7.50
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:55 | 8.15 | 8.15 | 8.15 | 8.15 | 393.5K |
| 10:00 | 8.15 | 8.15 | 8.10 | 8.15 | 531.3K |
| 10:05 | 8.10 | 8.15 | 8.10 | 8.10 | 366.2K |
| 10:10 | 8.10 | 8.10 | 8.10 | 8.10 | 41.0K |
| 10:15 | 8.10 | 8.10 | 8.10 | 8.10 | 353.0K |
| 10:20 | 8.10 | 8.10 | 8.05 | 8.10 | 62.3K |
| 10:25 | 8.10 | 8.10 | 8.10 | 8.10 | 119.7K |
| 10:30 | 8.10 | 8.10 | 8.10 | 8.10 | 342.8K |
| 10:35 | 8.05 | 8.10 | 8.00 | 8.05 | 496.1K |
| 10:40 | 8.00 | 8.05 | 7.95 | 8.05 | 1,036.4K |
| 10:45 | 8.05 | 8.05 | 8.05 | 8.05 | 56.2K |
| 10:50 | 8.00 | 8.00 | 8.00 | 8.00 | 7.7K |
| 10:55 | 8.00 | 8.05 | 8.00 | 8.05 | 114.1K |
| 11:00 | 8.05 | 8.05 | 8.00 | 8.00 | 130.4K |
| 11:05 | 8.00 | 8.00 | 7.90 | 7.95 | 1,600.0K |
| 11:10 | 7.95 | 7.95 | 7.95 | 7.95 | 317.5K |
| 11:15 | 7.95 | 7.95 | 7.95 | 7.95 | 367.2K |
| 11:20 | 7.95 | 7.95 | 7.90 | 7.90 | 2.4K |
| 11:25 | 7.95 | 7.95 | 7.95 | 7.95 | 36.0K |
| 11:30 | 7.95 | 7.95 | 7.95 | 7.95 | 42.5K |
| 11:35 | 7.95 | 7.95 | 7.90 | 7.95 | 270.9K |
| 11:40 | 7.95 | 7.95 | 7.95 | 7.95 | 188.0K |
| 11:45 | 7.95 | 7.95 | 7.95 | 7.95 | 92.8K |
| 11:50 | 7.95 | 7.95 | 7.95 | 7.95 | 18.0K |
| 11:55 | 7.95 | 7.95 | 7.95 | 7.95 | 0.1K |
| 12:00 | 7.95 | 7.95 | 7.95 | 7.95 | 1.0K |
| 12:05 | 7.95 | 8.00 | 7.95 | 8.00 | 51.0K |
| 12:15 | 8.00 | 8.00 | 7.95 | 7.95 | 24.0K |
| 12:20 | 7.95 | 7.95 | 7.95 | 7.95 | 8.2K |
| 12:25 | 7.95 | 8.00 | 7.95 | 8.00 | 6.9K |
| 13:55 | 8.00 | 8.00 | 7.95 | 7.95 | 70.0K |
| 14:00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,173.2K |
| 14:05 | 8.00 | 8.00 | 8.00 | 8.00 | 58.1K |
| 14:10 | 8.00 | 8.05 | 8.00 | 8.05 | 53.8K |
| 14:15 | 8.00 | 8.00 | 8.00 | 8.00 | 62.0K |
| 14:20 | 8.00 | 8.00 | 8.00 | 8.00 | 96.6K |
| 14:25 | 8.00 | 8.00 | 8.00 | 8.00 | 136.6K |
| 14:30 | 8.00 | 8.00 | 8.00 | 8.00 | 4.5K |
| 14:35 | 8.00 | 8.00 | 8.00 | 8.00 | 0.6K |
| 14:40 | 8.00 | 8.00 | 7.95 | 7.95 | 257.6K |
| 14:45 | 7.95 | 7.95 | 7.95 | 7.95 | 22.1K |
| 14:50 | 7.95 | 8.00 | 7.95 | 7.95 | 25.8K |
| 14:55 | 7.95 | 8.00 | 7.95 | 8.00 | 2.9K |
| 15:00 | 7.95 | 8.00 | 7.95 | 7.95 | 2.8K |
| 15:05 | 7.95 | 7.95 | 7.95 | 7.95 | 6.0K |
| 15:10 | 7.95 | 7.95 | 7.95 | 7.95 | 28.8K |
| 15:15 | 7.95 | 8.00 | 7.95 | 8.00 | 21.6K |
| 15:20 | 7.95 | 8.00 | 7.95 | 7.95 | 20.2K |
| 15:25 | 7.95 | 7.95 | 7.95 | 7.95 | 112.0K |
| 15:30 | 7.95 | 7.95 | 7.95 | 7.95 | 88.9K |
| 15:35 | 7.95 | 7.95 | 7.95 | 7.95 | 22.8K |
| 15:40 | 7.95 | 8.00 | 7.95 | 7.95 | 11.1K |
| 15:45 | 7.95 | 8.00 | 7.90 | 7.95 | 533.3K |
| 15:50 | 7.90 | 8.00 | 7.90 | 7.95 | 249.6K |
| 15:55 | 7.95 | 8.00 | 7.95 | 7.95 | 128.3K |
| 16:00 | 7.95 | 8.00 | 7.95 | 7.95 | 203.3K |
| 16:05 | 7.95 | 7.95 | 7.95 | 7.95 | 102.7K |
| 16:10 | 7.95 | 7.95 | 7.95 | 7.95 | 56.2K |
| 16:15 | 7.95 | 8.00 | 7.95 | 7.95 | 24.4K |
| 16:20 | 8.00 | 8.00 | 7.95 | 8.00 | 24.6K |
| 16:25 | 8.00 | 8.00 | 7.95 | 8.00 | 83.7K |
| 16:35 | 7.90 | 7.90 | 7.90 | 7.90 | 666.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-01 | 7.65 | 7.70 | 7.50 | 7.50 | 8.1M |
| 2025-09-30 | 7.95 | 7.95 | 7.60 | 7.60 | 11.3M |
| 2025-09-29 | 7.95 | 8.05 | 7.85 | 7.90 | 9.2M |
| 2025-09-26 | 8.15 | 8.15 | 7.90 | 7.90 | 11.4M |
| 2025-09-25 | 8.20 | 8.30 | 8.10 | 8.20 | 9.8M |
| 2025-09-24 | 8.00 | 8.45 | 8.00 | 8.20 | 22.1M |
| 2025-09-23 | 7.90 | 8.15 | 7.90 | 8.05 | 7.7M |
| 2025-09-22 | 8.10 | 8.40 | 7.90 | 7.90 | 18.4M |
| 2025-09-19 | 8.40 | 8.45 | 8.05 | 8.05 | 14.1M |
| 2025-09-18 | 8.65 | 8.70 | 8.15 | 8.40 | 24.2M |
| 2025-09-17 | 8.70 | 8.70 | 8.50 | 8.60 | 9.9M |
| 2025-09-16 | 8.25 | 8.75 | 8.20 | 8.60 | 28.3M |
| 2025-09-15 | 8.10 | 8.30 | 8.05 | 8.30 | 6.4M |
| 2025-09-12 | 8.15 | 8.25 | 7.95 | 8.15 | 8.2M |
| 2025-09-11 | 8.05 | 8.20 | 8.05 | 8.15 | 4.8M |
| 2025-09-10 | 8.15 | 8.20 | 8.00 | 8.10 | 6.0M |
| 2025-09-09 | 8.10 | 8.25 | 8.00 | 8.10 | 12.4M |
| 2025-09-08 | 7.95 | 8.40 | 7.95 | 8.10 | 28.8M |
| 2025-09-05 | 7.85 | 8.15 | 7.75 | 7.90 | 22.2M |
| 2025-09-04 | 7.85 | 8.05 | 7.60 | 7.75 | 22.5M |
| 2025-09-03 | 7.55 | 8.20 | 7.55 | 7.85 | 35.9M |
| 2025-09-02 | 7.80 | 7.90 | 7.60 | 7.65 | 17.9M |
| 2025-09-01 | 7.00 | 7.90 | 6.90 | 7.75 | 51.4M |
| 2025-08-29 | 6.30 | 7.15 | 6.15 | 7.10 | 44.3M |
| 2025-08-28 | 6.20 | 6.30 | 6.05 | 6.30 | 8.9M |
| 2025-08-27 | 6.15 | 6.35 | 6.15 | 6.20 | 5.4M |
| 2025-08-26 | 6.40 | 6.40 | 6.15 | 6.15 | 10.4M |
| 2025-08-25 | 6.35 | 6.60 | 6.35 | 6.45 | 19.9M |
| 2025-08-22 | 6.30 | 6.40 | 6.25 | 6.25 | 4.0M |
| 2025-08-21 | 6.25 | 6.45 | 6.15 | 6.30 | 9.2M |
| 2025-08-20 | 6.10 | 6.35 | 6.05 | 6.30 | 8.6M |
| 2025-08-19 | 6.20 | 6.25 | 6.10 | 6.10 | 8.5M |
| 2025-08-18 | 6.25 | 6.30 | 6.10 | 6.25 | 13.5M |
| 2025-08-15 | 6.20 | 6.30 | 6.10 | 6.25 | 8.8M |
| 2025-08-14 | 6.35 | 6.35 | 6.10 | 6.20 | 17.0M |
| 2025-08-13 | 6.60 | 6.60 | 6.30 | 6.30 | 19.6M |
| 2025-08-08 | 6.65 | 6.75 | 6.45 | 6.60 | 13.2M |
| 2025-08-07 | 7.05 | 7.15 | 6.65 | 6.65 | 19.0M |
| 2025-08-06 | 6.70 | 7.25 | 6.60 | 7.15 | 34.9M |
| 2025-08-05 | 6.55 | 6.80 | 6.35 | 6.75 | 22.2M |
| 2025-08-04 | 6.50 | 6.60 | 6.25 | 6.55 | 13.9M |
| 2025-08-01 | 6.90 | 6.90 | 6.30 | 6.40 | 22.6M |
| 2025-07-31 | 6.90 | 6.95 | 6.65 | 6.75 | 16.7M |
| 2025-07-30 | 6.75 | 6.95 | 6.65 | 6.90 | 23.5M |
| 2025-07-29 | 6.50 | 6.70 | 6.25 | 6.65 | 29.7M |
| 2025-07-25 | 6.40 | 6.55 | 6.25 | 6.45 | 14.0M |
| 2025-07-24 | 6.30 | 6.70 | 6.30 | 6.45 | 30.7M |
| 2025-07-23 | 6.10 | 6.55 | 6.10 | 6.35 | 22.9M |
| 2025-07-22 | 6.40 | 6.55 | 6.00 | 6.05 | 25.2M |
| 2025-07-21 | 6.30 | 6.60 | 6.30 | 6.40 | 31.4M |
| 2025-07-18 | 6.05 | 6.50 | 6.05 | 6.35 | 46.4M |
| 2025-07-17 | 5.75 | 6.00 | 5.65 | 6.00 | 21.0M |
| 2025-07-16 | 5.75 | 5.85 | 5.60 | 5.75 | 13.1M |
| 2025-07-15 | 5.55 | 5.90 | 5.55 | 5.85 | 22.4M |
| 2025-07-14 | 5.20 | 5.70 | 5.20 | 5.55 | 28.7M |
| 2025-07-11 | 5.10 | 5.35 | 5.10 | 5.15 | 13.5M |
| 2025-07-09 | 5.20 | 5.25 | 5.00 | 5.10 | 5.4M |
| 2025-07-08 | 5.10 | 5.30 | 5.10 | 5.15 | 7.8M |
| 2025-07-07 | 5.10 | 5.25 | 5.10 | 5.25 | 8.1M |
| 2025-07-04 | 5.40 | 5.60 | 5.20 | 5.25 | 17.9M |
| 2025-07-03 | 5.10 | 5.50 | 5.10 | 5.45 | 19.7M |
| 2025-07-02 | 5.05 | 5.35 | 5.00 | 5.15 | 25.3M |
| 2025-07-01 | 5.00 | 5.20 | 4.86 | 5.15 | 21.0M |
| 2025-06-30 | 5.00 | 5.05 | 4.64 | 5.00 | 55.4M |
| 2025-06-27 | 5.00 | 5.05 | 4.86 | 4.98 | 16.3M |
| 2025-06-26 | 5.00 | 5.35 | 5.00 | 5.10 | 19.4M |
| 2025-06-25 | 4.60 | 5.30 | 4.58 | 5.10 | 40.4M |
| 2025-06-24 | 4.44 | 4.68 | 4.44 | 4.66 | 28.5M |
| 2025-06-23 | 4.24 | 4.38 | 4.16 | 4.32 | 13.9M |
| 2025-06-20 | 4.32 | 4.50 | 4.32 | 4.32 | 13.9M |
| 2025-06-19 | 4.68 | 4.70 | 4.32 | 4.32 | 34.8M |
| 2025-06-18 | 4.84 | 4.96 | 4.74 | 4.78 | 12.6M |
| 2025-06-17 | 4.74 | 4.98 | 4.70 | 4.86 | 13.9M |
| 2025-06-16 | 4.76 | 4.80 | 4.62 | 4.74 | 13.9M |
| 2025-06-13 | 4.80 | 4.82 | 4.70 | 4.80 | 14.6M |
| 2025-06-12 | 4.96 | 5.05 | 4.84 | 4.84 | 18.0M |
| 2025-06-11 | 4.96 | 4.98 | 4.88 | 4.94 | 9.8M |
| 2025-06-10 | 5.00 | 5.00 | 4.84 | 4.96 | 47.6M |
| 2025-06-09 | 5.15 | 5.25 | 5.00 | 5.00 | 10.6M |
| 2025-06-06 | 5.35 | 5.35 | 5.00 | 5.15 | 17.1M |
| 2025-06-05 | 5.50 | 5.50 | 5.30 | 5.40 | 8.2M |
| 2025-06-04 | 5.55 | 5.55 | 5.35 | 5.50 | 10.2M |
| 2025-05-30 | 5.50 | 5.65 | 5.45 | 5.50 | 13.1M |
| 2025-05-29 | 5.50 | 5.70 | 5.50 | 5.65 | 7.7M |
| 2025-05-28 | 5.40 | 5.60 | 5.35 | 5.50 | 16.9M |
| 2025-05-27 | 5.30 | 5.40 | 5.20 | 5.35 | 8.4M |
| 2025-05-26 | 5.35 | 5.45 | 5.20 | 5.30 | 7.1M |
| 2025-05-23 | 5.35 | 5.40 | 5.25 | 5.30 | 18.0M |
| 2025-05-22 | 5.40 | 5.45 | 5.30 | 5.35 | 8.4M |
| 2025-05-21 | 5.60 | 5.70 | 5.35 | 5.50 | 16.7M |
| 2025-05-20 | 5.75 | 5.80 | 5.55 | 5.60 | 20.0M |
| 2025-05-19 | 5.80 | 5.85 | 5.70 | 5.70 | 12.1M |
| 2025-05-16 | 5.70 | 6.00 | 5.70 | 5.80 | 12.4M |
| 2025-05-15 | 6.10 | 6.10 | 5.65 | 5.70 | 17.9M |
| 2025-05-14 | 6.15 | 6.30 | 5.90 | 6.10 | 8.7M |
| 2025-05-13 | 6.05 | 6.25 | 6.00 | 6.15 | 17.7M |
| 2025-05-09 | 6.05 | 6.15 | 5.75 | 5.90 | 21.5M |
| 2025-05-08 | 6.40 | 6.45 | 5.95 | 6.00 | 29.2M |
| 2025-05-07 | 6.40 | 6.60 | 6.30 | 6.45 | 21.8M |
| 2025-05-06 | 6.80 | 6.90 | 6.40 | 6.45 | 17.3M |
| 2025-05-02 | 6.95 | 7.05 | 6.75 | 6.80 | 13.2M |
| 2025-04-30 | 6.80 | 7.05 | 6.75 | 7.05 | 18.4M |
| 2025-04-29 | 7.10 | 7.10 | 6.65 | 6.80 | 20.4M |
| 2025-04-28 | 7.05 | 7.30 | 7.00 | 7.20 | 8.5M |
| 2025-04-25 | 7.05 | 7.20 | 7.00 | 7.05 | 12.4M |
| 2025-04-24 | 6.80 | 7.00 | 6.80 | 7.00 | 8.6M |
| 2025-04-23 | 7.00 | 7.10 | 6.75 | 6.90 | 11.3M |
| 2025-04-22 | 6.75 | 7.05 | 6.55 | 7.05 | 10.5M |
| 2025-04-21 | 7.15 | 7.15 | 6.75 | 6.75 | 11.3M |
| 2025-04-18 | 6.85 | 7.20 | 6.55 | 7.15 | 19.0M |
| 2025-04-17 | 6.45 | 6.75 | 6.40 | 6.75 | 10.3M |
| 2025-04-16 | 6.20 | 6.55 | 6.15 | 6.45 | 13.5M |
| 2025-04-11 | 6.10 | 6.20 | 5.90 | 6.15 | 10.5M |
| 2025-04-10 | 6.25 | 6.30 | 5.85 | 6.00 | 24.4M |
| 2025-04-09 | 6.05 | 6.10 | 5.65 | 5.80 | 20.3M |
| 2025-04-08 | 6.15 | 6.20 | 5.85 | 6.10 | 11.1M |
| 2025-04-04 | 6.65 | 6.70 | 6.45 | 6.45 | 9.7M |
| 2025-04-03 | 6.55 | 6.75 | 6.50 | 6.70 | 4.3M |
| 2025-04-02 | 6.60 | 6.75 | 6.45 | 6.65 | 7.2M |
| 2025-04-01 | 6.80 | 6.90 | 6.55 | 6.55 | 18.5M |
| 2025-03-31 | 7.25 | 7.30 | 6.65 | 6.70 | 33.5M |
| 2025-03-28 | 6.85 | 6.95 | 6.65 | 6.95 | 6.6M |
| 2025-03-27 | 6.95 | 7.05 | 6.80 | 6.90 | 7.9M |
| 2025-03-26 | 7.05 | 7.15 | 6.90 | 6.95 | 9.4M |
| 2025-03-25 | 7.10 | 7.10 | 6.80 | 6.90 | 12.5M |
| 2025-03-24 | 7.25 | 7.25 | 7.10 | 7.15 | 4.5M |
| 2025-03-21 | 7.25 | 7.30 | 7.10 | 7.25 | 15.0M |
| 2025-03-20 | 7.25 | 7.45 | 7.15 | 7.20 | 17.5M |
| 2025-03-19 | 6.90 | 7.45 | 6.90 | 7.25 | 20.7M |
| 2025-03-18 | 7.30 | 7.30 | 6.85 | 6.90 | 19.8M |
| 2025-03-17 | 7.10 | 7.30 | 6.90 | 7.30 | 17.6M |
| 2025-03-14 | 6.85 | 7.10 | 6.80 | 7.05 | 23.3M |
| 2025-03-13 | 7.00 | 7.05 | 6.80 | 6.85 | 14.6M |
| 2025-03-12 | 7.15 | 7.15 | 6.80 | 6.95 | 16.4M |
| 2025-03-11 | 6.75 | 7.25 | 6.70 | 7.10 | 38.2M |
| 2025-03-10 | 6.85 | 7.15 | 6.80 | 6.80 | 16.3M |
| 2025-03-07 | 6.80 | 7.10 | 6.70 | 7.00 | 28.6M |
| 2025-03-06 | 7.30 | 7.30 | 6.75 | 6.80 | 45.7M |
| 2025-03-05 | 6.90 | 7.35 | 6.90 | 7.35 | 30.7M |
| 2025-03-04 | 7.25 | 7.25 | 6.85 | 6.85 | 32.5M |
| 2025-03-03 | 7.85 | 7.85 | 7.35 | 7.35 | 12.5M |
| 2025-02-28 | 7.75 | 8.20 | 7.50 | 7.90 | 19.6M |
| 2025-02-27 | 7.95 | 8.15 | 7.85 | 8.00 | 15.4M |
| 2025-02-26 | 7.80 | 7.99 | 7.51 | 7.90 | 28.3M |
| 2025-02-25 | 8.09 | 8.09 | 7.61 | 7.70 | 28.1M |
| 2025-02-24 | 8.09 | 8.23 | 7.99 | 8.14 | 5.8M |
| 2025-02-21 | 7.99 | 8.09 | 7.90 | 8.09 | 9.0M |
| 2025-02-20 | 7.99 | 8.23 | 7.90 | 7.94 | 14.3M |
| 2025-02-19 | 7.90 | 8.14 | 7.85 | 8.14 | 8.3M |
| 2025-02-18 | 7.90 | 8.09 | 7.85 | 7.90 | 13.6M |
| 2025-02-17 | 8.09 | 8.28 | 7.70 | 7.90 | 24.9M |
| 2025-02-14 | 7.70 | 7.80 | 7.51 | 7.80 | 23.4M |
| 2025-02-13 | 8.67 | 8.67 | 7.56 | 7.66 | 51.8M |
| 2025-02-11 | 8.52 | 8.86 | 8.47 | 8.81 | 16.6M |
| 2025-02-10 | 8.57 | 8.72 | 8.38 | 8.52 | 9.7M |
| 2025-02-07 | 8.86 | 9.00 | 8.43 | 8.81 | 19.0M |
| 2025-02-06 | 9.15 | 9.15 | 8.72 | 8.76 | 11.6M |
| 2025-02-05 | 9.15 | 9.34 | 8.96 | 9.05 | 13.0M |
| 2025-02-04 | 9.20 | 9.58 | 9.05 | 9.05 | 20.0M |
| 2025-02-03 | 9.39 | 9.44 | 8.76 | 9.00 | 30.0M |
| 2025-01-31 | 11.07 | 11.07 | 9.34 | 9.63 | 69.8M |
| 2025-01-30 | 10.98 | 11.27 | 10.69 | 10.88 | 25.4M |
| 2025-01-29 | 11.36 | 11.36 | 10.88 | 10.88 | 3.2M |
| 2025-01-28 | 11.36 | 11.65 | 10.98 | 11.36 | 10.0M |
| 2025-01-27 | 11.36 | 11.46 | 11.07 | 11.17 | 2.8M |
| 2025-01-24 | 11.36 | 11.56 | 11.27 | 11.36 | 6.8M |
| 2025-01-23 | 11.84 | 11.94 | 11.27 | 11.36 | 12.9M |
| 2025-01-22 | 12.33 | 12.33 | 11.94 | 11.94 | 6.5M |
| 2025-01-21 | 12.33 | 12.33 | 12.04 | 12.23 | 5.6M |
| 2025-01-20 | 12.04 | 12.62 | 11.94 | 12.23 | 10.4M |
| 2025-01-17 | 12.04 | 12.33 | 11.94 | 11.94 | 5.8M |
| 2025-01-16 | 12.23 | 12.33 | 12.04 | 12.13 | 9.4M |
| 2025-01-15 | 12.13 | 12.23 | 11.94 | 12.13 | 10.7M |
| 2025-01-14 | 12.42 | 12.52 | 12.04 | 12.04 | 12.6M |
| 2025-01-13 | 12.33 | 12.52 | 12.23 | 12.42 | 6.3M |
| 2025-01-10 | 12.81 | 12.90 | 12.52 | 12.52 | 8.3M |
| 2025-01-09 | 13.19 | 13.29 | 12.71 | 12.81 | 13.5M |
| 2025-01-08 | 13.29 | 13.29 | 13.00 | 13.29 | 7.0M |
| 2025-01-07 | 13.10 | 13.58 | 13.00 | 13.39 | 13.1M |
| 2025-01-06 | 13.00 | 13.29 | 12.81 | 13.00 | 8.8M |
| 2025-01-03 | 13.10 | 13.39 | 12.81 | 12.90 | 14.3M |
| 2025-01-02 | 13.39 | 13.39 | 12.90 | 13.00 | 15.8M |