10.51
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 10.80 | 11.07 | 10.80 | 11.05 | 981.5K |
| 09:35 | 11.05 | 11.05 | 10.91 | 10.95 | 347.0K |
| 09:40 | 10.94 | 10.94 | 10.83 | 10.86 | 229.5K |
| 09:45 | 10.88 | 10.99 | 10.86 | 10.99 | 153.0K |
| 09:50 | 10.95 | 10.95 | 10.90 | 10.90 | 80.0K |
| 09:55 | 10.89 | 10.91 | 10.76 | 10.79 | 278.5K |
| 10:00 | 10.78 | 10.80 | 10.77 | 10.80 | 138.5K |
| 10:05 | 10.79 | 10.80 | 10.72 | 10.73 | 114.5K |
| 10:10 | 10.71 | 10.75 | 10.66 | 10.66 | 299.5K |
| 10:15 | 10.68 | 10.71 | 10.66 | 10.67 | 215.0K |
| 10:20 | 10.66 | 10.69 | 10.66 | 10.69 | 30.5K |
| 10:25 | 10.67 | 10.67 | 10.61 | 10.67 | 267.0K |
| 10:30 | 10.68 | 10.70 | 10.66 | 10.66 | 36.5K |
| 10:35 | 10.67 | 10.67 | 10.66 | 10.66 | 53.0K |
| 10:40 | 10.67 | 10.70 | 10.67 | 10.70 | 18.5K |
| 10:45 | 10.68 | 10.68 | 10.66 | 10.66 | 95.0K |
| 10:50 | 10.67 | 10.78 | 10.67 | 10.78 | 138.5K |
| 10:55 | 10.77 | 10.77 | 10.72 | 10.72 | 85.5K |
| 11:00 | 10.75 | 10.76 | 10.72 | 10.72 | 30.5K |
| 11:05 | 10.76 | 10.79 | 10.76 | 10.76 | 45.0K |
| 11:10 | 10.71 | 10.72 | 10.69 | 10.72 | 142.5K |
| 11:15 | 10.71 | 10.73 | 10.71 | 10.73 | 48.0K |
| 11:20 | 10.74 | 10.74 | 10.74 | 10.74 | 36.0K |
| 11:25 | 10.76 | 10.76 | 10.71 | 10.71 | 91.5K |
| 11:30 | 10.73 | 10.73 | 10.67 | 10.67 | 62.5K |
| 11:35 | 10.68 | 10.69 | 10.67 | 10.67 | 3.5K |
| 11:40 | 10.68 | 10.72 | 10.68 | 10.72 | 5.0K |
| 11:50 | 10.71 | 10.72 | 10.67 | 10.69 | 19.0K |
| 11:55 | 10.68 | 10.68 | 10.68 | 10.68 | 4.5K |
| 13:00 | 10.71 | 10.71 | 10.68 | 10.68 | 34.0K |
| 13:05 | 10.64 | 10.64 | 10.61 | 10.61 | 403.0K |
| 13:10 | 10.65 | 10.66 | 10.61 | 10.61 | 64.0K |
| 13:15 | 10.62 | 10.63 | 10.60 | 10.60 | 78.0K |
| 13:20 | 10.61 | 10.65 | 10.60 | 10.65 | 133.0K |
| 13:25 | 10.63 | 10.67 | 10.63 | 10.64 | 55.5K |
| 13:30 | 10.63 | 10.65 | 10.63 | 10.65 | 30.0K |
| 13:35 | 10.62 | 10.62 | 10.60 | 10.60 | 64.5K |
| 13:40 | 10.60 | 10.61 | 10.60 | 10.61 | 74.5K |
| 13:45 | 10.65 | 10.65 | 10.62 | 10.62 | 45.5K |
| 13:50 | 10.63 | 10.63 | 10.63 | 10.63 | 1.0K |
| 13:55 | 10.62 | 10.62 | 10.61 | 10.61 | 97.0K |
| 14:00 | 10.60 | 10.60 | 10.59 | 10.60 | 111.0K |
| 14:05 | 10.61 | 10.61 | 10.61 | 10.61 | 39.0K |
| 14:10 | 10.62 | 10.63 | 10.61 | 10.63 | 11.0K |
| 14:15 | 10.64 | 10.69 | 10.64 | 10.69 | 7.5K |
| 14:20 | 10.69 | 10.71 | 10.66 | 10.70 | 99.0K |
| 14:25 | 10.69 | 10.70 | 10.68 | 10.68 | 59.5K |
| 14:30 | 10.69 | 10.72 | 10.69 | 10.69 | 146.0K |
| 14:35 | 10.71 | 10.71 | 10.70 | 10.70 | 30.5K |
| 14:40 | 10.71 | 10.73 | 10.70 | 10.73 | 117.0K |
| 14:45 | 10.72 | 10.72 | 10.72 | 10.72 | 11.5K |
| 14:50 | 10.71 | 10.71 | 10.68 | 10.68 | 103.0K |
| 14:55 | 10.70 | 10.72 | 10.70 | 10.70 | 52.0K |
| 15:00 | 10.68 | 10.68 | 10.67 | 10.68 | 16.5K |
| 15:05 | 10.69 | 10.70 | 10.69 | 10.70 | 28.0K |
| 15:10 | 10.69 | 10.69 | 10.69 | 10.69 | 49.5K |
| 15:15 | 10.68 | 10.68 | 10.60 | 10.62 | 179.0K |
| 15:20 | 10.61 | 10.65 | 10.61 | 10.65 | 111.5K |
| 15:25 | 10.66 | 10.67 | 10.64 | 10.67 | 50.0K |
| 15:30 | 10.68 | 10.73 | 10.68 | 10.73 | 87.0K |
| 15:35 | 10.74 | 10.91 | 10.74 | 10.81 | 676.5K |
| 15:40 | 10.80 | 10.81 | 10.73 | 10.79 | 210.0K |
| 15:45 | 10.76 | 10.76 | 10.75 | 10.75 | 51.0K |
| 15:50 | 10.74 | 10.74 | 10.73 | 10.73 | 70.5K |
| 15:55 | 10.72 | 10.73 | 10.66 | 10.70 | 303.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-02 | 10.91 | 11.00 | 10.42 | 10.51 | 2.1M |
| 2025-09-30 | 10.82 | 11.00 | 10.61 | 10.90 | 9.9M |
| 2025-09-29 | 10.70 | 10.89 | 10.59 | 10.61 | 5.2M |
| 2025-09-26 | 10.81 | 11.07 | 10.59 | 10.70 | 7.8M |
| 2025-09-25 | 10.51 | 11.06 | 10.41 | 10.76 | 17.1M |
| 2025-09-24 | 11.05 | 11.05 | 10.46 | 10.50 | 15.2M |
| 2025-09-23 | 11.37 | 11.43 | 10.86 | 10.99 | 11.0M |
| 2025-09-22 | 11.79 | 11.79 | 11.32 | 11.36 | 7.0M |
| 2025-09-19 | 11.79 | 11.79 | 11.43 | 11.67 | 10.1M |
| 2025-09-18 | 12.00 | 12.10 | 11.57 | 11.62 | 21.6M |
| 2025-09-17 | 11.75 | 12.45 | 11.69 | 11.92 | 49.8M |
| 2025-09-16 | 12.02 | 12.38 | 11.36 | 11.42 | 36.4M |
| 2025-09-15 | 12.86 | 12.86 | 11.85 | 12.00 | 38.7M |
| 2025-09-12 | 11.30 | 13.54 | 11.10 | 12.56 | 106.5M |
| 2025-09-11 | 11.09 | 11.18 | 10.84 | 11.10 | 7.6M |
| 2025-09-10 | 11.30 | 11.50 | 10.94 | 11.02 | 10.2M |
| 2025-09-09 | 11.52 | 11.60 | 11.15 | 11.43 | 10.3M |
| 2025-09-08 | 10.62 | 11.78 | 10.59 | 11.50 | 28.8M |
| 2025-09-05 | 10.22 | 10.85 | 10.22 | 10.75 | 15.4M |
| 2025-09-04 | 10.69 | 10.69 | 10.15 | 10.16 | 8.0M |
| 2025-09-03 | 11.00 | 11.05 | 10.55 | 10.56 | 8.6M |
| 2025-09-02 | 10.61 | 10.98 | 10.16 | 10.73 | 19.0M |
| 2025-09-01 | 10.63 | 10.90 | 10.53 | 10.56 | 9.7M |
| 2025-08-29 | 10.90 | 11.15 | 10.64 | 10.68 | 12.6M |
| 2025-08-28 | 11.39 | 11.58 | 10.86 | 10.87 | 12.1M |
| 2025-08-27 | 11.70 | 11.90 | 11.40 | 11.40 | 13.6M |
| 2025-08-26 | 11.17 | 11.90 | 11.01 | 11.75 | 25.9M |
| 2025-08-25 | 10.98 | 11.48 | 10.75 | 11.19 | 21.9M |
| 2025-08-22 | 10.96 | 11.16 | 10.85 | 10.94 | 10.3M |
| 2025-08-21 | 11.21 | 11.21 | 10.80 | 10.92 | 13.3M |
| 2025-08-20 | 11.00 | 11.80 | 10.77 | 11.21 | 47.8M |
| 2025-08-19 | 11.43 | 11.59 | 10.72 | 10.90 | 24.3M |
| 2025-08-18 | 11.80 | 11.80 | 11.22 | 11.42 | 22.7M |
| 2025-08-15 | 11.65 | 11.65 | 11.19 | 11.37 | 20.8M |
| 2025-08-14 | 12.00 | 12.04 | 11.55 | 11.66 | 16.6M |
| 2025-08-13 | 12.00 | 12.08 | 11.76 | 11.98 | 15.3M |
| 2025-08-12 | 12.23 | 12.34 | 11.55 | 11.80 | 19.9M |
| 2025-08-11 | 11.72 | 12.61 | 11.72 | 12.14 | 23.7M |
| 2025-08-08 | 13.04 | 13.25 | 12.18 | 12.29 | 40.6M |
| 2025-08-07 | 12.74 | 13.40 | 12.72 | 12.86 | 44.1M |
| 2025-08-06 | 14.25 | 14.27 | 12.94 | 12.97 | 50.4M |
| 2025-08-05 | 14.23 | 14.26 | 13.26 | 13.57 | 48.2M |
| 2025-08-04 | 13.72 | 14.44 | 13.11 | 14.19 | 79.1M |
| 2025-08-01 | 12.60 | 13.78 | 12.54 | 13.38 | 111.4M |
| 2025-07-31 | 13.34 | 13.60 | 12.24 | 12.42 | 49.3M |
| 2025-07-30 | 12.92 | 15.36 | 12.92 | 13.26 | 194.3M |
| 2025-07-29 | 11.82 | 11.86 | 11.12 | 11.24 | 26.1M |
| 2025-07-28 | 11.00 | 12.38 | 10.82 | 11.70 | 100.5M |
| 2025-07-25 | 11.50 | 12.14 | 11.26 | 11.40 | 52.7M |
| 2025-07-24 | 11.58 | 12.34 | 11.16 | 11.38 | 93.2M |
| 2025-07-23 | 9.40 | 13.26 | 9.21 | 11.54 | 352.8M |
| 2025-07-22 | 9.99 | 9.99 | 9.18 | 9.30 | 46.1M |
| 2025-07-21 | 12.00 | 12.00 | 9.70 | 10.00 | 88.7M |
| 2025-07-18 | 13.00 | 13.00 | 12.32 | 12.56 | 29.5M |
| 2025-07-17 | 13.26 | 13.60 | 12.84 | 12.94 | 33.3M |
| 2025-07-16 | 13.30 | 13.88 | 12.90 | 13.36 | 70.4M |
| 2025-07-15 | 13.60 | 14.52 | 12.80 | 13.14 | 101.4M |
| 2025-07-14 | 14.58 | 15.60 | 13.40 | 13.52 | 128.2M |
| 2025-07-11 | 12.52 | 17.64 | 12.28 | 14.18 | 359.1M |
| 2025-07-10 | 12.02 | 15.38 | 11.42 | 12.90 | 353.7M |
| 2025-07-09 | 6.10 | 17.00 | 5.84 | 12.44 | 934.3M |
| 2025-07-08 | 5.05 | 6.85 | 5.05 | 6.40 | 108.6M |
| 2025-07-07 | 5.17 | 5.17 | 5.01 | 5.05 | 3.7M |
| 2025-07-04 | 5.34 | 5.35 | 5.15 | 5.17 | 5.7M |
| 2025-07-03 | 5.23 | 6.24 | 5.22 | 5.32 | 49.2M |
| 2025-07-02 | 5.29 | 5.40 | 5.10 | 5.20 | 5.9M |
| 2025-06-30 | 5.21 | 5.33 | 5.11 | 5.14 | 4.7M |
| 2025-06-27 | 5.26 | 5.26 | 5.02 | 5.12 | 4.1M |
| 2025-06-26 | 5.29 | 5.38 | 5.08 | 5.13 | 4.1M |
| 2025-06-25 | 5.36 | 5.50 | 5.23 | 5.25 | 6.8M |
| 2025-06-24 | 5.19 | 5.39 | 5.12 | 5.26 | 5.6M |
| 2025-06-23 | 5.10 | 5.18 | 4.93 | 5.11 | 2.8M |
| 2025-06-20 | 5.34 | 5.68 | 4.92 | 5.16 | 13.7M |
| 2025-06-19 | 5.38 | 5.40 | 5.10 | 5.20 | 5.3M |
| 2025-06-18 | 5.60 | 5.60 | 5.38 | 5.40 | 3.8M |
| 2025-06-17 | 5.87 | 5.96 | 5.58 | 5.58 | 6.8M |
| 2025-06-16 | 5.93 | 6.07 | 5.74 | 5.87 | 7.6M |
| 2025-06-13 | 6.22 | 6.60 | 5.85 | 5.93 | 16.1M |
| 2025-06-12 | 6.10 | 6.50 | 5.90 | 6.22 | 17.0M |
| 2025-06-11 | 6.29 | 6.35 | 5.90 | 6.07 | 11.5M |
| 2025-06-10 | 6.05 | 6.70 | 6.02 | 6.17 | 21.1M |
| 2025-06-09 | 5.92 | 6.26 | 5.72 | 5.99 | 18.3M |
| 2025-06-06 | 6.14 | 6.37 | 5.55 | 5.79 | 22.9M |
| 2025-06-05 | 6.05 | 6.84 | 5.85 | 5.96 | 46.6M |
| 2025-06-04 | 5.22 | 6.15 | 5.17 | 5.79 | 34.5M |
| 2025-06-03 | 5.12 | 5.43 | 5.06 | 5.21 | 10.3M |
| 2025-06-02 | 5.15 | 5.20 | 4.95 | 5.13 | 0.5M |
| 2025-05-30 | 5.16 | 5.29 | 4.88 | 5.13 | 8.6M |
| 2025-05-29 | 5.36 | 5.36 | 5.07 | 5.11 | 8.2M |
| 2025-05-28 | 5.27 | 5.70 | 5.16 | 5.25 | 14.2M |
| 2025-05-27 | 5.56 | 5.59 | 5.10 | 5.24 | 17.6M |
| 2025-05-26 | 5.78 | 6.13 | 5.45 | 5.56 | 16.1M |
| 2025-05-23 | 6.50 | 6.89 | 5.62 | 5.80 | 52.9M |
| 2025-05-22 | 5.05 | 6.52 | 4.93 | 6.30 | 75.6M |
| 2025-05-21 | 4.49 | 5.16 | 4.26 | 4.99 | 33.1M |
| 2025-05-20 | 4.33 | 4.53 | 4.20 | 4.42 | 13.6M |
| 2025-05-19 | 3.99 | 4.61 | 3.91 | 4.33 | 36.4M |
| 2025-05-16 | 4.09 | 4.09 | 3.90 | 3.93 | 4.5M |
| 2025-05-15 | 4.40 | 4.40 | 4.03 | 4.09 | 5.5M |
| 2025-05-14 | 4.31 | 4.39 | 4.18 | 4.26 | 7.2M |
| 2025-05-13 | 4.33 | 4.65 | 4.15 | 4.24 | 11.6M |
| 2025-05-12 | 4.35 | 4.41 | 4.06 | 4.22 | 19.3M |
| 2025-05-09 | 3.80 | 5.30 | 3.72 | 4.32 | 123.0M |
| 2025-05-08 | 3.51 | 3.87 | 3.51 | 3.73 | 5.5M |
| 2025-05-07 | 3.51 | 3.70 | 3.50 | 3.61 | 1.8M |
| 2025-05-06 | 3.54 | 3.61 | 3.53 | 3.56 | 1.1M |
| 2025-05-02 | 3.56 | 3.58 | 3.51 | 3.55 | 0.2M |
| 2025-04-30 | 3.53 | 3.58 | 3.52 | 3.56 | 0.8M |
| 2025-04-29 | 3.63 | 3.63 | 3.52 | 3.56 | 1.0M |
| 2025-04-28 | 3.51 | 3.58 | 3.48 | 3.58 | 1.8M |
| 2025-04-25 | 3.40 | 3.92 | 3.40 | 3.51 | 14.1M |
| 2025-04-24 | 3.45 | 3.47 | 3.40 | 3.43 | 0.8M |
| 2025-04-23 | 3.43 | 3.51 | 3.42 | 3.46 | 1.3M |
| 2025-04-22 | 3.40 | 3.46 | 3.37 | 3.40 | 1.6M |
| 2025-04-17 | 3.39 | 3.48 | 3.38 | 3.39 | 1.1M |
| 2025-04-16 | 3.55 | 3.56 | 3.39 | 3.43 | 1.1M |
| 2025-04-15 | 3.59 | 3.86 | 3.53 | 3.58 | 4.3M |
| 2025-04-14 | 3.64 | 3.64 | 3.56 | 3.57 | 0.7M |
| 2025-04-11 | 3.65 | 3.65 | 3.53 | 3.56 | 0.8M |
| 2025-04-10 | 3.60 | 3.81 | 3.59 | 3.60 | 2.9M |
| 2025-04-09 | 3.72 | 3.72 | 3.38 | 3.54 | 4.2M |
| 2025-04-08 | 3.96 | 3.96 | 3.64 | 3.70 | 1.9M |
| 2025-04-07 | 3.99 | 3.99 | 3.47 | 3.67 | 3.6M |
| 2025-04-03 | 4.17 | 4.17 | 4.03 | 4.07 | 1.7M |
| 2025-04-02 | 4.06 | 4.43 | 3.99 | 4.17 | 8.0M |
| 2025-04-01 | 4.18 | 4.71 | 4.02 | 4.03 | 17.7M |
| 2025-03-31 | 4.05 | 4.10 | 3.99 | 4.01 | 0.4M |
| 2025-03-28 | 4.10 | 4.17 | 4.05 | 4.14 | 1.2M |
| 2025-03-27 | 4.12 | 4.12 | 4.02 | 4.05 | 2.5M |
| 2025-03-26 | 4.07 | 4.11 | 4.05 | 4.08 | 0.5M |
| 2025-03-25 | 4.06 | 4.13 | 4.05 | 4.10 | 0.3M |
| 2025-03-24 | 4.08 | 4.13 | 4.04 | 4.09 | 0.3M |
| 2025-03-21 | 4.12 | 4.15 | 3.95 | 4.08 | 1.2M |
| 2025-03-20 | 4.15 | 4.16 | 4.12 | 4.12 | 1.1M |
| 2025-03-19 | 4.21 | 4.21 | 4.14 | 4.15 | 0.7M |
| 2025-03-18 | 4.30 | 4.30 | 4.16 | 4.18 | 0.7M |
| 2025-03-17 | 4.19 | 4.23 | 4.14 | 4.17 | 1.3M |
| 2025-03-14 | 4.20 | 4.27 | 4.17 | 4.19 | 0.6M |
| 2025-03-13 | 4.33 | 4.36 | 4.12 | 4.20 | 3.6M |
| 2025-03-12 | 4.29 | 4.40 | 4.27 | 4.33 | 1.3M |
| 2025-03-11 | 4.28 | 4.50 | 4.08 | 4.29 | 8.7M |
| 2025-03-10 | 4.25 | 4.25 | 4.18 | 4.23 | 1.0M |
| 2025-03-07 | 4.27 | 4.28 | 4.16 | 4.21 | 3.6M |
| 2025-03-06 | 4.34 | 4.34 | 4.27 | 4.29 | 1.2M |
| 2025-03-05 | 4.29 | 4.33 | 4.27 | 4.28 | 0.7M |
| 2025-03-04 | 4.35 | 4.44 | 4.15 | 4.27 | 3.4M |
| 2025-03-03 | 4.27 | 4.58 | 4.26 | 4.40 | 12.3M |
| 2025-02-28 | 4.47 | 4.47 | 4.21 | 4.27 | 1.4M |
| 2025-02-27 | 4.36 | 4.49 | 4.26 | 4.42 | 7.0M |
| 2025-02-26 | 4.25 | 4.50 | 4.12 | 4.36 | 11.0M |
| 2025-02-25 | 4.16 | 4.52 | 4.14 | 4.17 | 5.9M |
| 2025-02-24 | 4.13 | 4.25 | 4.10 | 4.13 | 1.7M |
| 2025-02-21 | 4.32 | 4.32 | 4.06 | 4.13 | 2.7M |
| 2025-02-20 | 4.50 | 4.50 | 4.18 | 4.20 | 5.6M |
| 2025-02-19 | 4.25 | 5.06 | 4.13 | 4.40 | 21.3M |
| 2025-02-18 | 4.15 | 4.18 | 4.01 | 4.07 | 0.5M |
| 2025-02-17 | 4.20 | 4.20 | 4.01 | 4.15 | 2.2M |
| 2025-02-14 | 4.14 | 4.26 | 4.14 | 4.20 | 0.8M |
| 2025-02-13 | 4.21 | 4.23 | 4.12 | 4.14 | 1.1M |
| 2025-02-12 | 4.21 | 4.21 | 4.02 | 4.12 | 0.8M |
| 2025-02-11 | 4.35 | 4.53 | 3.96 | 4.06 | 4.9M |
| 2025-02-10 | 4.49 | 4.60 | 4.41 | 4.43 | 0.5M |
| 2025-02-07 | 4.56 | 4.64 | 4.48 | 4.53 | 0.7M |
| 2025-02-06 | 4.48 | 4.65 | 4.48 | 4.56 | 0.7M |
| 2025-02-05 | 4.53 | 4.66 | 4.52 | 4.55 | 0.5M |
| 2025-02-04 | 4.46 | 4.59 | 4.46 | 4.53 | 0.2M |
| 2025-02-03 | 4.40 | 4.51 | 4.25 | 4.46 | 0.1M |
| 2025-01-28 | 4.34 | 4.49 | 4.33 | 4.36 | 5.0M |
| 2025-01-27 | 4.54 | 4.69 | 4.30 | 4.37 | 5.7M |
| 2025-01-24 | 4.59 | 4.68 | 4.40 | 4.45 | 6.0M |
| 2025-01-23 | 4.76 | 4.83 | 4.51 | 4.59 | 1.3M |
| 2025-01-22 | 4.86 | 4.86 | 4.73 | 4.76 | 0.2M |
| 2025-01-21 | 4.81 | 4.88 | 4.74 | 4.86 | 5.0M |
| 2025-01-20 | 4.75 | 4.84 | 4.71 | 4.80 | 10.7M |
| 2025-01-17 | 4.76 | 4.77 | 4.70 | 4.73 | 0.4M |
| 2025-01-16 | 4.84 | 4.94 | 4.76 | 4.77 | 0.5M |
| 2025-01-15 | 4.70 | 5.03 | 4.69 | 4.85 | 0.7M |
| 2025-01-14 | 4.60 | 4.78 | 4.60 | 4.71 | 0.3M |
| 2025-01-13 | 4.62 | 4.68 | 4.54 | 4.60 | 0.2M |
| 2025-01-10 | 4.81 | 4.81 | 4.63 | 4.65 | 0.3M |
| 2025-01-09 | 4.73 | 4.85 | 4.73 | 4.78 | 0.2M |
| 2025-01-08 | 4.90 | 4.92 | 4.72 | 4.79 | 0.4M |
| 2025-01-07 | 5.10 | 5.10 | 4.84 | 4.86 | 0.5M |
| 2025-01-06 | 4.84 | 5.50 | 4.75 | 5.03 | 2.7M |
| 2025-01-03 | 4.92 | 4.92 | 4.72 | 4.75 | 0.5M |
| 2025-01-02 | 4.92 | 4.92 | 4.79 | 4.82 | 0.5M |