15.06
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 13.40 | 13.40 | 12.95 | 13.30 | 1,112.6K |
| 09:35 | 13.29 | 13.79 | 13.26 | 13.79 | 2,017.3K |
| 09:40 | 13.80 | 13.95 | 13.66 | 13.76 | 1,993.8K |
| 09:45 | 13.80 | 13.80 | 13.59 | 13.59 | 755.6K |
| 09:50 | 13.58 | 13.74 | 13.56 | 13.63 | 581.1K |
| 09:55 | 13.63 | 13.69 | 13.53 | 13.67 | 503.2K |
| 10:00 | 13.68 | 13.90 | 13.67 | 13.90 | 1,173.7K |
| 10:05 | 13.90 | 13.94 | 13.79 | 13.88 | 1,410.6K |
| 10:10 | 13.89 | 13.89 | 13.78 | 13.84 | 576.6K |
| 10:15 | 13.84 | 14.09 | 13.83 | 14.09 | 1,849.5K |
| 10:20 | 14.10 | 14.10 | 13.89 | 14.10 | 1,536.1K |
| 10:25 | 14.10 | 14.22 | 14.05 | 14.05 | 1,660.5K |
| 10:30 | 14.05 | 14.09 | 14.00 | 14.06 | 886.9K |
| 10:35 | 14.07 | 14.15 | 14.07 | 14.13 | 922.0K |
| 10:40 | 14.14 | 14.14 | 14.04 | 14.08 | 481.4K |
| 10:45 | 14.10 | 14.39 | 14.10 | 14.30 | 1,977.2K |
| 10:50 | 14.30 | 14.44 | 14.27 | 14.33 | 1,321.9K |
| 10:55 | 14.34 | 14.38 | 14.25 | 14.37 | 659.4K |
| 11:00 | 14.33 | 14.36 | 14.29 | 14.34 | 418.2K |
| 11:05 | 14.33 | 14.33 | 14.24 | 14.26 | 281.4K |
| 11:10 | 14.25 | 14.31 | 14.23 | 14.28 | 323.5K |
| 11:15 | 14.25 | 14.32 | 14.17 | 14.30 | 706.7K |
| 11:20 | 14.30 | 14.32 | 14.24 | 14.26 | 194.7K |
| 11:25 | 14.26 | 14.43 | 14.26 | 14.43 | 629.9K |
| 11:30 | 14.43 | 14.43 | 14.43 | 14.43 | 5.5K |
| 13:00 | 14.43 | 14.46 | 14.30 | 14.34 | 964.7K |
| 13:05 | 14.33 | 14.33 | 14.28 | 14.32 | 448.7K |
| 13:10 | 14.33 | 14.41 | 14.30 | 14.32 | 360.2K |
| 13:15 | 14.32 | 14.38 | 14.30 | 14.32 | 343.3K |
| 13:20 | 14.32 | 14.33 | 14.25 | 14.32 | 415.2K |
| 13:25 | 14.32 | 14.35 | 14.26 | 14.34 | 299.9K |
| 13:30 | 14.33 | 14.33 | 14.29 | 14.30 | 215.6K |
| 13:35 | 14.29 | 14.33 | 14.28 | 14.28 | 178.6K |
| 13:40 | 14.28 | 14.30 | 14.26 | 14.26 | 218.3K |
| 13:45 | 14.27 | 14.30 | 14.25 | 14.28 | 172.8K |
| 13:50 | 14.28 | 14.29 | 14.25 | 14.27 | 303.1K |
| 13:55 | 14.26 | 14.28 | 14.21 | 14.27 | 377.0K |
| 14:00 | 14.27 | 14.30 | 14.26 | 14.30 | 330.8K |
| 14:05 | 14.30 | 14.34 | 14.27 | 14.34 | 408.0K |
| 14:10 | 14.33 | 14.34 | 14.27 | 14.29 | 193.0K |
| 14:15 | 14.28 | 14.31 | 14.28 | 14.30 | 204.9K |
| 14:20 | 14.29 | 14.30 | 14.25 | 14.27 | 183.1K |
| 14:25 | 14.27 | 14.32 | 14.25 | 14.32 | 552.8K |
| 14:30 | 14.32 | 14.35 | 14.31 | 14.34 | 414.9K |
| 14:35 | 14.33 | 14.34 | 14.31 | 14.31 | 388.7K |
| 14:40 | 14.31 | 14.32 | 14.28 | 14.30 | 518.0K |
| 14:45 | 14.31 | 14.31 | 14.28 | 14.29 | 691.0K |
| 14:50 | 14.30 | 14.30 | 14.28 | 14.30 | 899.2K |
| 14:55 | 14.30 | 14.31 | 14.26 | 14.29 | 453.1K |
| 15:40 | 14.29 | 14.29 | 14.29 | 14.29 | 241.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 15.35 | 15.52 | 14.95 | 15.06 | 14.4M |
| 2025-09-29 | 15.52 | 15.74 | 15.23 | 15.39 | 18.1M |
| 2025-09-26 | 15.99 | 16.20 | 15.35 | 15.59 | 28.2M |
| 2025-09-25 | 14.28 | 17.00 | 14.11 | 16.10 | 48.7M |
| 2025-09-24 | 13.24 | 14.47 | 12.94 | 14.29 | 33.8M |
| 2025-09-23 | 13.55 | 13.79 | 13.11 | 13.39 | 16.6M |
| 2025-09-22 | 13.20 | 13.70 | 13.10 | 13.66 | 19.7M |
| 2025-09-19 | 13.25 | 13.49 | 12.90 | 13.03 | 17.0M |
| 2025-09-18 | 13.25 | 14.44 | 13.20 | 13.45 | 27.8M |
| 2025-09-17 | 13.22 | 13.60 | 13.19 | 13.38 | 19.0M |
| 2025-09-16 | 13.20 | 13.30 | 12.95 | 13.22 | 16.8M |
| 2025-09-15 | 12.60 | 13.40 | 12.45 | 13.34 | 27.0M |
| 2025-09-12 | 12.84 | 12.86 | 12.56 | 12.64 | 9.9M |
| 2025-09-11 | 12.85 | 12.85 | 12.30 | 12.80 | 15.6M |
| 2025-09-10 | 12.76 | 13.10 | 12.64 | 12.88 | 15.6M |
| 2025-09-09 | 12.59 | 13.28 | 12.47 | 12.98 | 22.2M |
| 2025-09-08 | 12.08 | 12.88 | 11.98 | 12.74 | 20.4M |
| 2025-09-05 | 11.94 | 12.08 | 11.80 | 12.08 | 11.4M |
| 2025-09-04 | 12.09 | 12.39 | 11.62 | 11.84 | 12.7M |
| 2025-09-03 | 12.24 | 12.28 | 11.84 | 11.96 | 13.7M |
| 2025-09-02 | 12.71 | 12.85 | 11.91 | 12.19 | 17.9M |
| 2025-09-01 | 12.45 | 12.93 | 12.39 | 12.77 | 15.9M |
| 2025-08-29 | 13.30 | 13.30 | 12.68 | 12.71 | 21.7M |
| 2025-08-28 | 13.28 | 13.51 | 12.82 | 13.35 | 27.7M |
| 2025-08-27 | 13.69 | 13.88 | 13.06 | 13.53 | 46.6M |
| 2025-08-26 | 12.72 | 14.45 | 12.35 | 14.13 | 62.5M |
| 2025-08-25 | 13.00 | 13.24 | 12.72 | 13.07 | 41.5M |
| 2025-08-22 | 12.88 | 13.45 | 12.71 | 13.34 | 54.6M |
| 2025-08-21 | 14.50 | 15.22 | 13.14 | 13.71 | 86.5M |
| 2025-08-20 | 11.14 | 13.37 | 10.99 | 13.37 | 47.2M |
| 2025-08-19 | 10.92 | 11.23 | 10.77 | 11.14 | 8.5M |
| 2025-08-18 | 10.93 | 11.04 | 10.86 | 10.89 | 6.6M |
| 2025-08-15 | 10.72 | 10.92 | 10.70 | 10.88 | 5.2M |
| 2025-08-14 | 11.05 | 11.06 | 10.70 | 10.72 | 8.1M |
| 2025-08-13 | 11.11 | 11.11 | 10.92 | 11.02 | 6.9M |
| 2025-08-12 | 11.27 | 11.27 | 10.99 | 11.06 | 7.2M |
| 2025-08-11 | 11.08 | 11.28 | 11.00 | 11.17 | 8.5M |
| 2025-08-08 | 11.20 | 11.20 | 10.94 | 11.06 | 8.5M |
| 2025-08-07 | 11.14 | 11.43 | 11.09 | 11.14 | 12.8M |
| 2025-08-06 | 11.21 | 11.29 | 10.92 | 11.14 | 13.3M |
| 2025-08-05 | 11.03 | 11.27 | 10.89 | 11.09 | 18.9M |
| 2025-08-04 | 10.35 | 11.68 | 10.30 | 10.91 | 22.9M |
| 2025-08-01 | 10.25 | 10.44 | 10.00 | 10.36 | 6.0M |
| 2025-07-31 | 10.37 | 10.56 | 10.19 | 10.27 | 7.1M |
| 2025-07-30 | 10.50 | 10.60 | 10.27 | 10.32 | 8.1M |
| 2025-07-29 | 10.66 | 11.11 | 10.40 | 10.51 | 12.7M |
| 2025-07-28 | 10.23 | 10.83 | 10.20 | 10.66 | 14.8M |
| 2025-07-25 | 10.02 | 10.26 | 9.92 | 10.18 | 6.1M |
| 2025-07-24 | 9.98 | 10.05 | 9.89 | 9.99 | 4.0M |
| 2025-07-23 | 10.02 | 10.17 | 9.88 | 9.95 | 4.7M |
| 2025-07-22 | 10.21 | 10.29 | 10.00 | 10.07 | 5.0M |
| 2025-07-21 | 10.00 | 10.24 | 9.91 | 10.20 | 6.2M |
| 2025-07-18 | 10.12 | 10.13 | 9.84 | 9.94 | 4.9M |
| 2025-07-17 | 9.83 | 10.07 | 9.80 | 10.03 | 5.4M |
| 2025-07-16 | 9.89 | 9.98 | 9.77 | 9.83 | 3.4M |
| 2025-07-15 | 10.04 | 10.07 | 9.75 | 9.88 | 4.1M |
| 2025-07-14 | 9.90 | 10.06 | 9.89 | 10.04 | 3.9M |
| 2025-07-11 | 9.98 | 9.98 | 9.81 | 9.89 | 3.7M |
| 2025-07-10 | 10.00 | 10.03 | 9.82 | 9.92 | 4.3M |
| 2025-07-09 | 10.04 | 10.09 | 9.91 | 9.96 | 4.3M |
| 2025-07-08 | 10.03 | 10.13 | 9.90 | 10.05 | 5.8M |
| 2025-07-07 | 9.90 | 10.04 | 9.84 | 9.93 | 4.5M |
| 2025-07-04 | 10.08 | 10.12 | 9.88 | 10.00 | 5.9M |
| 2025-07-03 | 9.88 | 10.19 | 9.86 | 10.16 | 8.6M |
| 2025-07-02 | 9.90 | 10.00 | 9.64 | 9.94 | 6.6M |
| 2025-07-01 | 9.96 | 10.04 | 9.78 | 9.93 | 6.5M |
| 2025-06-30 | 9.90 | 10.09 | 9.82 | 9.99 | 8.4M |
| 2025-06-27 | 9.74 | 9.86 | 9.65 | 9.74 | 7.6M |
| 2025-06-26 | 9.48 | 9.88 | 9.48 | 9.68 | 9.6M |
| 2025-06-25 | 9.58 | 9.58 | 9.36 | 9.47 | 5.8M |
| 2025-06-24 | 9.38 | 9.53 | 9.34 | 9.52 | 5.5M |
| 2025-06-23 | 9.14 | 9.38 | 9.13 | 9.38 | 5.5M |
| 2025-06-20 | 9.39 | 9.45 | 9.21 | 9.25 | 5.2M |
| 2025-06-19 | 9.38 | 9.49 | 9.20 | 9.26 | 7.0M |
| 2025-06-18 | 9.13 | 9.51 | 9.04 | 9.41 | 7.5M |
| 2025-06-17 | 9.17 | 9.28 | 9.08 | 9.17 | 3.8M |
| 2025-06-16 | 8.86 | 9.22 | 8.80 | 9.11 | 4.4M |
| 2025-06-13 | 9.11 | 9.19 | 8.88 | 8.94 | 4.2M |
| 2025-06-12 | 9.12 | 9.24 | 9.04 | 9.15 | 2.9M |
| 2025-06-11 | 9.14 | 9.29 | 9.09 | 9.12 | 3.3M |
| 2025-06-10 | 9.32 | 9.32 | 9.02 | 9.14 | 5.1M |
| 2025-06-09 | 9.31 | 9.33 | 9.15 | 9.21 | 3.9M |
| 2025-06-06 | 9.17 | 9.25 | 9.09 | 9.23 | 4.7M |
| 2025-06-05 | 8.94 | 9.20 | 8.89 | 9.16 | 4.9M |
| 2025-06-04 | 8.82 | 9.03 | 8.77 | 9.00 | 4.9M |
| 2025-06-03 | 8.64 | 8.87 | 8.64 | 8.73 | 4.1M |
| 2025-05-30 | 8.85 | 8.91 | 8.60 | 8.68 | 4.9M |
| 2025-05-29 | 8.68 | 8.88 | 8.67 | 8.87 | 4.1M |
| 2025-05-28 | 8.75 | 8.86 | 8.62 | 8.66 | 3.0M |
| 2025-05-27 | 8.79 | 8.83 | 8.62 | 8.77 | 3.3M |
| 2025-05-26 | 8.61 | 8.82 | 8.58 | 8.74 | 3.1M |
| 2025-05-23 | 8.71 | 8.85 | 8.63 | 8.65 | 3.7M |
| 2025-05-22 | 8.85 | 8.97 | 8.70 | 8.77 | 3.6M |
| 2025-05-21 | 9.05 | 9.05 | 8.75 | 8.85 | 4.5M |
| 2025-05-20 | 8.90 | 9.06 | 8.80 | 9.06 | 4.9M |
| 2025-05-19 | 8.84 | 8.97 | 8.69 | 8.88 | 4.4M |
| 2025-05-16 | 8.67 | 8.86 | 8.67 | 8.81 | 4.0M |
| 2025-05-15 | 8.73 | 8.94 | 8.67 | 8.74 | 7.6M |
| 2025-05-14 | 8.90 | 8.97 | 8.68 | 8.77 | 5.6M |
| 2025-05-13 | 9.01 | 9.24 | 8.74 | 8.83 | 5.7M |
| 2025-05-12 | 8.87 | 8.94 | 8.76 | 8.93 | 4.3M |
| 2025-05-09 | 8.95 | 9.05 | 8.71 | 8.75 | 7.2M |
| 2025-05-08 | 8.60 | 8.99 | 8.54 | 8.96 | 6.7M |
| 2025-05-07 | 8.84 | 8.84 | 8.55 | 8.67 | 6.2M |
| 2025-05-06 | 8.37 | 8.58 | 8.27 | 8.56 | 6.8M |
| 2025-04-30 | 8.28 | 8.31 | 8.18 | 8.25 | 4.6M |
| 2025-04-29 | 8.00 | 8.35 | 8.00 | 8.21 | 6.1M |
| 2025-04-28 | 7.88 | 8.20 | 7.81 | 8.11 | 8.1M |
| 2025-04-25 | 7.77 | 8.00 | 7.65 | 7.93 | 5.9M |
| 2025-04-24 | 7.85 | 7.90 | 7.66 | 7.75 | 6.0M |
| 2025-04-23 | 7.64 | 8.09 | 7.64 | 7.89 | 8.3M |
| 2025-04-22 | 7.66 | 7.66 | 7.52 | 7.63 | 5.1M |
| 2025-04-21 | 7.64 | 7.66 | 7.53 | 7.61 | 6.0M |
| 2025-04-18 | 7.51 | 7.70 | 7.44 | 7.62 | 5.1M |
| 2025-04-17 | 7.60 | 7.65 | 7.51 | 7.56 | 4.8M |
| 2025-04-16 | 7.70 | 7.77 | 7.41 | 7.52 | 7.2M |
| 2025-04-15 | 7.84 | 7.93 | 7.67 | 7.78 | 7.0M |
| 2025-04-14 | 7.92 | 8.00 | 7.68 | 7.73 | 10.8M |
| 2025-04-11 | 7.55 | 7.90 | 7.50 | 7.65 | 17.5M |
| 2025-04-10 | 7.30 | 8.53 | 7.30 | 7.87 | 22.3M |
| 2025-04-09 | 6.65 | 7.18 | 6.15 | 7.13 | 9.8M |
| 2025-04-08 | 6.61 | 7.13 | 6.61 | 6.78 | 8.7M |
| 2025-04-07 | 7.77 | 7.77 | 6.58 | 6.60 | 9.6M |
| 2025-04-03 | 8.19 | 8.34 | 8.10 | 8.22 | 3.9M |
| 2025-04-02 | 8.33 | 8.43 | 8.25 | 8.29 | 3.2M |
| 2025-04-01 | 8.22 | 8.54 | 8.22 | 8.33 | 5.0M |
| 2025-03-31 | 8.31 | 8.31 | 8.05 | 8.21 | 5.2M |
| 2025-03-28 | 8.59 | 8.63 | 8.26 | 8.27 | 6.0M |
| 2025-03-27 | 8.56 | 8.66 | 8.26 | 8.59 | 7.7M |
| 2025-03-26 | 8.25 | 8.59 | 8.24 | 8.46 | 6.3M |
| 2025-03-25 | 8.52 | 8.52 | 8.16 | 8.29 | 7.4M |
| 2025-03-24 | 9.00 | 9.08 | 8.20 | 8.44 | 10.3M |
| 2025-03-21 | 9.19 | 9.27 | 8.97 | 9.01 | 7.6M |
| 2025-03-20 | 9.35 | 9.47 | 9.24 | 9.27 | 5.9M |
| 2025-03-19 | 9.53 | 9.56 | 9.28 | 9.35 | 7.6M |
| 2025-03-18 | 9.63 | 9.64 | 9.45 | 9.59 | 11.5M |
| 2025-03-17 | 9.35 | 9.84 | 9.22 | 9.65 | 17.0M |
| 2025-03-14 | 9.19 | 9.35 | 9.03 | 9.33 | 6.1M |
| 2025-03-13 | 9.35 | 9.45 | 9.00 | 9.17 | 5.7M |
| 2025-03-12 | 9.24 | 9.42 | 9.15 | 9.35 | 6.5M |
| 2025-03-11 | 9.05 | 9.26 | 9.03 | 9.22 | 4.4M |
| 2025-03-10 | 9.23 | 9.35 | 9.15 | 9.23 | 6.0M |
| 2025-03-07 | 9.35 | 9.36 | 9.08 | 9.14 | 5.3M |
| 2025-03-06 | 9.14 | 9.42 | 9.14 | 9.35 | 5.9M |
| 2025-03-05 | 9.10 | 9.13 | 8.86 | 9.11 | 5.6M |
| 2025-03-04 | 8.99 | 9.16 | 8.93 | 9.13 | 5.4M |
| 2025-03-03 | 9.08 | 9.23 | 8.92 | 9.00 | 5.6M |
| 2025-02-28 | 9.46 | 9.48 | 8.91 | 8.98 | 7.8M |
| 2025-02-27 | 9.59 | 9.63 | 9.25 | 9.43 | 7.5M |
| 2025-02-26 | 9.55 | 9.65 | 9.46 | 9.57 | 7.9M |
| 2025-02-25 | 9.36 | 9.60 | 9.23 | 9.50 | 8.6M |
| 2025-02-24 | 9.49 | 9.49 | 9.22 | 9.39 | 7.4M |
| 2025-02-21 | 9.50 | 9.54 | 9.32 | 9.47 | 8.2M |
| 2025-02-20 | 9.20 | 9.59 | 9.17 | 9.56 | 11.1M |
| 2025-02-19 | 8.91 | 9.15 | 8.91 | 9.15 | 4.9M |
| 2025-02-18 | 9.26 | 9.37 | 8.82 | 8.91 | 7.1M |
| 2025-02-17 | 9.26 | 9.39 | 9.20 | 9.30 | 7.4M |
| 2025-02-14 | 9.29 | 9.39 | 9.18 | 9.26 | 4.6M |
| 2025-02-13 | 9.49 | 9.60 | 9.25 | 9.29 | 5.0M |
| 2025-02-12 | 9.29 | 9.55 | 9.29 | 9.47 | 7.8M |
| 2025-02-11 | 9.38 | 9.63 | 9.33 | 9.46 | 8.9M |
| 2025-02-10 | 9.20 | 9.36 | 9.14 | 9.34 | 5.1M |
| 2025-02-07 | 9.20 | 9.37 | 9.06 | 9.19 | 7.1M |
| 2025-02-06 | 8.80 | 9.28 | 8.72 | 9.19 | 7.1M |
| 2025-02-05 | 8.77 | 8.85 | 8.60 | 8.80 | 4.9M |
| 2025-01-27 | 8.69 | 8.78 | 8.51 | 8.55 | 4.4M |
| 2025-01-24 | 8.53 | 8.66 | 8.37 | 8.63 | 4.9M |
| 2025-01-23 | 8.75 | 8.85 | 8.50 | 8.50 | 6.2M |
| 2025-01-22 | 8.69 | 8.82 | 8.59 | 8.65 | 5.3M |
| 2025-01-21 | 8.90 | 8.97 | 8.65 | 8.80 | 5.1M |
| 2025-01-20 | 8.65 | 8.88 | 8.55 | 8.86 | 6.7M |
| 2025-01-17 | 8.60 | 8.68 | 8.48 | 8.57 | 5.0M |
| 2025-01-16 | 8.58 | 8.78 | 8.50 | 8.62 | 7.4M |
| 2025-01-15 | 8.63 | 8.71 | 8.46 | 8.50 | 5.3M |
| 2025-01-14 | 8.29 | 8.60 | 8.20 | 8.60 | 6.6M |
| 2025-01-13 | 7.90 | 8.19 | 7.56 | 8.16 | 7.4M |
| 2025-01-10 | 8.40 | 8.52 | 7.94 | 7.95 | 6.0M |
| 2025-01-09 | 8.29 | 8.51 | 8.28 | 8.42 | 6.1M |
| 2025-01-08 | 8.37 | 8.45 | 7.96 | 8.28 | 7.3M |
| 2025-01-07 | 8.14 | 8.36 | 8.05 | 8.36 | 6.5M |
| 2025-01-06 | 8.06 | 8.15 | 7.51 | 8.03 | 7.1M |
| 2025-01-03 | 8.54 | 8.66 | 7.97 | 8.00 | 7.4M |
| 2025-01-02 | 8.71 | 8.90 | 8.36 | 8.46 | 6.9M |