12.79
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 13.59 | 13.59 | 13.31 | 13.42 | 5,685.9K |
| 09:35 | 13.40 | 13.48 | 13.39 | 13.39 | 2,271.1K |
| 09:40 | 13.39 | 13.42 | 13.27 | 13.28 | 2,357.8K |
| 09:45 | 13.28 | 13.33 | 13.26 | 13.28 | 1,808.1K |
| 09:50 | 13.27 | 13.27 | 13.11 | 13.11 | 2,359.8K |
| 09:55 | 13.13 | 13.15 | 13.06 | 13.06 | 2,153.8K |
| 10:00 | 13.06 | 13.07 | 12.97 | 12.99 | 2,946.1K |
| 10:05 | 12.97 | 13.05 | 12.91 | 13.04 | 2,005.8K |
| 10:10 | 13.02 | 13.02 | 12.92 | 12.96 | 1,007.4K |
| 10:15 | 12.95 | 12.99 | 12.93 | 12.94 | 925.0K |
| 10:20 | 12.94 | 12.95 | 12.90 | 12.94 | 1,394.6K |
| 10:25 | 12.96 | 12.98 | 12.92 | 12.94 | 967.6K |
| 10:30 | 12.95 | 12.98 | 12.93 | 12.94 | 714.9K |
| 10:35 | 12.93 | 12.94 | 12.85 | 12.89 | 1,447.2K |
| 10:40 | 12.88 | 12.90 | 12.85 | 12.89 | 969.3K |
| 10:45 | 12.91 | 12.96 | 12.90 | 12.94 | 418.1K |
| 10:50 | 12.93 | 13.00 | 12.93 | 13.00 | 467.5K |
| 10:55 | 13.00 | 13.04 | 12.96 | 13.03 | 377.3K |
| 11:00 | 13.03 | 13.06 | 13.02 | 13.05 | 369.6K |
| 11:05 | 13.05 | 13.06 | 13.00 | 13.01 | 428.5K |
| 11:10 | 13.01 | 13.03 | 12.99 | 13.02 | 385.9K |
| 11:15 | 13.01 | 13.02 | 12.95 | 12.96 | 317.8K |
| 11:20 | 12.95 | 12.97 | 12.94 | 12.94 | 344.4K |
| 11:25 | 12.95 | 12.95 | 12.93 | 12.94 | 260.8K |
| 13:00 | 12.95 | 13.01 | 12.92 | 12.98 | 852.1K |
| 13:05 | 12.98 | 12.99 | 12.95 | 12.97 | 544.1K |
| 13:10 | 12.96 | 13.00 | 12.96 | 12.98 | 344.7K |
| 13:15 | 12.98 | 13.01 | 12.97 | 12.99 | 385.4K |
| 13:20 | 12.99 | 13.05 | 12.99 | 13.04 | 676.8K |
| 13:25 | 13.03 | 13.04 | 13.00 | 13.01 | 310.5K |
| 13:30 | 13.01 | 13.02 | 12.98 | 12.99 | 359.6K |
| 13:35 | 12.98 | 12.99 | 12.95 | 12.96 | 380.3K |
| 13:40 | 12.95 | 12.95 | 12.92 | 12.93 | 389.2K |
| 13:45 | 12.92 | 12.97 | 12.92 | 12.96 | 425.2K |
| 13:50 | 12.97 | 12.99 | 12.90 | 12.91 | 735.0K |
| 13:55 | 12.90 | 12.92 | 12.87 | 12.88 | 595.5K |
| 14:00 | 12.87 | 12.88 | 12.85 | 12.88 | 762.1K |
| 14:05 | 12.87 | 12.94 | 12.85 | 12.93 | 730.3K |
| 14:10 | 12.89 | 12.92 | 12.88 | 12.90 | 476.9K |
| 14:15 | 12.88 | 12.94 | 12.88 | 12.94 | 341.8K |
| 14:20 | 12.92 | 12.94 | 12.89 | 12.90 | 572.8K |
| 14:25 | 12.90 | 12.91 | 12.86 | 12.88 | 462.8K |
| 14:30 | 12.89 | 12.92 | 12.85 | 12.86 | 838.1K |
| 14:35 | 12.86 | 12.87 | 12.83 | 12.85 | 736.5K |
| 14:40 | 12.86 | 12.88 | 12.84 | 12.88 | 684.8K |
| 14:45 | 12.89 | 12.91 | 12.86 | 12.88 | 1,155.8K |
| 14:50 | 12.87 | 12.87 | 12.82 | 12.83 | 1,199.3K |
| 14:55 | 12.83 | 12.84 | 12.81 | 12.81 | 557.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 13.55 | 13.63 | 12.79 | 12.79 | 47.5M |
| 2025-09-25 | 13.91 | 14.44 | 13.44 | 13.53 | 67.8M |
| 2025-09-24 | 12.72 | 13.35 | 12.47 | 13.33 | 39.1M |
| 2025-09-23 | 13.33 | 13.47 | 12.39 | 12.82 | 40.5M |
| 2025-09-22 | 13.44 | 13.57 | 13.12 | 13.27 | 37.1M |
| 2025-09-19 | 13.68 | 13.73 | 13.18 | 13.25 | 51.6M |
| 2025-09-18 | 13.46 | 14.50 | 13.24 | 13.75 | 94.2M |
| 2025-09-17 | 13.25 | 13.50 | 12.90 | 13.50 | 46.1M |
| 2025-09-16 | 12.87 | 13.17 | 12.68 | 13.15 | 29.4M |
| 2025-09-15 | 12.94 | 13.03 | 12.63 | 12.85 | 26.0M |
| 2025-09-12 | 12.67 | 13.06 | 12.67 | 12.90 | 35.3M |
| 2025-09-11 | 12.16 | 12.87 | 12.11 | 12.84 | 46.1M |
| 2025-09-10 | 12.19 | 12.34 | 12.10 | 12.16 | 24.8M |
| 2025-09-09 | 12.55 | 12.65 | 12.00 | 12.11 | 36.6M |
| 2025-09-08 | 12.87 | 12.90 | 12.42 | 12.55 | 35.7M |
| 2025-09-05 | 12.65 | 12.93 | 12.40 | 12.88 | 35.8M |
| 2025-09-04 | 13.21 | 13.53 | 12.30 | 12.64 | 68.5M |
| 2025-09-03 | 12.90 | 14.20 | 12.67 | 13.34 | 85.6M |
| 2025-09-02 | 13.60 | 13.70 | 12.71 | 12.91 | 58.5M |
| 2025-09-01 | 13.40 | 13.72 | 13.10 | 13.66 | 75.7M |
| 2025-08-29 | 13.60 | 13.60 | 13.13 | 13.20 | 46.5M |
| 2025-08-28 | 13.01 | 13.56 | 13.01 | 13.56 | 68.0M |
| 2025-08-27 | 13.48 | 13.85 | 13.02 | 13.02 | 71.5M |
| 2025-08-26 | 13.53 | 13.80 | 13.38 | 13.46 | 86.7M |
| 2025-08-25 | 13.30 | 14.34 | 13.29 | 13.89 | 139.9M |
| 2025-08-22 | 12.88 | 13.25 | 12.70 | 13.04 | 67.9M |
| 2025-08-21 | 13.58 | 13.60 | 12.71 | 12.92 | 95.8M |
| 2025-08-20 | 12.72 | 13.70 | 12.50 | 13.67 | 130.0M |
| 2025-08-19 | 12.78 | 13.46 | 12.48 | 13.06 | 143.5M |
| 2025-08-18 | 11.71 | 12.67 | 11.71 | 12.24 | 69.7M |
| 2025-08-15 | 11.42 | 11.76 | 11.42 | 11.65 | 30.7M |
| 2025-08-14 | 11.90 | 11.90 | 11.50 | 11.55 | 42.8M |
| 2025-08-13 | 11.67 | 11.99 | 11.51 | 11.90 | 49.7M |
| 2025-08-12 | 11.40 | 11.73 | 11.23 | 11.63 | 34.1M |
| 2025-08-11 | 11.18 | 11.50 | 11.09 | 11.40 | 29.5M |
| 2025-08-08 | 11.37 | 11.42 | 11.08 | 11.10 | 21.4M |
| 2025-08-07 | 11.48 | 11.87 | 11.16 | 11.28 | 34.6M |
| 2025-08-06 | 11.13 | 11.50 | 11.04 | 11.35 | 37.8M |
| 2025-08-05 | 11.07 | 11.16 | 10.96 | 11.10 | 20.9M |
| 2025-08-04 | 10.73 | 11.03 | 10.72 | 11.01 | 20.6M |
| 2025-08-01 | 10.96 | 11.14 | 10.76 | 10.87 | 32.7M |
| 2025-07-31 | 11.00 | 11.69 | 11.00 | 11.07 | 64.9M |
| 2025-07-30 | 11.27 | 11.27 | 10.86 | 11.00 | 32.0M |
| 2025-07-29 | 11.10 | 11.44 | 10.92 | 11.34 | 33.1M |
| 2025-07-28 | 10.92 | 11.30 | 10.90 | 11.15 | 30.6M |
| 2025-07-25 | 10.90 | 11.09 | 10.87 | 10.96 | 18.8M |
| 2025-07-24 | 10.86 | 11.02 | 10.83 | 10.96 | 23.8M |
| 2025-07-23 | 10.83 | 11.04 | 10.76 | 10.90 | 21.7M |
| 2025-07-22 | 11.03 | 11.19 | 10.85 | 10.93 | 29.4M |
| 2025-07-21 | 11.17 | 11.30 | 11.02 | 11.13 | 29.8M |
| 2025-07-18 | 11.59 | 11.62 | 11.18 | 11.20 | 34.0M |
| 2025-07-17 | 11.11 | 11.71 | 11.06 | 11.60 | 49.3M |
| 2025-07-16 | 11.17 | 11.49 | 11.14 | 11.16 | 37.8M |
| 2025-07-15 | 11.45 | 11.53 | 10.62 | 11.28 | 61.7M |
| 2025-07-14 | 11.77 | 12.14 | 11.40 | 11.67 | 47.3M |
| 2025-07-11 | 11.55 | 11.76 | 11.44 | 11.66 | 47.0M |
| 2025-07-10 | 11.53 | 11.94 | 11.27 | 11.45 | 53.1M |
| 2025-07-09 | 11.48 | 11.79 | 11.13 | 11.59 | 63.4M |
| 2025-07-08 | 11.05 | 11.74 | 11.04 | 11.65 | 51.7M |
| 2025-07-07 | 11.08 | 11.18 | 10.93 | 10.99 | 31.4M |
| 2025-07-04 | 11.28 | 11.62 | 11.10 | 11.14 | 32.7M |
| 2025-07-03 | 11.12 | 11.40 | 11.00 | 11.32 | 33.5M |
| 2025-07-02 | 11.20 | 11.35 | 11.01 | 11.20 | 28.5M |
| 2025-07-01 | 11.26 | 11.46 | 10.93 | 11.25 | 42.1M |
| 2025-06-30 | 11.00 | 11.71 | 11.00 | 11.27 | 76.5M |
| 2025-06-27 | 10.67 | 10.96 | 10.56 | 10.85 | 44.3M |
| 2025-06-26 | 10.66 | 10.88 | 10.51 | 10.67 | 47.9M |
| 2025-06-25 | 10.30 | 10.93 | 10.21 | 10.76 | 71.5M |
| 2025-06-24 | 9.93 | 10.30 | 9.91 | 10.28 | 44.1M |
| 2025-06-23 | 9.52 | 9.92 | 9.36 | 9.88 | 22.5M |
| 2025-06-20 | 9.79 | 9.99 | 9.58 | 9.63 | 22.2M |
| 2025-06-19 | 9.93 | 10.06 | 9.79 | 9.84 | 23.0M |
| 2025-06-18 | 9.72 | 10.02 | 9.67 | 10.00 | 34.8M |
| 2025-06-17 | 9.76 | 9.93 | 9.55 | 9.79 | 21.1M |
| 2025-06-16 | 9.30 | 9.75 | 9.24 | 9.64 | 28.4M |
| 2025-06-13 | 9.70 | 9.81 | 9.35 | 9.38 | 35.7M |
| 2025-06-12 | 9.74 | 10.01 | 9.70 | 9.84 | 29.2M |
| 2025-06-11 | 9.84 | 9.92 | 9.74 | 9.79 | 20.0M |
| 2025-06-10 | 9.90 | 9.98 | 9.63 | 9.77 | 25.0M |
| 2025-06-09 | 10.01 | 10.06 | 9.88 | 9.93 | 26.3M |
| 2025-06-06 | 10.03 | 10.12 | 9.88 | 10.01 | 33.4M |
| 2025-06-05 | 9.50 | 10.14 | 9.43 | 10.05 | 53.2M |
| 2025-06-04 | 9.47 | 9.65 | 9.47 | 9.56 | 18.2M |
| 2025-06-03 | 9.33 | 9.64 | 9.28 | 9.47 | 23.4M |
| 2025-05-30 | 9.95 | 10.05 | 9.50 | 9.52 | 46.0M |
| 2025-05-29 | 9.66 | 10.32 | 9.65 | 10.08 | 73.5M |
| 2025-05-28 | 9.38 | 9.83 | 9.38 | 9.70 | 34.5M |
| 2025-05-27 | 9.55 | 9.55 | 9.34 | 9.50 | 14.8M |
| 2025-05-26 | 9.35 | 9.58 | 9.35 | 9.58 | 16.5M |
| 2025-05-23 | 9.61 | 9.73 | 9.36 | 9.36 | 20.0M |
| 2025-05-22 | 9.71 | 9.85 | 9.59 | 9.61 | 19.4M |
| 2025-05-21 | 10.00 | 10.06 | 9.75 | 9.78 | 27.2M |
| 2025-05-20 | 9.91 | 9.96 | 9.62 | 9.95 | 34.3M |
| 2025-05-19 | 9.79 | 9.99 | 9.51 | 9.94 | 40.0M |
| 2025-05-16 | 9.45 | 10.30 | 9.36 | 9.81 | 61.6M |
| 2025-05-15 | 9.70 | 9.71 | 9.43 | 9.45 | 18.8M |
| 2025-05-14 | 9.76 | 9.92 | 9.66 | 9.74 | 22.0M |
| 2025-05-13 | 9.99 | 10.02 | 9.72 | 9.78 | 20.0M |
| 2025-05-12 | 9.74 | 9.85 | 9.68 | 9.85 | 21.7M |
| 2025-05-09 | 9.76 | 9.79 | 9.55 | 9.65 | 23.1M |
| 2025-05-08 | 9.60 | 9.85 | 9.58 | 9.80 | 26.7M |
| 2025-05-07 | 9.71 | 9.82 | 9.55 | 9.65 | 37.2M |
| 2025-05-06 | 9.27 | 9.65 | 9.23 | 9.63 | 42.7M |
| 2025-04-30 | 8.87 | 9.26 | 8.85 | 9.16 | 40.4M |
| 2025-04-29 | 8.60 | 9.02 | 8.59 | 8.82 | 45.9M |
| 2025-04-28 | 8.59 | 8.75 | 8.50 | 8.50 | 17.0M |
| 2025-04-25 | 8.54 | 8.76 | 8.54 | 8.64 | 18.3M |
| 2025-04-24 | 8.79 | 8.83 | 8.50 | 8.54 | 19.0M |
| 2025-04-23 | 8.69 | 8.91 | 8.69 | 8.81 | 23.4M |
| 2025-04-22 | 8.80 | 8.93 | 8.63 | 8.64 | 22.5M |
| 2025-04-21 | 8.63 | 8.87 | 8.61 | 8.84 | 25.0M |
| 2025-04-18 | 8.43 | 8.81 | 8.40 | 8.71 | 32.8M |
| 2025-04-17 | 8.37 | 8.64 | 8.37 | 8.46 | 16.4M |
| 2025-04-16 | 8.67 | 8.75 | 8.34 | 8.47 | 18.6M |
| 2025-04-15 | 8.89 | 8.92 | 8.63 | 8.75 | 17.0M |
| 2025-04-14 | 8.98 | 9.10 | 8.82 | 8.85 | 23.8M |
| 2025-04-11 | 8.45 | 8.89 | 8.42 | 8.73 | 29.9M |
| 2025-04-10 | 8.47 | 8.83 | 8.44 | 8.54 | 37.1M |
| 2025-04-09 | 7.90 | 8.32 | 7.31 | 8.18 | 43.6M |
| 2025-04-08 | 8.40 | 8.62 | 8.04 | 8.04 | 47.8M |
| 2025-04-07 | 8.93 | 9.13 | 8.93 | 8.93 | 8.8M |
| 2025-04-03 | 9.99 | 10.18 | 9.88 | 9.92 | 16.7M |
| 2025-04-02 | 10.10 | 10.23 | 10.04 | 10.13 | 13.7M |
| 2025-04-01 | 10.18 | 10.29 | 10.07 | 10.10 | 15.7M |
| 2025-03-31 | 10.19 | 10.23 | 9.87 | 10.15 | 26.2M |
| 2025-03-28 | 10.21 | 10.49 | 10.21 | 10.24 | 25.3M |
| 2025-03-27 | 10.33 | 10.39 | 10.13 | 10.21 | 22.0M |
| 2025-03-26 | 10.32 | 10.44 | 10.24 | 10.33 | 18.9M |
| 2025-03-25 | 10.79 | 10.81 | 10.21 | 10.35 | 36.3M |
| 2025-03-24 | 11.06 | 11.17 | 10.50 | 10.81 | 39.5M |
| 2025-03-21 | 11.45 | 11.48 | 11.14 | 11.15 | 41.3M |
| 2025-03-20 | 11.45 | 11.90 | 11.36 | 11.54 | 48.9M |
| 2025-03-19 | 11.60 | 11.75 | 11.44 | 11.54 | 37.8M |
| 2025-03-18 | 11.99 | 12.08 | 11.64 | 11.71 | 47.9M |
| 2025-03-17 | 11.78 | 12.11 | 11.56 | 11.90 | 58.0M |
| 2025-03-14 | 11.45 | 11.85 | 11.12 | 11.77 | 61.8M |
| 2025-03-13 | 12.26 | 12.41 | 11.38 | 11.53 | 75.5M |
| 2025-03-12 | 12.10 | 12.43 | 12.02 | 12.27 | 76.3M |
| 2025-03-11 | 12.04 | 12.22 | 11.69 | 12.05 | 70.1M |
| 2025-03-10 | 12.91 | 13.30 | 12.11 | 12.22 | 114.0M |
| 2025-03-07 | 13.33 | 14.12 | 12.98 | 13.03 | 156.1M |
| 2025-03-06 | 12.80 | 13.97 | 12.80 | 13.43 | 199.5M |
| 2025-03-05 | 12.38 | 12.92 | 12.05 | 12.70 | 164.7M |
| 2025-03-04 | 12.00 | 12.99 | 12.00 | 12.22 | 151.0M |
| 2025-03-03 | 13.97 | 14.34 | 12.61 | 13.05 | 155.0M |
| 2025-02-28 | 16.10 | 16.10 | 14.01 | 14.01 | 253.1M |
| 2025-02-27 | 14.64 | 14.64 | 14.04 | 14.64 | 76.0M |
| 2025-02-26 | 12.34 | 13.73 | 12.10 | 13.31 | 178.5M |
| 2025-02-25 | 11.92 | 13.26 | 11.61 | 12.48 | 183.0M |
| 2025-02-24 | 12.05 | 12.05 | 11.66 | 12.05 | 39.5M |
| 2025-02-21 | 10.51 | 10.97 | 10.42 | 10.95 | 67.1M |
| 2025-02-20 | 10.42 | 10.89 | 10.33 | 10.52 | 49.1M |
| 2025-02-19 | 10.28 | 10.49 | 10.26 | 10.47 | 35.8M |
| 2025-02-18 | 10.82 | 10.88 | 10.27 | 10.34 | 49.8M |
| 2025-02-17 | 10.86 | 11.15 | 10.73 | 10.90 | 59.4M |
| 2025-02-14 | 10.62 | 10.96 | 10.30 | 10.78 | 60.4M |
| 2025-02-13 | 10.66 | 10.87 | 10.21 | 10.65 | 70.4M |
| 2025-02-12 | 10.52 | 10.70 | 10.45 | 10.57 | 46.1M |
| 2025-02-11 | 10.59 | 10.74 | 10.46 | 10.47 | 51.4M |
| 2025-02-10 | 10.36 | 10.68 | 10.28 | 10.62 | 87.5M |
| 2025-02-07 | 10.02 | 10.45 | 9.99 | 10.20 | 89.4M |
| 2025-02-06 | 9.21 | 10.35 | 9.12 | 10.14 | 94.9M |
| 2025-02-05 | 9.05 | 9.43 | 8.75 | 9.41 | 59.0M |
| 2025-01-27 | 10.08 | 10.14 | 9.21 | 9.21 | 65.0M |
| 2025-01-24 | 9.82 | 10.36 | 9.82 | 10.23 | 70.8M |
| 2025-01-23 | 10.50 | 11.12 | 10.02 | 10.03 | 108.3M |
| 2025-01-22 | 10.00 | 10.44 | 9.95 | 10.39 | 102.8M |
| 2025-01-21 | 10.09 | 10.22 | 9.75 | 10.00 | 77.3M |
| 2025-01-20 | 9.95 | 10.47 | 9.91 | 10.10 | 103.7M |
| 2025-01-17 | 10.33 | 11.00 | 10.00 | 10.50 | 147.7M |
| 2025-01-16 | 9.41 | 10.18 | 9.31 | 10.18 | 130.8M |
| 2025-01-15 | 9.57 | 9.95 | 9.20 | 9.25 | 86.8M |
| 2025-01-14 | 9.10 | 10.00 | 9.10 | 9.75 | 110.3M |
| 2025-01-13 | 9.70 | 9.84 | 9.42 | 9.42 | 68.9M |
| 2025-01-10 | 10.80 | 10.99 | 10.47 | 10.47 | 117.7M |
| 2025-01-09 | 10.79 | 11.63 | 10.31 | 11.63 | 224.2M |
| 2025-01-08 | 9.25 | 10.57 | 9.23 | 10.57 | 100.7M |
| 2025-01-07 | 9.22 | 9.67 | 8.90 | 9.61 | 131.8M |
| 2025-01-06 | 10.53 | 10.53 | 9.60 | 9.70 | 141.4M |
| 2025-01-03 | 10.06 | 10.31 | 9.43 | 9.57 | 151.2M |
| 2025-01-02 | 8.82 | 9.79 | 8.47 | 9.79 | 109.2M |