10.32
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 9.80 | 9.87 | 9.78 | 9.84 | 923.0K |
| 09:35 | 9.84 | 9.89 | 9.82 | 9.89 | 381.0K |
| 09:40 | 9.90 | 10.02 | 9.89 | 10.02 | 1,916.8K |
| 09:45 | 10.04 | 10.18 | 10.04 | 10.07 | 3,798.0K |
| 09:50 | 10.06 | 10.14 | 10.06 | 10.12 | 1,002.0K |
| 09:55 | 10.12 | 10.16 | 10.10 | 10.16 | 1,154.5K |
| 10:00 | 10.18 | 10.19 | 10.13 | 10.15 | 1,724.3K |
| 10:05 | 10.14 | 10.20 | 10.13 | 10.20 | 1,008.3K |
| 10:10 | 10.20 | 10.23 | 10.16 | 10.16 | 1,078.4K |
| 10:15 | 10.17 | 10.19 | 10.15 | 10.17 | 350.0K |
| 10:20 | 10.16 | 10.17 | 10.14 | 10.14 | 575.5K |
| 10:25 | 10.14 | 10.17 | 10.14 | 10.17 | 340.1K |
| 10:30 | 10.17 | 10.24 | 10.17 | 10.23 | 1,406.3K |
| 10:35 | 10.22 | 10.24 | 10.17 | 10.19 | 830.5K |
| 10:40 | 10.18 | 10.19 | 10.17 | 10.17 | 275.5K |
| 10:45 | 10.17 | 10.18 | 10.16 | 10.16 | 180.7K |
| 10:50 | 10.16 | 10.17 | 10.15 | 10.15 | 95.6K |
| 10:55 | 10.16 | 10.16 | 10.13 | 10.13 | 243.7K |
| 11:00 | 10.13 | 10.15 | 10.13 | 10.15 | 162.6K |
| 11:05 | 10.15 | 10.16 | 10.14 | 10.14 | 72.9K |
| 11:10 | 10.14 | 10.14 | 10.12 | 10.13 | 154.8K |
| 11:15 | 10.13 | 10.14 | 10.12 | 10.12 | 167.8K |
| 11:20 | 10.13 | 10.14 | 10.12 | 10.13 | 64.9K |
| 11:25 | 10.13 | 10.28 | 10.12 | 10.23 | 1,874.0K |
| 13:00 | 10.29 | 10.29 | 10.18 | 10.22 | 1,749.7K |
| 13:05 | 10.21 | 10.23 | 10.17 | 10.17 | 351.2K |
| 13:10 | 10.18 | 10.22 | 10.17 | 10.22 | 307.5K |
| 13:15 | 10.23 | 10.29 | 10.23 | 10.26 | 935.0K |
| 13:20 | 10.27 | 10.27 | 10.23 | 10.24 | 374.1K |
| 13:25 | 10.23 | 10.26 | 10.23 | 10.26 | 239.3K |
| 13:30 | 10.25 | 10.26 | 10.23 | 10.26 | 440.3K |
| 13:35 | 10.25 | 10.27 | 10.23 | 10.24 | 393.1K |
| 13:40 | 10.25 | 10.29 | 10.24 | 10.28 | 917.0K |
| 13:45 | 10.27 | 10.35 | 10.26 | 10.33 | 1,766.1K |
| 13:50 | 10.34 | 10.39 | 10.34 | 10.38 | 2,151.3K |
| 13:55 | 10.38 | 10.45 | 10.35 | 10.35 | 1,441.6K |
| 14:00 | 10.35 | 10.39 | 10.35 | 10.38 | 531.6K |
| 14:05 | 10.39 | 10.40 | 10.36 | 10.36 | 344.3K |
| 14:10 | 10.36 | 10.37 | 10.28 | 10.28 | 517.0K |
| 14:15 | 10.28 | 10.32 | 10.28 | 10.28 | 325.0K |
| 14:20 | 10.29 | 10.30 | 10.27 | 10.28 | 296.6K |
| 14:25 | 10.28 | 10.29 | 10.25 | 10.27 | 366.9K |
| 14:30 | 10.27 | 10.29 | 10.26 | 10.27 | 368.4K |
| 14:35 | 10.28 | 10.34 | 10.27 | 10.34 | 852.1K |
| 14:40 | 10.33 | 10.38 | 10.32 | 10.38 | 1,213.6K |
| 14:45 | 10.38 | 10.38 | 10.34 | 10.34 | 934.5K |
| 14:50 | 10.34 | 10.35 | 10.30 | 10.32 | 979.5K |
| 14:55 | 10.32 | 10.32 | 10.31 | 10.31 | 261.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.81 | 10.45 | 9.77 | 10.32 | 38.0M |
| 2025-09-25 | 9.85 | 9.86 | 9.75 | 9.81 | 7.6M |
| 2025-09-24 | 9.70 | 9.88 | 9.67 | 9.85 | 10.3M |
| 2025-09-23 | 9.68 | 9.74 | 9.59 | 9.71 | 10.7M |
| 2025-09-22 | 9.80 | 9.80 | 9.61 | 9.70 | 8.5M |
| 2025-09-19 | 9.69 | 9.80 | 9.68 | 9.79 | 7.0M |
| 2025-09-18 | 10.08 | 10.08 | 9.67 | 9.72 | 18.9M |
| 2025-09-17 | 9.91 | 10.13 | 9.86 | 10.08 | 15.3M |
| 2025-09-16 | 9.87 | 9.95 | 9.82 | 9.90 | 9.3M |
| 2025-09-15 | 9.96 | 9.97 | 9.81 | 9.87 | 11.7M |
| 2025-09-12 | 10.12 | 10.15 | 9.91 | 9.95 | 16.5M |
| 2025-09-11 | 10.10 | 10.13 | 9.93 | 10.12 | 14.2M |
| 2025-09-10 | 10.10 | 10.20 | 10.06 | 10.08 | 9.9M |
| 2025-09-09 | 10.19 | 10.24 | 10.07 | 10.10 | 10.5M |
| 2025-09-08 | 10.22 | 10.23 | 10.07 | 10.19 | 16.5M |
| 2025-09-05 | 10.20 | 10.21 | 10.08 | 10.19 | 10.1M |
| 2025-09-04 | 10.15 | 10.22 | 10.03 | 10.18 | 13.6M |
| 2025-09-03 | 10.35 | 10.38 | 10.16 | 10.18 | 8.9M |
| 2025-09-02 | 10.35 | 10.40 | 10.23 | 10.31 | 15.5M |
| 2025-09-01 | 10.59 | 10.63 | 10.28 | 10.31 | 22.7M |
| 2025-08-29 | 10.78 | 10.82 | 10.57 | 10.58 | 16.0M |
| 2025-08-28 | 11.06 | 11.09 | 10.46 | 10.77 | 30.2M |
| 2025-08-27 | 11.08 | 11.29 | 11.02 | 11.05 | 17.8M |
| 2025-08-26 | 11.08 | 11.18 | 10.99 | 11.05 | 16.3M |
| 2025-08-25 | 11.11 | 11.19 | 11.06 | 11.14 | 14.2M |
| 2025-08-22 | 11.28 | 11.31 | 11.05 | 11.11 | 16.8M |
| 2025-08-21 | 11.85 | 11.85 | 11.16 | 11.31 | 21.5M |
| 2025-08-20 | 11.15 | 11.55 | 11.07 | 11.42 | 19.4M |
| 2025-08-19 | 10.99 | 11.50 | 10.99 | 11.20 | 21.8M |
| 2025-08-18 | 10.99 | 11.07 | 10.80 | 10.97 | 12.9M |
| 2025-08-15 | 10.94 | 11.05 | 10.90 | 10.95 | 10.5M |
| 2025-08-14 | 11.17 | 11.17 | 10.94 | 10.98 | 10.1M |
| 2025-08-13 | 10.91 | 11.17 | 10.85 | 11.07 | 12.9M |
| 2025-08-12 | 10.95 | 11.03 | 10.85 | 10.91 | 8.5M |
| 2025-08-11 | 10.90 | 10.99 | 10.76 | 10.94 | 13.3M |
| 2025-08-08 | 10.79 | 10.91 | 10.76 | 10.89 | 6.6M |
| 2025-08-07 | 10.85 | 10.87 | 10.75 | 10.78 | 7.2M |
| 2025-08-06 | 10.95 | 10.99 | 10.82 | 10.85 | 10.8M |
| 2025-08-05 | 10.92 | 11.00 | 10.86 | 10.99 | 11.7M |
| 2025-08-04 | 10.66 | 10.91 | 10.65 | 10.90 | 15.2M |
| 2025-08-01 | 10.49 | 10.91 | 10.48 | 10.76 | 23.4M |
| 2025-07-31 | 10.54 | 10.72 | 10.44 | 10.49 | 14.0M |
| 2025-07-30 | 10.78 | 10.94 | 10.53 | 10.59 | 13.5M |
| 2025-07-29 | 10.63 | 10.76 | 10.50 | 10.65 | 11.6M |
| 2025-07-28 | 10.71 | 10.77 | 10.60 | 10.65 | 11.3M |
| 2025-07-25 | 10.75 | 10.82 | 10.58 | 10.72 | 18.6M |
| 2025-07-24 | 10.54 | 10.69 | 10.51 | 10.67 | 14.7M |
| 2025-07-23 | 10.49 | 10.73 | 10.43 | 10.54 | 17.2M |
| 2025-07-22 | 10.54 | 10.67 | 10.44 | 10.55 | 17.4M |
| 2025-07-21 | 10.50 | 10.75 | 10.47 | 10.57 | 28.5M |
| 2025-07-18 | 10.33 | 10.84 | 10.33 | 10.50 | 43.8M |
| 2025-07-17 | 10.10 | 10.14 | 10.02 | 10.03 | 14.1M |
| 2025-07-16 | 9.85 | 10.28 | 9.85 | 10.08 | 29.6M |
| 2025-07-15 | 9.87 | 9.94 | 9.73 | 9.80 | 15.9M |
| 2025-07-14 | 9.90 | 10.03 | 9.89 | 9.89 | 16.4M |
| 2025-07-11 | 9.55 | 10.16 | 9.53 | 10.00 | 42.5M |
| 2025-07-10 | 9.58 | 9.59 | 9.49 | 9.57 | 9.9M |
| 2025-07-09 | 9.64 | 9.65 | 9.56 | 9.59 | 10.2M |
| 2025-07-08 | 9.59 | 9.67 | 9.55 | 9.63 | 12.0M |
| 2025-07-07 | 9.57 | 9.60 | 9.50 | 9.59 | 8.6M |
| 2025-07-04 | 9.71 | 9.72 | 9.53 | 9.56 | 14.2M |
| 2025-07-03 | 9.67 | 9.74 | 9.60 | 9.72 | 17.2M |
| 2025-07-02 | 9.51 | 9.93 | 9.49 | 9.68 | 36.0M |
| 2025-07-01 | 9.63 | 9.63 | 9.43 | 9.50 | 19.8M |
| 2025-06-30 | 9.54 | 9.65 | 9.54 | 9.61 | 19.0M |
| 2025-06-27 | 9.65 | 9.71 | 9.52 | 9.55 | 23.7M |
| 2025-06-26 | 9.70 | 9.84 | 9.62 | 9.65 | 37.8M |
| 2025-06-25 | 10.23 | 10.60 | 9.67 | 9.96 | 74.8M |
| 2025-06-24 | 9.36 | 10.30 | 9.32 | 10.03 | 59.7M |
| 2025-06-23 | 9.33 | 9.45 | 9.27 | 9.36 | 8.3M |
| 2025-06-20 | 9.19 | 9.40 | 9.18 | 9.39 | 9.1M |
| 2025-06-19 | 9.35 | 9.35 | 9.18 | 9.21 | 6.2M |
| 2025-06-18 | 9.26 | 9.40 | 9.26 | 9.32 | 7.1M |
| 2025-06-17 | 9.29 | 9.33 | 9.20 | 9.30 | 7.2M |
| 2025-06-16 | 9.41 | 9.47 | 9.27 | 9.29 | 9.0M |
| 2025-06-13 | 9.34 | 9.45 | 9.34 | 9.41 | 9.4M |
| 2025-06-12 | 9.37 | 9.45 | 9.30 | 9.39 | 6.5M |
| 2025-06-11 | 9.35 | 9.44 | 9.24 | 9.35 | 9.0M |
| 2025-06-10 | 9.74 | 9.77 | 9.61 | 9.71 | 9.9M |
| 2025-06-09 | 9.80 | 9.87 | 9.67 | 9.72 | 14.0M |
| 2025-06-06 | 9.68 | 9.82 | 9.67 | 9.80 | 8.7M |
| 2025-06-05 | 9.70 | 9.81 | 9.66 | 9.72 | 10.0M |
| 2025-06-04 | 9.50 | 9.73 | 9.50 | 9.70 | 11.2M |
| 2025-06-03 | 9.41 | 9.49 | 9.37 | 9.47 | 7.9M |
| 2025-05-30 | 9.51 | 9.59 | 9.40 | 9.48 | 8.5M |
| 2025-05-29 | 9.48 | 9.56 | 9.44 | 9.55 | 7.3M |
| 2025-05-28 | 9.36 | 9.51 | 9.36 | 9.48 | 7.4M |
| 2025-05-27 | 9.41 | 9.43 | 9.35 | 9.37 | 5.5M |
| 2025-05-26 | 9.40 | 9.45 | 9.38 | 9.44 | 6.1M |
| 2025-05-23 | 9.46 | 9.55 | 9.38 | 9.40 | 7.6M |
| 2025-05-22 | 9.60 | 9.63 | 9.48 | 9.48 | 7.1M |
| 2025-05-21 | 9.63 | 9.71 | 9.57 | 9.64 | 7.4M |
| 2025-05-20 | 9.57 | 9.67 | 9.51 | 9.65 | 9.5M |
| 2025-05-19 | 9.67 | 9.69 | 9.56 | 9.57 | 6.7M |
| 2025-05-16 | 9.61 | 9.72 | 9.58 | 9.63 | 10.0M |
| 2025-05-15 | 9.90 | 9.96 | 9.61 | 9.64 | 14.6M |
| 2025-05-14 | 9.71 | 9.94 | 9.57 | 9.92 | 20.9M |
| 2025-05-13 | 9.85 | 9.96 | 9.69 | 9.70 | 13.1M |
| 2025-05-12 | 9.65 | 9.71 | 9.59 | 9.68 | 10.4M |
| 2025-05-09 | 9.67 | 9.69 | 9.54 | 9.57 | 9.7M |
| 2025-05-08 | 9.56 | 9.75 | 9.50 | 9.68 | 13.4M |
| 2025-05-07 | 9.55 | 9.65 | 9.51 | 9.56 | 12.9M |
| 2025-05-06 | 9.47 | 9.60 | 9.47 | 9.50 | 14.5M |
| 2025-04-30 | 9.58 | 9.60 | 9.40 | 9.45 | 14.1M |
| 2025-04-29 | 9.60 | 9.74 | 9.54 | 9.60 | 11.0M |
| 2025-04-28 | 9.57 | 9.66 | 9.46 | 9.62 | 14.3M |
| 2025-04-25 | 9.42 | 9.63 | 9.38 | 9.52 | 15.5M |
| 2025-04-24 | 9.38 | 9.50 | 9.32 | 9.45 | 17.3M |
| 2025-04-23 | 9.18 | 9.50 | 9.18 | 9.41 | 28.8M |
| 2025-04-22 | 9.03 | 9.18 | 9.01 | 9.08 | 13.8M |
| 2025-04-21 | 8.90 | 9.06 | 8.82 | 9.03 | 14.1M |
| 2025-04-18 | 8.98 | 8.99 | 8.80 | 8.90 | 9.5M |
| 2025-04-17 | 8.98 | 9.04 | 8.85 | 8.87 | 12.1M |
| 2025-04-16 | 8.96 | 8.98 | 8.70 | 8.88 | 17.1M |
| 2025-04-15 | 9.03 | 9.07 | 8.93 | 8.97 | 15.9M |
| 2025-04-14 | 9.02 | 9.20 | 8.91 | 9.07 | 30.2M |
| 2025-04-11 | 9.04 | 9.50 | 8.89 | 9.00 | 37.3M |
| 2025-04-10 | 8.82 | 9.02 | 8.70 | 8.86 | 27.7M |
| 2025-04-09 | 8.16 | 8.59 | 7.85 | 8.48 | 28.7M |
| 2025-04-08 | 8.95 | 8.95 | 8.14 | 8.38 | 40.1M |
| 2025-04-07 | 9.06 | 9.37 | 8.96 | 8.96 | 12.4M |
| 2025-04-03 | 10.02 | 10.11 | 9.92 | 9.95 | 13.4M |
| 2025-04-02 | 10.01 | 10.15 | 9.93 | 10.12 | 13.3M |
| 2025-04-01 | 10.29 | 10.31 | 10.00 | 10.03 | 22.5M |
| 2025-03-31 | 10.22 | 10.33 | 10.00 | 10.24 | 16.9M |
| 2025-03-28 | 10.39 | 10.48 | 10.21 | 10.29 | 14.9M |
| 2025-03-27 | 10.43 | 10.43 | 10.27 | 10.34 | 16.0M |
| 2025-03-26 | 10.51 | 10.60 | 10.38 | 10.40 | 20.7M |
| 2025-03-25 | 10.60 | 10.67 | 10.49 | 10.56 | 30.4M |
| 2025-03-24 | 10.55 | 10.63 | 10.32 | 10.60 | 32.5M |
| 2025-03-21 | 10.59 | 10.84 | 10.46 | 10.55 | 34.4M |
| 2025-03-20 | 10.64 | 10.75 | 10.50 | 10.60 | 26.2M |
| 2025-03-19 | 10.87 | 10.87 | 10.58 | 10.67 | 29.4M |
| 2025-03-18 | 10.92 | 11.06 | 10.74 | 10.81 | 33.0M |
| 2025-03-17 | 11.09 | 11.39 | 10.93 | 10.96 | 46.2M |
| 2025-03-14 | 11.38 | 11.49 | 10.80 | 11.20 | 59.6M |
| 2025-03-13 | 10.97 | 11.80 | 10.93 | 11.38 | 83.1M |
| 2025-03-12 | 10.50 | 11.26 | 10.49 | 10.98 | 71.1M |
| 2025-03-11 | 10.02 | 10.60 | 9.89 | 10.41 | 39.5M |
| 2025-03-10 | 10.69 | 10.75 | 9.91 | 9.98 | 51.5M |
| 2025-03-07 | 10.44 | 10.84 | 10.30 | 10.65 | 37.5M |
| 2025-03-06 | 10.10 | 10.54 | 10.06 | 10.44 | 36.8M |
| 2025-03-05 | 9.95 | 10.14 | 9.95 | 9.99 | 17.7M |
| 2025-03-04 | 9.86 | 10.11 | 9.67 | 9.97 | 25.2M |
| 2025-03-03 | 10.12 | 10.20 | 9.76 | 9.83 | 26.7M |
| 2025-02-28 | 10.50 | 10.57 | 10.02 | 10.09 | 39.8M |
| 2025-02-27 | 11.30 | 11.40 | 10.42 | 10.58 | 64.4M |
| 2025-02-26 | 10.29 | 11.30 | 10.29 | 11.30 | 58.1M |
| 2025-02-25 | 10.38 | 10.51 | 10.12 | 10.27 | 46.8M |
| 2025-02-24 | 9.92 | 10.88 | 9.85 | 10.50 | 104.4M |
| 2025-02-21 | 9.50 | 9.92 | 9.41 | 9.92 | 43.9M |
| 2025-02-20 | 8.99 | 9.08 | 8.93 | 9.02 | 11.3M |
| 2025-02-19 | 8.92 | 9.04 | 8.86 | 9.02 | 11.7M |
| 2025-02-18 | 9.02 | 9.03 | 8.84 | 8.89 | 13.3M |
| 2025-02-17 | 9.05 | 9.10 | 8.94 | 9.02 | 13.5M |
| 2025-02-14 | 9.13 | 9.17 | 9.04 | 9.08 | 10.3M |
| 2025-02-13 | 9.28 | 9.36 | 9.13 | 9.15 | 14.1M |
| 2025-02-12 | 9.18 | 9.29 | 9.15 | 9.26 | 11.8M |
| 2025-02-11 | 9.12 | 9.35 | 9.12 | 9.23 | 16.3M |
| 2025-02-10 | 9.14 | 9.33 | 9.11 | 9.14 | 18.5M |
| 2025-02-07 | 9.05 | 9.18 | 8.96 | 9.13 | 16.4M |
| 2025-02-06 | 9.00 | 9.09 | 8.93 | 9.07 | 18.6M |
| 2025-02-05 | 9.60 | 9.63 | 8.96 | 9.01 | 31.5M |
| 2025-01-27 | 9.68 | 9.71 | 9.52 | 9.53 | 14.7M |
| 2025-01-24 | 9.58 | 9.68 | 9.53 | 9.61 | 14.2M |
| 2025-01-23 | 9.60 | 9.79 | 9.56 | 9.60 | 20.9M |
| 2025-01-22 | 9.56 | 9.72 | 9.41 | 9.49 | 18.2M |
| 2025-01-21 | 9.40 | 9.63 | 9.37 | 9.56 | 22.2M |
| 2025-01-20 | 9.14 | 9.55 | 8.96 | 9.46 | 33.5M |
| 2025-01-17 | 9.09 | 9.17 | 9.03 | 9.12 | 10.8M |
| 2025-01-16 | 9.04 | 9.30 | 9.03 | 9.14 | 16.9M |
| 2025-01-15 | 9.03 | 9.17 | 8.95 | 8.98 | 12.3M |
| 2025-01-14 | 8.80 | 9.07 | 8.78 | 9.05 | 15.3M |
| 2025-01-13 | 8.74 | 8.92 | 8.62 | 8.80 | 17.9M |
| 2025-01-10 | 9.03 | 9.30 | 8.86 | 8.86 | 16.6M |
| 2025-01-09 | 8.98 | 9.16 | 8.92 | 8.99 | 21.5M |
| 2025-01-08 | 8.80 | 9.17 | 8.66 | 9.07 | 34.9M |
| 2025-01-07 | 9.02 | 9.08 | 8.72 | 8.85 | 30.1M |
| 2025-01-06 | 9.17 | 9.23 | 8.92 | 9.02 | 23.5M |
| 2025-01-03 | 9.32 | 9.35 | 9.11 | 9.17 | 30.3M |
| 2025-01-02 | 9.25 | 9.61 | 9.20 | 9.28 | 41.5M |