10.84
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 10.90 | 10.90 | 10.76 | 10.82 | 696.8K |
| 09:35 | 10.82 | 10.85 | 10.79 | 10.80 | 457.8K |
| 09:40 | 10.80 | 10.83 | 10.77 | 10.77 | 404.0K |
| 09:45 | 10.77 | 10.81 | 10.74 | 10.75 | 615.3K |
| 09:50 | 10.76 | 10.76 | 10.70 | 10.71 | 660.6K |
| 09:55 | 10.70 | 10.75 | 10.68 | 10.73 | 575.2K |
| 10:00 | 10.73 | 10.74 | 10.70 | 10.71 | 259.3K |
| 10:05 | 10.72 | 10.77 | 10.71 | 10.77 | 177.4K |
| 10:10 | 10.77 | 10.81 | 10.75 | 10.81 | 187.8K |
| 10:15 | 10.80 | 10.85 | 10.80 | 10.85 | 191.8K |
| 10:20 | 10.84 | 10.85 | 10.80 | 10.85 | 197.8K |
| 10:25 | 10.85 | 10.88 | 10.85 | 10.87 | 133.6K |
| 10:30 | 10.87 | 10.87 | 10.84 | 10.84 | 89.4K |
| 10:35 | 10.84 | 10.86 | 10.81 | 10.85 | 155.1K |
| 10:40 | 10.86 | 10.86 | 10.81 | 10.84 | 80.8K |
| 10:45 | 10.84 | 10.86 | 10.84 | 10.84 | 72.8K |
| 10:50 | 10.85 | 10.85 | 10.82 | 10.84 | 98.9K |
| 10:55 | 10.84 | 10.85 | 10.82 | 10.85 | 74.8K |
| 11:00 | 10.85 | 10.86 | 10.83 | 10.85 | 103.9K |
| 11:05 | 10.85 | 10.87 | 10.84 | 10.87 | 127.1K |
| 11:10 | 10.87 | 10.87 | 10.84 | 10.85 | 48.5K |
| 11:15 | 10.85 | 10.86 | 10.83 | 10.83 | 76.3K |
| 11:20 | 10.83 | 10.84 | 10.81 | 10.81 | 40.0K |
| 11:25 | 10.81 | 10.82 | 10.81 | 10.81 | 47.1K |
| 13:00 | 10.81 | 10.81 | 10.77 | 10.78 | 118.5K |
| 13:05 | 10.79 | 10.80 | 10.78 | 10.80 | 57.1K |
| 13:10 | 10.79 | 10.81 | 10.78 | 10.80 | 226.2K |
| 13:15 | 10.81 | 10.82 | 10.78 | 10.78 | 115.4K |
| 13:20 | 10.80 | 10.82 | 10.79 | 10.80 | 103.5K |
| 13:25 | 10.79 | 10.79 | 10.77 | 10.77 | 99.5K |
| 13:30 | 10.77 | 10.79 | 10.76 | 10.77 | 129.2K |
| 13:35 | 10.78 | 10.79 | 10.76 | 10.76 | 70.8K |
| 13:40 | 10.76 | 10.78 | 10.76 | 10.77 | 92.4K |
| 13:45 | 10.77 | 10.79 | 10.76 | 10.79 | 90.3K |
| 13:50 | 10.78 | 10.79 | 10.75 | 10.76 | 117.7K |
| 13:55 | 10.75 | 10.77 | 10.73 | 10.74 | 128.8K |
| 14:00 | 10.74 | 10.75 | 10.73 | 10.75 | 193.4K |
| 14:05 | 10.74 | 10.76 | 10.73 | 10.76 | 125.0K |
| 14:10 | 10.76 | 10.76 | 10.72 | 10.73 | 155.0K |
| 14:15 | 10.73 | 10.75 | 10.73 | 10.74 | 74.3K |
| 14:20 | 10.74 | 10.76 | 10.74 | 10.75 | 114.8K |
| 14:25 | 10.74 | 10.75 | 10.72 | 10.74 | 217.2K |
| 14:30 | 10.74 | 10.75 | 10.71 | 10.72 | 226.7K |
| 14:35 | 10.72 | 10.74 | 10.70 | 10.72 | 173.5K |
| 14:40 | 10.72 | 10.75 | 10.71 | 10.74 | 443.3K |
| 14:45 | 10.74 | 10.76 | 10.72 | 10.73 | 258.9K |
| 14:50 | 10.73 | 10.74 | 10.70 | 10.70 | 350.9K |
| 14:55 | 10.70 | 10.72 | 10.70 | 10.71 | 184.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 10.84 | 11.18 | 10.75 | 10.84 | 15.8M |
| 2025-09-29 | 10.68 | 10.78 | 10.47 | 10.75 | 9.8M |
| 2025-09-26 | 10.90 | 10.91 | 10.68 | 10.71 | 9.6M |
| 2025-09-25 | 11.09 | 11.16 | 10.93 | 10.97 | 11.6M |
| 2025-09-24 | 10.90 | 11.12 | 10.71 | 11.09 | 14.1M |
| 2025-09-23 | 11.30 | 11.35 | 10.61 | 10.95 | 29.2M |
| 2025-09-22 | 11.73 | 11.85 | 11.55 | 11.69 | 13.8M |
| 2025-09-19 | 11.89 | 12.10 | 11.70 | 11.80 | 16.5M |
| 2025-09-18 | 12.15 | 12.39 | 11.68 | 11.88 | 29.6M |
| 2025-09-17 | 12.20 | 12.40 | 12.13 | 12.20 | 21.6M |
| 2025-09-16 | 12.38 | 12.45 | 12.02 | 12.37 | 25.7M |
| 2025-09-15 | 12.65 | 12.95 | 12.30 | 12.30 | 42.0M |
| 2025-09-12 | 12.71 | 13.30 | 12.22 | 12.94 | 71.3M |
| 2025-09-11 | 12.61 | 13.39 | 12.55 | 12.82 | 83.0M |
| 2025-09-10 | 12.00 | 12.42 | 11.57 | 12.42 | 33.6M |
| 2025-09-09 | 11.60 | 11.66 | 11.24 | 11.29 | 14.5M |
| 2025-09-08 | 11.80 | 11.82 | 11.48 | 11.60 | 16.6M |
| 2025-09-05 | 11.29 | 11.85 | 11.22 | 11.80 | 23.0M |
| 2025-09-04 | 12.27 | 12.27 | 11.18 | 11.41 | 30.2M |
| 2025-09-03 | 11.78 | 13.00 | 11.51 | 12.09 | 36.4M |
| 2025-09-02 | 12.28 | 12.30 | 11.65 | 11.83 | 24.2M |
| 2025-09-01 | 11.73 | 12.32 | 11.73 | 12.27 | 32.5M |
| 2025-08-29 | 12.33 | 12.38 | 11.74 | 11.75 | 37.2M |
| 2025-08-28 | 12.74 | 13.19 | 12.14 | 12.56 | 52.2M |
| 2025-08-27 | 12.48 | 13.45 | 12.22 | 12.95 | 78.8M |
| 2025-08-26 | 12.32 | 12.80 | 12.06 | 12.60 | 60.9M |
| 2025-08-25 | 12.00 | 12.14 | 11.94 | 12.11 | 29.7M |
| 2025-08-22 | 11.90 | 12.04 | 11.81 | 12.00 | 21.7M |
| 2025-08-21 | 12.16 | 12.17 | 11.80 | 11.94 | 26.7M |
| 2025-08-20 | 12.00 | 12.20 | 11.93 | 12.17 | 28.0M |
| 2025-08-19 | 12.01 | 12.23 | 11.99 | 12.10 | 35.1M |
| 2025-08-18 | 12.06 | 12.36 | 11.94 | 12.11 | 49.7M |
| 2025-08-15 | 11.61 | 12.08 | 11.50 | 11.95 | 51.9M |
| 2025-08-14 | 12.53 | 12.66 | 11.70 | 11.71 | 76.4M |
| 2025-08-13 | 13.50 | 13.68 | 12.77 | 12.81 | 90.8M |
| 2025-08-12 | 14.90 | 15.13 | 13.57 | 13.58 | 108.0M |
| 2025-08-11 | 14.43 | 14.85 | 13.71 | 14.49 | 103.1M |
| 2025-08-08 | 14.00 | 14.96 | 13.11 | 14.96 | 129.3M |
| 2025-08-07 | 13.00 | 13.60 | 12.81 | 13.60 | 87.0M |
| 2025-08-06 | 11.99 | 12.36 | 11.80 | 12.36 | 55.3M |
| 2025-08-05 | 10.16 | 11.24 | 10.11 | 11.24 | 41.4M |
| 2025-08-04 | 9.93 | 10.23 | 9.84 | 10.22 | 20.3M |
| 2025-08-01 | 9.67 | 10.11 | 9.61 | 10.03 | 20.4M |
| 2025-07-31 | 9.65 | 9.92 | 9.64 | 9.71 | 15.2M |
| 2025-07-30 | 9.82 | 9.82 | 9.59 | 9.68 | 9.2M |
| 2025-07-29 | 9.73 | 9.89 | 9.67 | 9.86 | 11.3M |
| 2025-07-28 | 9.79 | 9.92 | 9.71 | 9.79 | 13.0M |
| 2025-07-25 | 9.46 | 9.74 | 9.43 | 9.67 | 11.8M |
| 2025-07-24 | 9.40 | 9.49 | 9.40 | 9.47 | 5.4M |
| 2025-07-23 | 9.53 | 9.53 | 9.38 | 9.39 | 8.7M |
| 2025-07-22 | 9.69 | 9.70 | 9.48 | 9.56 | 8.9M |
| 2025-07-21 | 9.62 | 9.70 | 9.59 | 9.68 | 8.0M |
| 2025-07-18 | 9.72 | 9.77 | 9.63 | 9.66 | 8.6M |
| 2025-07-17 | 9.61 | 9.71 | 9.58 | 9.71 | 7.9M |
| 2025-07-16 | 9.52 | 9.70 | 9.52 | 9.61 | 8.6M |
| 2025-07-15 | 9.61 | 9.70 | 9.39 | 9.52 | 11.8M |
| 2025-07-14 | 9.65 | 9.78 | 9.59 | 9.68 | 8.5M |
| 2025-07-11 | 9.74 | 9.75 | 9.52 | 9.67 | 11.1M |
| 2025-07-10 | 9.86 | 9.86 | 9.62 | 9.70 | 13.7M |
| 2025-07-09 | 9.85 | 10.06 | 9.68 | 9.91 | 23.8M |
| 2025-07-08 | 9.84 | 9.94 | 9.78 | 9.89 | 14.9M |
| 2025-07-07 | 9.90 | 9.98 | 9.71 | 9.95 | 14.4M |
| 2025-07-04 | 10.32 | 10.48 | 9.85 | 9.87 | 23.5M |
| 2025-07-03 | 9.99 | 10.30 | 9.90 | 10.10 | 30.4M |
| 2025-07-02 | 9.97 | 10.26 | 9.89 | 9.95 | 42.2M |
| 2025-07-01 | 11.40 | 11.40 | 10.26 | 10.31 | 72.1M |
| 2025-06-30 | 9.60 | 10.36 | 9.56 | 10.36 | 40.3M |
| 2025-06-27 | 9.31 | 9.49 | 9.24 | 9.42 | 8.9M |
| 2025-06-26 | 9.39 | 9.47 | 9.29 | 9.31 | 8.2M |
| 2025-06-25 | 9.36 | 9.42 | 9.22 | 9.39 | 10.2M |
| 2025-06-24 | 9.29 | 9.49 | 9.21 | 9.38 | 11.7M |
| 2025-06-23 | 8.78 | 9.21 | 8.72 | 9.19 | 9.4M |
| 2025-06-20 | 9.05 | 9.15 | 8.85 | 8.90 | 9.7M |
| 2025-06-19 | 9.42 | 9.53 | 9.07 | 9.09 | 12.9M |
| 2025-06-18 | 9.60 | 9.64 | 9.22 | 9.44 | 14.1M |
| 2025-06-17 | 9.95 | 10.04 | 9.55 | 9.65 | 13.1M |
| 2025-06-16 | 9.80 | 10.06 | 9.80 | 9.88 | 10.7M |
| 2025-06-13 | 10.10 | 10.13 | 9.78 | 9.79 | 15.0M |
| 2025-06-12 | 9.97 | 10.35 | 9.91 | 10.19 | 22.9M |
| 2025-06-11 | 9.79 | 10.50 | 9.64 | 10.10 | 27.7M |
| 2025-06-10 | 10.01 | 10.26 | 9.55 | 9.79 | 23.4M |
| 2025-06-09 | 10.14 | 10.20 | 9.86 | 10.02 | 21.0M |
| 2025-06-06 | 10.59 | 10.78 | 9.80 | 9.99 | 29.8M |
| 2025-06-05 | 10.40 | 10.66 | 10.15 | 10.59 | 33.7M |
| 2025-06-04 | 10.01 | 10.88 | 9.83 | 10.51 | 40.9M |
| 2025-06-03 | 10.15 | 10.36 | 9.80 | 10.09 | 38.5M |
| 2025-05-30 | 9.50 | 10.44 | 9.48 | 9.92 | 45.6M |
| 2025-05-29 | 9.23 | 9.63 | 9.23 | 9.55 | 38.8M |
| 2025-05-28 | 9.03 | 9.91 | 9.00 | 9.46 | 50.5M |
| 2025-05-27 | 9.15 | 9.15 | 8.93 | 9.01 | 5.9M |
| 2025-05-26 | 8.88 | 9.15 | 8.88 | 9.10 | 7.9M |
| 2025-05-23 | 9.21 | 9.28 | 8.92 | 8.92 | 9.8M |
| 2025-05-22 | 9.23 | 9.30 | 9.07 | 9.18 | 11.4M |
| 2025-05-21 | 9.44 | 9.49 | 9.22 | 9.23 | 16.2M |
| 2025-05-20 | 9.11 | 9.40 | 8.96 | 9.31 | 16.5M |
| 2025-05-19 | 8.98 | 9.10 | 8.86 | 9.10 | 7.6M |
| 2025-05-16 | 8.84 | 8.98 | 8.75 | 8.93 | 7.4M |
| 2025-05-15 | 9.07 | 9.07 | 8.82 | 8.84 | 7.8M |
| 2025-05-14 | 9.07 | 9.21 | 8.99 | 9.05 | 8.8M |
| 2025-05-13 | 9.28 | 9.38 | 9.02 | 9.07 | 10.6M |
| 2025-05-12 | 9.16 | 9.28 | 9.12 | 9.22 | 9.5M |
| 2025-05-09 | 9.28 | 9.30 | 9.02 | 9.10 | 10.5M |
| 2025-05-08 | 9.00 | 9.29 | 8.98 | 9.28 | 15.7M |
| 2025-05-07 | 9.09 | 9.20 | 8.89 | 9.03 | 14.0M |
| 2025-05-06 | 8.79 | 9.00 | 8.73 | 8.99 | 16.3M |
| 2025-04-30 | 8.40 | 8.66 | 8.38 | 8.61 | 14.0M |
| 2025-04-29 | 8.30 | 8.49 | 8.14 | 8.38 | 11.4M |
| 2025-04-28 | 8.51 | 8.57 | 8.35 | 8.37 | 13.1M |
| 2025-04-25 | 8.85 | 8.89 | 8.47 | 8.60 | 21.1M |
| 2025-04-24 | 8.95 | 9.04 | 8.65 | 8.69 | 33.7M |
| 2025-04-23 | 8.40 | 9.19 | 8.40 | 9.19 | 17.1M |
| 2025-04-22 | 8.52 | 8.58 | 8.30 | 8.35 | 14.9M |
| 2025-04-21 | 8.57 | 8.71 | 8.48 | 8.71 | 7.7M |
| 2025-04-18 | 8.45 | 8.65 | 8.36 | 8.56 | 8.4M |
| 2025-04-17 | 8.40 | 8.58 | 8.31 | 8.45 | 6.3M |
| 2025-04-16 | 8.69 | 8.72 | 8.28 | 8.39 | 9.0M |
| 2025-04-15 | 8.80 | 8.87 | 8.62 | 8.71 | 9.6M |
| 2025-04-14 | 8.70 | 8.88 | 8.65 | 8.73 | 11.5M |
| 2025-04-11 | 8.31 | 8.60 | 8.31 | 8.53 | 8.9M |
| 2025-04-10 | 8.30 | 8.60 | 8.30 | 8.42 | 14.1M |
| 2025-04-09 | 7.60 | 8.22 | 7.07 | 8.10 | 17.1M |
| 2025-04-08 | 7.96 | 8.30 | 7.62 | 7.85 | 18.4M |
| 2025-04-07 | 8.49 | 8.90 | 8.47 | 8.47 | 6.7M |
| 2025-04-03 | 9.50 | 9.66 | 9.33 | 9.41 | 7.9M |
| 2025-04-02 | 9.40 | 9.63 | 9.37 | 9.49 | 6.9M |
| 2025-04-01 | 9.50 | 9.66 | 9.40 | 9.41 | 9.7M |
| 2025-03-31 | 9.68 | 9.71 | 9.27 | 9.47 | 13.1M |
| 2025-03-28 | 9.71 | 10.18 | 9.59 | 9.77 | 16.5M |
| 2025-03-27 | 10.00 | 10.00 | 9.66 | 9.74 | 8.5M |
| 2025-03-26 | 9.80 | 9.94 | 9.76 | 9.87 | 7.7M |
| 2025-03-25 | 9.91 | 10.08 | 9.73 | 9.76 | 9.9M |
| 2025-03-24 | 10.21 | 10.38 | 9.66 | 9.98 | 15.1M |
| 2025-03-21 | 10.67 | 10.67 | 10.30 | 10.32 | 14.5M |
| 2025-03-20 | 10.65 | 10.95 | 10.60 | 10.77 | 12.1M |
| 2025-03-19 | 11.00 | 11.00 | 10.71 | 10.75 | 13.5M |
| 2025-03-18 | 11.02 | 11.15 | 10.90 | 11.01 | 12.0M |
| 2025-03-17 | 11.14 | 11.18 | 11.00 | 11.02 | 12.8M |
| 2025-03-14 | 11.01 | 11.15 | 10.76 | 11.12 | 17.7M |
| 2025-03-13 | 11.37 | 11.55 | 10.92 | 11.03 | 20.9M |
| 2025-03-12 | 11.55 | 11.73 | 11.40 | 11.48 | 28.7M |
| 2025-03-11 | 11.02 | 11.66 | 11.02 | 11.55 | 27.4M |
| 2025-03-10 | 11.15 | 11.37 | 11.03 | 11.37 | 20.8M |
| 2025-03-07 | 11.50 | 11.77 | 11.24 | 11.32 | 30.8M |
| 2025-03-06 | 11.23 | 11.91 | 11.22 | 11.69 | 52.7M |
| 2025-03-05 | 11.98 | 12.09 | 11.18 | 11.58 | 67.9M |
| 2025-03-04 | 10.68 | 11.52 | 10.59 | 11.52 | 14.2M |
| 2025-03-03 | 10.45 | 10.73 | 10.21 | 10.47 | 15.4M |
| 2025-02-28 | 10.90 | 10.91 | 10.36 | 10.39 | 18.9M |
| 2025-02-27 | 11.23 | 11.35 | 10.75 | 11.00 | 26.0M |
| 2025-02-26 | 11.30 | 11.38 | 11.15 | 11.32 | 22.4M |
| 2025-02-25 | 11.03 | 11.32 | 10.93 | 11.19 | 22.4M |
| 2025-02-24 | 11.38 | 11.50 | 11.11 | 11.26 | 35.5M |
| 2025-02-21 | 11.38 | 11.72 | 11.27 | 11.50 | 46.1M |
| 2025-02-20 | 11.70 | 11.80 | 11.34 | 11.42 | 56.3M |
| 2025-02-19 | 11.11 | 12.54 | 11.11 | 12.19 | 81.1M |
| 2025-02-18 | 11.97 | 12.09 | 11.97 | 11.97 | 12.6M |
| 2025-02-17 | 14.13 | 14.54 | 13.22 | 13.30 | 95.4M |
| 2025-02-14 | 12.24 | 13.22 | 12.24 | 13.22 | 20.1M |
| 2025-02-13 | 11.62 | 12.02 | 11.61 | 12.02 | 46.9M |
| 2025-02-12 | 11.07 | 11.86 | 10.81 | 10.93 | 72.2M |
| 2025-02-11 | 9.98 | 11.07 | 9.80 | 11.07 | 36.6M |
| 2025-02-10 | 9.75 | 10.07 | 9.72 | 10.06 | 44.9M |
| 2025-02-07 | 9.56 | 9.77 | 9.41 | 9.62 | 47.6M |
| 2025-02-06 | 9.30 | 9.80 | 9.25 | 9.67 | 51.9M |
| 2025-02-05 | 8.65 | 9.19 | 8.58 | 9.19 | 10.5M |
| 2025-01-27 | 8.89 | 8.97 | 8.31 | 8.35 | 17.7M |
| 2025-01-24 | 8.93 | 9.00 | 8.54 | 8.83 | 23.5M |
| 2025-01-23 | 9.33 | 9.68 | 9.01 | 9.07 | 34.2M |
| 2025-01-22 | 9.05 | 9.74 | 8.92 | 9.58 | 40.7M |
| 2025-01-21 | 9.12 | 9.39 | 8.80 | 9.16 | 27.0M |
| 2025-01-20 | 9.30 | 9.31 | 9.00 | 9.08 | 21.9M |
| 2025-01-17 | 9.48 | 9.48 | 9.06 | 9.21 | 31.4M |
| 2025-01-16 | 9.64 | 9.97 | 9.40 | 9.70 | 41.5M |
| 2025-01-15 | 9.58 | 10.71 | 9.37 | 9.99 | 57.4M |
| 2025-01-14 | 9.53 | 10.29 | 9.52 | 9.74 | 63.7M |
| 2025-01-13 | 8.46 | 9.44 | 7.97 | 9.44 | 45.8M |
| 2025-01-10 | 9.47 | 10.30 | 8.56 | 8.58 | 57.3M |
| 2025-01-09 | 8.70 | 9.47 | 8.61 | 9.47 | 54.0M |
| 2025-01-08 | 7.75 | 8.61 | 7.62 | 8.61 | 16.2M |
| 2025-01-07 | 7.72 | 7.85 | 7.51 | 7.83 | 26.1M |
| 2025-01-06 | 8.47 | 8.47 | 7.65 | 7.91 | 33.3M |
| 2025-01-03 | 8.47 | 8.47 | 8.47 | 8.47 | 6.5M |
| 2025-01-02 | 7.82 | 7.97 | 7.60 | 7.70 | 10.5M |