9.25
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 9.97 | 9.98 | 9.88 | 9.88 | 3,359.4K |
| 09:35 | 9.89 | 9.91 | 9.77 | 9.80 | 2,859.0K |
| 09:40 | 9.79 | 9.80 | 9.72 | 9.74 | 2,542.1K |
| 09:45 | 9.73 | 9.77 | 9.69 | 9.74 | 2,390.6K |
| 09:50 | 9.73 | 9.73 | 9.66 | 9.67 | 2,183.4K |
| 09:55 | 9.66 | 9.67 | 9.58 | 9.58 | 2,195.5K |
| 10:00 | 9.59 | 9.59 | 9.50 | 9.58 | 3,250.2K |
| 10:05 | 9.59 | 9.60 | 9.53 | 9.53 | 1,372.8K |
| 10:10 | 9.53 | 9.53 | 9.45 | 9.53 | 2,402.6K |
| 10:15 | 9.54 | 9.54 | 9.46 | 9.47 | 1,153.8K |
| 10:20 | 9.47 | 9.49 | 9.41 | 9.41 | 1,742.6K |
| 10:25 | 9.41 | 9.41 | 9.35 | 9.37 | 2,346.9K |
| 10:30 | 9.37 | 9.41 | 9.34 | 9.41 | 1,406.9K |
| 10:35 | 9.41 | 9.45 | 9.38 | 9.40 | 1,238.8K |
| 10:40 | 9.39 | 9.47 | 9.37 | 9.47 | 579.0K |
| 10:45 | 9.47 | 9.47 | 9.43 | 9.44 | 736.3K |
| 10:50 | 9.44 | 9.45 | 9.40 | 9.45 | 530.9K |
| 10:55 | 9.44 | 9.44 | 9.41 | 9.43 | 327.7K |
| 11:00 | 9.44 | 9.44 | 9.38 | 9.39 | 845.1K |
| 11:05 | 9.39 | 9.43 | 9.39 | 9.40 | 421.3K |
| 11:10 | 9.41 | 9.44 | 9.40 | 9.40 | 417.6K |
| 11:15 | 9.40 | 9.44 | 9.40 | 9.44 | 306.5K |
| 11:20 | 9.45 | 9.45 | 9.40 | 9.40 | 341.3K |
| 11:25 | 9.40 | 9.41 | 9.36 | 9.36 | 508.1K |
| 11:30 | 9.38 | 9.38 | 9.38 | 9.38 | 0.4K |
| 13:00 | 9.38 | 9.38 | 9.31 | 9.31 | 1,161.3K |
| 13:05 | 9.32 | 9.34 | 9.31 | 9.33 | 859.4K |
| 13:10 | 9.32 | 9.38 | 9.32 | 9.38 | 712.9K |
| 13:15 | 9.38 | 9.39 | 9.33 | 9.33 | 526.8K |
| 13:20 | 9.34 | 9.35 | 9.32 | 9.35 | 393.7K |
| 13:25 | 9.34 | 9.40 | 9.34 | 9.40 | 520.4K |
| 13:30 | 9.39 | 9.41 | 9.35 | 9.35 | 391.3K |
| 13:35 | 9.35 | 9.36 | 9.32 | 9.35 | 417.4K |
| 13:40 | 9.35 | 9.35 | 9.32 | 9.32 | 304.1K |
| 13:45 | 9.32 | 9.33 | 9.31 | 9.32 | 453.1K |
| 13:50 | 9.32 | 9.35 | 9.31 | 9.34 | 560.9K |
| 13:55 | 9.34 | 9.36 | 9.33 | 9.35 | 325.5K |
| 14:00 | 9.35 | 9.36 | 9.32 | 9.33 | 356.1K |
| 14:05 | 9.32 | 9.33 | 9.31 | 9.31 | 433.4K |
| 14:10 | 9.31 | 9.32 | 9.25 | 9.25 | 1,878.0K |
| 14:15 | 9.25 | 9.33 | 9.25 | 9.33 | 597.9K |
| 14:20 | 9.33 | 9.36 | 9.32 | 9.34 | 574.4K |
| 14:25 | 9.34 | 9.45 | 9.34 | 9.44 | 583.3K |
| 14:30 | 9.44 | 9.44 | 9.39 | 9.41 | 536.7K |
| 14:35 | 9.42 | 9.44 | 9.41 | 9.41 | 412.0K |
| 14:40 | 9.41 | 9.43 | 9.40 | 9.43 | 503.5K |
| 14:45 | 9.43 | 9.47 | 9.42 | 9.47 | 598.4K |
| 14:50 | 9.46 | 9.48 | 9.45 | 9.46 | 881.0K |
| 14:55 | 9.46 | 9.47 | 9.45 | 9.47 | 482.3K |
| 15:40 | 9.47 | 9.47 | 9.47 | 9.47 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 9.58 | 9.60 | 9.25 | 9.25 | 26.2M |
| 2025-09-25 | 9.78 | 9.83 | 9.60 | 9.62 | 22.1M |
| 2025-09-24 | 9.40 | 9.78 | 9.20 | 9.77 | 36.4M |
| 2025-09-23 | 10.00 | 10.01 | 9.25 | 9.47 | 50.2M |
| 2025-09-22 | 9.84 | 10.17 | 9.84 | 10.02 | 30.7M |
| 2025-09-19 | 9.94 | 10.02 | 9.82 | 9.84 | 24.0M |
| 2025-09-18 | 10.07 | 10.24 | 9.81 | 9.94 | 45.3M |
| 2025-09-17 | 9.96 | 10.30 | 9.96 | 10.13 | 42.8M |
| 2025-09-16 | 9.83 | 10.07 | 9.75 | 10.03 | 33.4M |
| 2025-09-15 | 9.92 | 9.97 | 9.81 | 9.84 | 24.5M |
| 2025-09-12 | 10.06 | 10.13 | 9.91 | 9.91 | 35.8M |
| 2025-09-11 | 9.77 | 10.06 | 9.61 | 10.06 | 41.3M |
| 2025-09-10 | 9.79 | 9.85 | 9.72 | 9.77 | 22.0M |
| 2025-09-09 | 10.12 | 10.13 | 9.71 | 9.74 | 34.5M |
| 2025-09-08 | 9.98 | 10.19 | 9.90 | 10.06 | 35.0M |
| 2025-09-05 | 9.88 | 10.03 | 9.60 | 10.02 | 42.0M |
| 2025-09-04 | 9.91 | 10.26 | 9.56 | 9.79 | 56.3M |
| 2025-09-03 | 10.41 | 10.54 | 9.96 | 10.00 | 61.3M |
| 2025-09-02 | 11.32 | 11.32 | 10.50 | 10.61 | 78.2M |
| 2025-09-01 | 11.14 | 11.33 | 11.04 | 11.33 | 70.5M |
| 2025-08-29 | 11.38 | 11.40 | 10.92 | 11.14 | 89.8M |
| 2025-08-28 | 11.85 | 12.19 | 11.23 | 11.62 | 116.9M |
| 2025-08-27 | 11.40 | 12.37 | 11.21 | 11.70 | 169.3M |
| 2025-08-26 | 11.01 | 11.95 | 10.65 | 11.52 | 167.0M |
| 2025-08-25 | 10.94 | 11.98 | 10.72 | 11.41 | 182.4M |
| 2025-08-22 | 10.91 | 11.50 | 10.74 | 10.99 | 236.5M |
| 2025-08-21 | 9.81 | 10.56 | 9.67 | 10.56 | 167.2M |
| 2025-08-20 | 9.31 | 9.69 | 9.30 | 9.60 | 68.7M |
| 2025-08-19 | 9.36 | 9.45 | 9.26 | 9.40 | 48.6M |
| 2025-08-18 | 9.20 | 9.46 | 9.19 | 9.36 | 62.4M |
| 2025-08-15 | 9.21 | 9.29 | 9.15 | 9.17 | 48.2M |
| 2025-08-14 | 9.36 | 9.55 | 9.21 | 9.22 | 77.4M |
| 2025-08-13 | 9.23 | 9.45 | 9.16 | 9.40 | 56.5M |
| 2025-08-12 | 9.11 | 9.30 | 9.05 | 9.26 | 47.8M |
| 2025-08-11 | 9.00 | 9.16 | 8.99 | 9.12 | 30.7M |
| 2025-08-08 | 9.17 | 9.20 | 9.01 | 9.02 | 36.3M |
| 2025-08-07 | 9.17 | 9.40 | 9.16 | 9.19 | 58.8M |
| 2025-08-06 | 9.14 | 9.19 | 9.02 | 9.16 | 50.3M |
| 2025-08-05 | 8.86 | 9.25 | 8.85 | 9.20 | 81.2M |
| 2025-08-04 | 8.71 | 8.85 | 8.62 | 8.84 | 17.4M |
| 2025-08-01 | 8.77 | 8.86 | 8.71 | 8.75 | 12.4M |
| 2025-07-31 | 8.80 | 8.87 | 8.77 | 8.82 | 15.3M |
| 2025-07-30 | 8.91 | 8.91 | 8.77 | 8.79 | 17.6M |
| 2025-07-29 | 8.94 | 8.95 | 8.80 | 8.91 | 23.0M |
| 2025-07-28 | 8.98 | 9.05 | 8.87 | 9.00 | 33.7M |
| 2025-07-25 | 8.79 | 8.95 | 8.79 | 8.90 | 24.2M |
| 2025-07-24 | 8.77 | 8.82 | 8.76 | 8.79 | 16.5M |
| 2025-07-23 | 8.82 | 8.83 | 8.75 | 8.77 | 18.0M |
| 2025-07-22 | 8.93 | 8.96 | 8.82 | 8.84 | 24.6M |
| 2025-07-21 | 8.99 | 9.02 | 8.89 | 8.98 | 20.4M |
| 2025-07-18 | 8.91 | 9.04 | 8.86 | 8.97 | 28.2M |
| 2025-07-17 | 8.77 | 8.92 | 8.75 | 8.90 | 20.9M |
| 2025-07-16 | 8.77 | 8.92 | 8.75 | 8.81 | 16.5M |
| 2025-07-15 | 8.85 | 8.88 | 8.69 | 8.77 | 25.2M |
| 2025-07-14 | 8.85 | 8.92 | 8.82 | 8.90 | 15.2M |
| 2025-07-11 | 8.83 | 8.91 | 8.75 | 8.89 | 23.1M |
| 2025-07-10 | 8.94 | 8.94 | 8.81 | 8.88 | 18.8M |
| 2025-07-09 | 9.00 | 9.05 | 8.86 | 8.89 | 31.5M |
| 2025-07-08 | 8.98 | 9.07 | 8.92 | 9.05 | 25.0M |
| 2025-07-07 | 8.99 | 8.99 | 8.80 | 8.98 | 30.2M |
| 2025-07-04 | 9.24 | 9.30 | 9.01 | 9.02 | 53.4M |
| 2025-07-03 | 8.97 | 9.75 | 8.93 | 9.32 | 79.0M |
| 2025-07-02 | 9.20 | 9.20 | 8.91 | 8.99 | 35.6M |
| 2025-07-01 | 9.27 | 9.32 | 9.08 | 9.21 | 38.7M |
| 2025-06-30 | 9.27 | 9.55 | 9.24 | 9.31 | 43.4M |
| 2025-06-27 | 9.55 | 9.55 | 9.23 | 9.28 | 46.3M |
| 2025-06-26 | 9.67 | 9.67 | 9.35 | 9.37 | 79.2M |
| 2025-06-25 | 9.52 | 9.73 | 9.47 | 9.66 | 92.6M |
| 2025-06-24 | 9.26 | 9.66 | 9.21 | 9.66 | 102.1M |
| 2025-06-23 | 8.68 | 9.40 | 8.58 | 9.29 | 76.3M |
| 2025-06-20 | 9.20 | 9.35 | 8.92 | 8.96 | 53.6M |
| 2025-06-19 | 9.46 | 9.46 | 9.09 | 9.14 | 80.0M |
| 2025-06-18 | 8.76 | 9.77 | 8.70 | 9.47 | 136.2M |
| 2025-06-17 | 8.80 | 9.10 | 8.69 | 8.89 | 48.4M |
| 2025-06-16 | 8.49 | 8.80 | 8.40 | 8.77 | 41.2M |
| 2025-06-13 | 8.74 | 8.81 | 8.46 | 8.54 | 46.2M |
| 2025-06-12 | 9.11 | 9.20 | 8.84 | 8.91 | 61.7M |
| 2025-06-11 | 8.76 | 9.15 | 8.76 | 8.96 | 54.9M |
| 2025-06-10 | 9.00 | 9.01 | 8.60 | 8.76 | 32.0M |
| 2025-06-09 | 8.90 | 9.02 | 8.88 | 8.94 | 29.7M |
| 2025-06-06 | 8.80 | 8.96 | 8.69 | 8.88 | 31.9M |
| 2025-06-05 | 8.60 | 8.82 | 8.52 | 8.80 | 36.3M |
| 2025-06-04 | 8.54 | 8.68 | 8.50 | 8.63 | 20.1M |
| 2025-06-03 | 8.45 | 8.63 | 8.39 | 8.53 | 17.5M |
| 2025-05-30 | 8.76 | 8.77 | 8.43 | 8.51 | 31.1M |
| 2025-05-29 | 8.67 | 8.85 | 8.65 | 8.80 | 29.4M |
| 2025-05-28 | 8.79 | 8.86 | 8.58 | 8.64 | 24.4M |
| 2025-05-27 | 8.89 | 8.91 | 8.70 | 8.79 | 23.2M |
| 2025-05-26 | 8.68 | 8.91 | 8.60 | 8.90 | 42.8M |
| 2025-05-23 | 9.07 | 9.12 | 8.66 | 8.68 | 53.6M |
| 2025-05-22 | 9.02 | 9.35 | 8.88 | 9.06 | 59.1M |
| 2025-05-21 | 9.26 | 9.27 | 8.99 | 9.02 | 36.2M |
| 2025-05-20 | 9.20 | 9.34 | 8.96 | 9.30 | 41.5M |
| 2025-05-19 | 9.17 | 9.21 | 8.82 | 9.14 | 41.9M |
| 2025-05-16 | 8.82 | 9.23 | 8.82 | 9.11 | 60.8M |
| 2025-05-15 | 9.50 | 9.50 | 9.27 | 9.29 | 37.5M |
| 2025-05-14 | 9.50 | 9.63 | 9.38 | 9.50 | 49.6M |
| 2025-05-13 | 9.72 | 9.79 | 9.44 | 9.46 | 56.8M |
| 2025-05-12 | 9.41 | 9.59 | 9.41 | 9.55 | 56.4M |
| 2025-05-09 | 9.60 | 9.65 | 9.30 | 9.34 | 65.2M |
| 2025-05-08 | 9.44 | 9.95 | 9.41 | 9.73 | 100.0M |
| 2025-05-07 | 9.49 | 9.58 | 9.16 | 9.42 | 94.9M |
| 2025-05-06 | 9.04 | 9.33 | 9.04 | 9.30 | 84.8M |
| 2025-04-30 | 8.60 | 9.05 | 8.51 | 8.90 | 94.5M |
| 2025-04-29 | 8.29 | 8.43 | 8.12 | 8.40 | 32.5M |
| 2025-04-28 | 8.43 | 8.53 | 8.25 | 8.31 | 36.9M |
| 2025-04-25 | 8.54 | 8.59 | 8.34 | 8.42 | 51.3M |
| 2025-04-24 | 8.90 | 8.90 | 8.41 | 8.43 | 93.6M |
| 2025-04-23 | 8.19 | 8.90 | 8.19 | 8.90 | 43.9M |
| 2025-04-22 | 8.40 | 8.44 | 8.06 | 8.09 | 46.5M |
| 2025-04-21 | 8.26 | 8.40 | 8.16 | 8.39 | 40.4M |
| 2025-04-18 | 8.24 | 8.39 | 8.13 | 8.25 | 40.9M |
| 2025-04-17 | 8.30 | 8.64 | 8.15 | 8.15 | 44.0M |
| 2025-04-16 | 8.60 | 8.65 | 8.13 | 8.24 | 42.0M |
| 2025-04-15 | 8.95 | 9.00 | 8.47 | 8.60 | 63.5M |
| 2025-04-14 | 8.56 | 9.23 | 8.56 | 8.83 | 88.5M |
| 2025-04-11 | 8.35 | 8.67 | 8.25 | 8.58 | 58.3M |
| 2025-04-10 | 8.26 | 8.74 | 8.26 | 8.40 | 82.0M |
| 2025-04-09 | 7.49 | 8.08 | 6.93 | 7.96 | 83.1M |
| 2025-04-08 | 7.86 | 8.26 | 7.70 | 7.70 | 61.6M |
| 2025-04-07 | 8.57 | 8.87 | 8.56 | 8.56 | 14.2M |
| 2025-04-03 | 9.72 | 9.83 | 9.45 | 9.51 | 32.9M |
| 2025-04-02 | 9.85 | 10.05 | 9.81 | 9.85 | 27.5M |
| 2025-04-01 | 9.95 | 10.09 | 9.86 | 9.87 | 44.0M |
| 2025-03-31 | 9.93 | 10.05 | 9.50 | 9.81 | 48.1M |
| 2025-03-28 | 10.15 | 10.20 | 9.96 | 10.00 | 44.9M |
| 2025-03-27 | 10.23 | 10.36 | 10.07 | 10.09 | 39.3M |
| 2025-03-26 | 10.31 | 10.46 | 10.25 | 10.31 | 39.8M |
| 2025-03-25 | 10.82 | 10.86 | 10.26 | 10.31 | 60.3M |
| 2025-03-24 | 11.19 | 11.45 | 10.50 | 10.83 | 73.7M |
| 2025-03-21 | 11.50 | 11.50 | 10.98 | 11.05 | 77.5M |
| 2025-03-20 | 11.77 | 12.11 | 11.66 | 11.70 | 80.0M |
| 2025-03-19 | 12.02 | 12.32 | 11.81 | 11.88 | 79.3M |
| 2025-03-18 | 12.18 | 12.74 | 12.12 | 12.22 | 90.1M |
| 2025-03-17 | 12.90 | 12.99 | 12.24 | 12.30 | 107.6M |
| 2025-03-14 | 12.20 | 13.10 | 11.65 | 12.80 | 161.1M |
| 2025-03-13 | 13.19 | 13.23 | 12.26 | 12.40 | 167.9M |
| 2025-03-12 | 13.27 | 14.00 | 13.20 | 13.62 | 156.7M |
| 2025-03-11 | 12.95 | 13.77 | 12.95 | 13.40 | 130.1M |
| 2025-03-10 | 13.91 | 14.32 | 12.86 | 12.95 | 177.7M |
| 2025-03-07 | 13.82 | 15.80 | 13.82 | 14.05 | 301.8M |
| 2025-03-06 | 14.25 | 15.36 | 13.69 | 15.36 | 293.1M |
| 2025-03-05 | 12.50 | 13.96 | 12.32 | 13.96 | 286.4M |
| 2025-03-04 | 11.28 | 13.07 | 10.76 | 12.69 | 321.9M |
| 2025-03-03 | 13.20 | 13.42 | 11.77 | 11.88 | 249.4M |
| 2025-02-28 | 13.73 | 14.97 | 12.35 | 13.08 | 343.1M |
| 2025-02-27 | 13.03 | 13.72 | 12.50 | 13.72 | 298.2M |
| 2025-02-26 | 13.49 | 13.68 | 12.10 | 12.47 | 346.7M |
| 2025-02-25 | 11.05 | 12.53 | 10.42 | 12.53 | 249.3M |
| 2025-02-24 | 10.88 | 11.39 | 10.79 | 11.39 | 100.9M |
| 2025-02-21 | 10.35 | 10.35 | 10.01 | 10.35 | 90.7M |
| 2025-02-20 | 9.41 | 9.41 | 9.41 | 9.41 | 10.7M |
| 2025-02-19 | 7.83 | 8.55 | 7.83 | 8.55 | 72.1M |
| 2025-02-18 | 8.16 | 8.26 | 7.75 | 7.77 | 87.7M |
| 2025-02-17 | 8.42 | 8.45 | 8.04 | 8.18 | 112.0M |
| 2025-02-14 | 7.72 | 8.48 | 7.71 | 8.29 | 161.6M |
| 2025-02-13 | 8.05 | 8.91 | 7.76 | 8.54 | 190.6M |
| 2025-02-12 | 7.81 | 8.24 | 7.71 | 8.10 | 134.2M |
| 2025-02-11 | 8.01 | 8.80 | 7.81 | 8.11 | 197.0M |
| 2025-02-10 | 7.60 | 8.26 | 7.47 | 8.01 | 190.6M |
| 2025-02-07 | 6.92 | 7.55 | 6.92 | 7.55 | 128.2M |
| 2025-02-06 | 6.64 | 7.09 | 6.54 | 6.86 | 109.8M |
| 2025-02-05 | 6.28 | 6.65 | 6.16 | 6.64 | 88.2M |
| 2025-01-27 | 6.20 | 6.52 | 6.08 | 6.30 | 55.5M |
| 2025-01-24 | 6.17 | 6.27 | 6.09 | 6.19 | 39.8M |
| 2025-01-23 | 6.43 | 6.51 | 6.16 | 6.17 | 47.8M |
| 2025-01-22 | 6.40 | 6.42 | 6.28 | 6.30 | 33.5M |
| 2025-01-21 | 6.52 | 6.63 | 6.29 | 6.50 | 53.8M |
| 2025-01-20 | 6.55 | 6.66 | 6.47 | 6.58 | 53.4M |
| 2025-01-17 | 6.44 | 6.49 | 6.33 | 6.44 | 49.5M |
| 2025-01-16 | 6.40 | 6.76 | 6.37 | 6.50 | 80.6M |
| 2025-01-15 | 6.45 | 6.48 | 6.26 | 6.31 | 54.5M |
| 2025-01-14 | 6.07 | 6.40 | 6.03 | 6.40 | 71.8M |
| 2025-01-13 | 6.10 | 6.25 | 5.92 | 5.96 | 54.7M |
| 2025-01-10 | 6.76 | 6.77 | 6.29 | 6.30 | 83.4M |
| 2025-01-09 | 6.90 | 7.16 | 6.81 | 6.90 | 92.4M |
| 2025-01-08 | 6.87 | 7.40 | 6.62 | 7.09 | 133.3M |
| 2025-01-07 | 6.43 | 7.04 | 6.43 | 6.87 | 126.4M |
| 2025-01-06 | 6.79 | 6.84 | 6.25 | 6.41 | 121.7M |
| 2025-01-03 | 6.36 | 6.85 | 6.12 | 6.85 | 151.2M |
| 2025-01-02 | 6.38 | 6.49 | 6.13 | 6.23 | 70.3M |