | 9.9M |
| 2025-03-17 | 7.90 | 7.97 | 7.61 | 7.80 | 12.0M |
| 2025-03-14 | 7.68 | 8.00 | 7.51 | 7.90 | 18.3M |
| 2025-03-13 | 8.13 | 8.15 | 7.45 | 7.52 | 16.3M |
| 2025-03-12 | 8.35 | 8.44 | 8.12 | 8.13 | 11.2M |
| 2025-03-11 | 8.34 | 8.66 | 8.15 | 8.36 | 16.3M |
| 2025-03-10 | 8.89 | 9.16 | 8.30 | 8.47 | 19.3M |
| 2025-03-07 | 8.57 | 8.83 | 8.38 | 8.57 | 22.6M |
| 2025-03-06 | 8.00 | 9.07 | 8.00 | 8.60 | 32.2M |
| 2025-03-05 | 7.47 | 8.22 | 7.35 | 7.99 | 24.6M |
| 2025-03-04 | 7.30 | 7.71 | 7.16 | 7.50 | 16.1M |
| 2025-03-03 | 7.58 | 7.82 | 7.26 | 7.37 | 25.9M |
| 2025-02-28 | 8.80 | 8.80 | 7.63 | 7.68 | 27.0M |
| 2025-02-27 | 8.50 | 8.76 | 8.20 | 8.38 | 35.0M |
| 2025-02-26 | 7.90 | 9.16 | 7.75 | 8.40 | 48.8M |
| 2025-02-25 | 8.19 | 8.35 | 7.60 | 7.73 | 41.9M |
| 2025-02-24 | 6.89 | 8.27 | 6.59 | 8.27 | 38.5M |
| 2025-02-21 | 6.96 | 7.15 | 6.83 | 6.89 | 16.3M |
| 2025-02-20 | 6.88 | 7.02 | 6.73 | 6.86 | 15.7M |
| 2025-02-19 | 6.48 | 6.99 | 6.40 | 6.85 | 20.3M |
| 2025-02-18 | 6.40 | 6.85 | 6.38 | 6.43 | 22.6M |
| 2025-02-17 | 6.06 | 6.68 | 6.02 | 6.52 | 26.0M |
| 2025-02-14 | 5.63 | 6.18 | 5.63 | 6.06 | 18.5M |
| 2025-02-13 | 5.70 | 5.72 | 5.63 | 5.65 | 3.4M |
| 2025-02-12 | 5.75 | 5.77 | 5.64 | 5.69 | 3.8M |
| 2025-02-11 | 5.79 | 5.80 | 5.66 | 5.74 | 4.1M |
| 2025-02-10 | 5.71 | 5.82 | 5.69 | 5.79 | 5.3M |
| 2025-02-07 | 5.55 | 5.73 | 5.52 | 5.70 | 7.6M |
| 2025-02-06 | 5.53 | 5.59 | 5.43 | 5.54 | 5.6M |
| 2025-02-05 | 5.36 | 5.55 | 5.36 | 5.52 | 6.4M |
| 2025-01-27 | 5.28 | 5.38 | 5.24 | 5.31 | 5.5M |
| 2025-01-24 | 5.21 | 5.33 | 5.10 | 5.32 | 6.9M |
| 2025-01-23 | 5.27 | 5.61 | 5.18 | 5.22 | 9.3M |
| 2025-01-22 | 5.14 | 5.19 | 5.02 | 5.13 | 4.6M |
| 2025-01-21 | 5.30 | 5.35 | 5.13 | 5.19 | 4.5M |
| 2025-01-20 | 5.18 | 5.34 | 5.09 | 5.30 | 5.7M |
| 2025-01-17 | 5.20 | 5.26 | 5.11 | 5.11 | 2.9M |
| 2025-01-16 | 5.32 | 5.38 | 5.16 | 5.20 | 4.6M |
| 2025-01-15 | 5.27 | 5.31 | 5.18 | 5.23 | 5.3M |
| 2025-01-14 | 4.90 | 5.32 | 4.90 | 5.25 | 10.2M |
| 2025-01-13 | 4.78 | 4.93 | 4.64 | 4.86 | 4.8M |
| 2025-01-10 | 4.98 | 5.04 | 4.80 | 4.80 | 4.9M |
| 2025-01-09 | 4.97 | 5.04 | 4.91 | 4.98 | 3.0M |
| 2025-01-08 | 4.92 | 5.05 | 4.77 | 4.96 | 5.6M |
| 2025-01-07 | 4.77 | 5.01 | 4.76 | 4.98 | 4.8M |
| 2025-01-06 | 4.72 | 4.84 | 4.45 | 4.76 | 4.9M |
| 2025-01-03 | 5.18 | 5.18 | 4.72 | 4.77 | 7.7M |
| 2025-01-02 | 5.23 | 5.37 | 5.05 | 5.11 | 6.2M |