9.76
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 9.57 | 9.64 | 9.57 | 9.63 | 1,121.3K |
| 09:35 | 9.63 | 9.67 | 9.61 | 9.67 | 1,323.7K |
| 09:40 | 9.67 | 9.69 | 9.64 | 9.65 | 602.5K |
| 09:45 | 9.64 | 9.66 | 9.62 | 9.64 | 572.3K |
| 09:50 | 9.64 | 9.65 | 9.61 | 9.61 | 458.1K |
| 09:55 | 9.61 | 9.62 | 9.60 | 9.62 | 512.4K |
| 10:00 | 9.62 | 9.62 | 9.59 | 9.59 | 558.8K |
| 10:05 | 9.60 | 9.60 | 9.57 | 9.58 | 323.5K |
| 10:10 | 9.57 | 9.58 | 9.57 | 9.57 | 561.0K |
| 10:15 | 9.58 | 9.58 | 9.56 | 9.58 | 290.3K |
| 10:20 | 9.57 | 9.58 | 9.56 | 9.57 | 324.0K |
| 10:25 | 9.57 | 9.58 | 9.55 | 9.56 | 608.4K |
| 10:30 | 9.57 | 9.59 | 9.56 | 9.58 | 237.1K |
| 10:35 | 9.58 | 9.60 | 9.58 | 9.59 | 148.0K |
| 10:40 | 9.59 | 9.64 | 9.58 | 9.62 | 413.3K |
| 10:45 | 9.63 | 9.63 | 9.61 | 9.62 | 210.5K |
| 10:50 | 9.62 | 9.62 | 9.60 | 9.62 | 336.7K |
| 10:55 | 9.61 | 9.67 | 9.61 | 9.65 | 557.7K |
| 11:00 | 9.65 | 9.66 | 9.64 | 9.65 | 407.4K |
| 11:05 | 9.66 | 9.67 | 9.65 | 9.66 | 357.2K |
| 11:10 | 9.66 | 9.67 | 9.65 | 9.66 | 283.6K |
| 11:15 | 9.67 | 9.68 | 9.67 | 9.68 | 762.7K |
| 11:20 | 9.67 | 9.68 | 9.66 | 9.67 | 359.8K |
| 11:25 | 9.68 | 9.84 | 9.67 | 9.78 | 3,691.2K |
| 13:00 | 9.77 | 9.78 | 9.72 | 9.76 | 1,244.9K |
| 13:05 | 9.76 | 9.76 | 9.73 | 9.73 | 509.1K |
| 13:10 | 9.74 | 9.76 | 9.74 | 9.76 | 323.3K |
| 13:15 | 9.75 | 9.76 | 9.74 | 9.74 | 159.1K |
| 13:20 | 9.74 | 9.74 | 9.73 | 9.73 | 315.1K |
| 13:25 | 9.73 | 9.74 | 9.71 | 9.72 | 335.9K |
| 13:30 | 9.71 | 9.72 | 9.68 | 9.69 | 758.6K |
| 13:35 | 9.69 | 9.71 | 9.68 | 9.70 | 215.7K |
| 13:40 | 9.69 | 9.71 | 9.69 | 9.71 | 231.9K |
| 13:45 | 9.71 | 9.72 | 9.70 | 9.71 | 348.7K |
| 13:50 | 9.71 | 9.71 | 9.69 | 9.70 | 274.8K |
| 13:55 | 9.69 | 9.71 | 9.68 | 9.71 | 450.1K |
| 14:00 | 9.72 | 9.74 | 9.71 | 9.73 | 392.8K |
| 14:05 | 9.73 | 9.73 | 9.72 | 9.72 | 94.2K |
| 14:10 | 9.72 | 9.72 | 9.70 | 9.71 | 208.9K |
| 14:15 | 9.72 | 9.75 | 9.71 | 9.75 | 426.9K |
| 14:20 | 9.75 | 9.78 | 9.74 | 9.78 | 957.0K |
| 14:25 | 9.78 | 9.78 | 9.77 | 9.77 | 570.9K |
| 14:30 | 9.77 | 9.77 | 9.76 | 9.77 | 373.5K |
| 14:35 | 9.77 | 9.78 | 9.77 | 9.77 | 512.5K |
| 14:40 | 9.78 | 9.78 | 9.77 | 9.77 | 326.4K |
| 14:45 | 9.78 | 9.78 | 9.76 | 9.78 | 1,085.2K |
| 14:50 | 9.77 | 9.78 | 9.76 | 9.76 | 694.6K |
| 14:55 | 9.77 | 9.77 | 9.75 | 9.76 | 937.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 9.55 | 9.84 | 9.55 | 9.76 | 26.8M |
| 2025-09-29 | 9.51 | 9.59 | 9.39 | 9.55 | 16.7M |
| 2025-09-26 | 9.75 | 9.80 | 9.56 | 9.57 | 22.1M |
| 2025-09-25 | 9.75 | 9.90 | 9.68 | 9.78 | 25.6M |
| 2025-09-24 | 9.54 | 9.77 | 9.41 | 9.76 | 23.8M |
| 2025-09-23 | 9.79 | 10.02 | 9.36 | 9.60 | 34.4M |
| 2025-09-22 | 9.86 | 9.88 | 9.68 | 9.80 | 22.8M |
| 2025-09-19 | 9.84 | 10.05 | 9.79 | 9.86 | 27.6M |
| 2025-09-18 | 9.99 | 10.20 | 9.76 | 9.86 | 53.2M |
| 2025-09-17 | 10.00 | 10.01 | 9.90 | 9.95 | 29.5M |
| 2025-09-16 | 10.03 | 10.05 | 9.93 | 10.02 | 31.5M |
| 2025-09-15 | 10.23 | 10.33 | 9.93 | 10.02 | 59.4M |
| 2025-09-12 | 10.26 | 10.84 | 10.26 | 10.33 | 82.6M |
| 2025-09-11 | 9.90 | 10.39 | 9.83 | 10.22 | 59.6M |
| 2025-09-10 | 9.84 | 10.03 | 9.83 | 9.86 | 27.4M |
| 2025-09-09 | 10.05 | 10.06 | 9.75 | 9.81 | 27.6M |
| 2025-09-08 | 10.07 | 10.10 | 9.89 | 10.04 | 28.0M |
| 2025-09-05 | 9.92 | 10.07 | 9.68 | 10.07 | 38.1M |
| 2025-09-04 | 10.17 | 10.30 | 9.69 | 9.87 | 42.4M |
| 2025-09-03 | 10.98 | 11.00 | 10.12 | 10.15 | 53.3M |
| 2025-09-02 | 11.14 | 11.17 | 10.70 | 10.98 | 55.1M |
| 2025-09-01 | 11.38 | 11.39 | 11.11 | 11.21 | 36.8M |
| 2025-08-29 | 11.39 | 11.40 | 11.15 | 11.27 | 47.5M |
| 2025-08-28 | 11.32 | 11.57 | 10.93 | 11.55 | 72.6M |
| 2025-08-27 | 11.75 | 11.96 | 11.38 | 11.39 | 90.4M |
| 2025-08-26 | 11.82 | 11.93 | 11.62 | 11.66 | 63.5M |
| 2025-08-25 | 12.20 | 12.32 | 11.64 | 11.82 | 113.6M |
| 2025-08-22 | 12.49 | 12.80 | 11.98 | 12.19 | 151.2M |
| 2025-08-21 | 13.50 | 13.50 | 12.16 | 12.50 | 213.6M |
| 2025-08-20 | 12.89 | 12.89 | 12.89 | 12.89 | 13.7M |
| 2025-08-19 | 11.72 | 11.72 | 11.72 | 11.72 | 21.6M |
| 2025-08-18 | 10.08 | 10.90 | 10.04 | 10.65 | 107.2M |
| 2025-08-15 | 9.82 | 10.23 | 9.80 | 9.99 | 64.1M |
| 2025-08-14 | 10.18 | 10.18 | 9.76 | 9.83 | 66.6M |
| 2025-08-13 | 9.91 | 10.27 | 9.82 | 10.18 | 74.4M |
| 2025-08-12 | 10.00 | 10.28 | 9.89 | 9.93 | 69.5M |
| 2025-08-11 | 9.55 | 10.14 | 9.55 | 10.03 | 110.3M |
| 2025-08-08 | 9.61 | 9.76 | 9.53 | 9.56 | 41.5M |
| 2025-08-07 | 9.75 | 9.93 | 9.58 | 9.65 | 57.8M |
| 2025-08-06 | 9.58 | 9.78 | 9.49 | 9.71 | 69.4M |
| 2025-08-05 | 9.64 | 9.70 | 9.45 | 9.57 | 55.3M |
| 2025-08-04 | 9.17 | 9.55 | 9.13 | 9.54 | 54.4M |
| 2025-08-01 | 9.37 | 9.43 | 9.15 | 9.17 | 34.9M |
| 2025-07-31 | 9.42 | 9.63 | 9.36 | 9.43 | 44.8M |
| 2025-07-30 | 9.75 | 9.83 | 9.43 | 9.51 | 51.9M |
| 2025-07-29 | 9.53 | 9.55 | 9.38 | 9.48 | 44.1M |
| 2025-07-28 | 9.18 | 9.52 | 9.17 | 9.47 | 58.0M |
| 2025-07-25 | 9.18 | 9.19 | 9.08 | 9.14 | 25.0M |
| 2025-07-24 | 9.10 | 9.18 | 9.08 | 9.18 | 26.9M |
| 2025-07-23 | 9.22 | 9.30 | 9.09 | 9.10 | 38.0M |
| 2025-07-22 | 9.50 | 9.56 | 9.27 | 9.32 | 56.6M |
| 2025-07-21 | 9.48 | 9.55 | 9.41 | 9.53 | 37.4M |
| 2025-07-18 | 9.54 | 9.66 | 9.50 | 9.51 | 35.8M |
| 2025-07-17 | 9.48 | 9.70 | 9.26 | 9.59 | 65.7M |
| 2025-07-16 | 9.85 | 9.93 | 9.49 | 9.57 | 74.7M |
| 2025-07-15 | 9.29 | 9.80 | 9.28 | 9.75 | 112.7M |
| 2025-07-14 | 9.11 | 9.58 | 9.07 | 9.44 | 78.5M |
| 2025-07-11 | 9.20 | 9.21 | 9.10 | 9.12 | 33.1M |
| 2025-07-10 | 9.07 | 9.24 | 8.98 | 9.20 | 39.4M |
| 2025-07-09 | 9.16 | 9.28 | 9.09 | 9.11 | 43.0M |
| 2025-07-08 | 9.17 | 9.21 | 9.05 | 9.21 | 34.6M |
| 2025-07-07 | 9.14 | 9.21 | 8.91 | 9.15 | 36.8M |
| 2025-07-04 | 9.14 | 9.33 | 9.03 | 9.12 | 45.3M |
| 2025-07-03 | 9.09 | 9.21 | 9.02 | 9.09 | 38.5M |
| 2025-07-02 | 9.39 | 9.39 | 9.02 | 9.09 | 70.3M |
| 2025-07-01 | 9.77 | 9.96 | 9.42 | 9.52 | 95.5M |
| 2025-06-30 | 9.41 | 9.86 | 9.41 | 9.77 | 97.2M |
| 2025-06-27 | 9.47 | 9.72 | 9.20 | 9.44 | 108.8M |
| 2025-06-26 | 9.80 | 10.40 | 9.63 | 9.73 | 196.7M |
| 2025-06-25 | 8.99 | 9.46 | 8.97 | 9.46 | 97.2M |
| 2025-06-24 | 8.31 | 8.74 | 8.22 | 8.60 | 43.3M |
| 2025-06-23 | 8.08 | 8.42 | 8.05 | 8.37 | 25.5M |
| 2025-06-20 | 8.60 | 8.73 | 8.24 | 8.27 | 37.6M |
| 2025-06-19 | 8.63 | 9.17 | 8.63 | 8.76 | 64.7M |
| 2025-06-18 | 8.40 | 8.71 | 8.23 | 8.63 | 53.1M |
| 2025-06-17 | 8.11 | 8.43 | 8.04 | 8.40 | 46.8M |
| 2025-06-16 | 8.09 | 8.19 | 8.00 | 8.10 | 17.1M |
| 2025-06-13 | 8.13 | 8.19 | 8.00 | 8.08 | 22.7M |
| 2025-06-12 | 8.14 | 8.14 | 7.99 | 8.06 | 14.4M |
| 2025-06-11 | 8.12 | 8.16 | 8.08 | 8.14 | 13.5M |
| 2025-06-10 | 8.33 | 8.35 | 8.01 | 8.13 | 30.7M |
| 2025-06-09 | 8.28 | 8.56 | 8.28 | 8.32 | 39.4M |
| 2025-06-06 | 8.25 | 8.33 | 8.15 | 8.17 | 30.1M |
| 2025-06-05 | 8.10 | 8.58 | 7.94 | 8.38 | 58.0M |
| 2025-06-04 | 8.29 | 8.34 | 8.04 | 8.10 | 38.8M |
| 2025-06-03 | 8.30 | 8.38 | 8.24 | 8.29 | 12.6M |
| 2025-05-30 | 8.74 | 8.74 | 8.25 | 8.29 | 32.4M |
| 2025-05-29 | 8.59 | 8.87 | 8.57 | 8.70 | 23.1M |
| 2025-05-28 | 8.91 | 8.91 | 8.60 | 8.65 | 28.5M |
| 2025-05-27 | 8.65 | 9.13 | 8.65 | 8.96 | 44.7M |
| 2025-05-26 | 8.47 | 9.03 | 8.47 | 8.75 | 35.7M |
| 2025-05-23 | 8.92 | 8.92 | 8.48 | 8.49 | 27.8M |
| 2025-05-22 | 8.81 | 9.09 | 8.70 | 8.84 | 24.4M |
| 2025-05-21 | 9.03 | 9.04 | 8.81 | 8.85 | 25.1M |
| 2025-05-20 | 9.08 | 9.14 | 8.91 | 9.03 | 23.8M |
| 2025-05-19 | 9.18 | 9.26 | 8.92 | 9.09 | 27.2M |
| 2025-05-16 | 8.89 | 9.25 | 8.89 | 9.12 | 27.4M |
| 2025-05-15 | 9.63 | 9.65 | 9.02 | 9.08 | 51.8M |
| 2025-05-14 | 9.70 | 9.94 | 9.47 | 9.76 | 47.6M |
| 2025-05-13 | 9.85 | 10.29 | 9.63 | 9.64 | 64.6M |
| 2025-05-12 | 9.80 | 9.90 | 9.60 | 9.75 | 39.6M |
| 2025-05-09 | 10.10 | 10.20 | 9.56 | 9.59 | 47.2M |
| 2025-05-08 | 10.10 | 10.35 | 10.00 | 10.03 | 55.9M |
| 2025-05-07 | 10.00 | 10.39 | 9.86 | 10.01 | 73.0M |
| 2025-05-06 | 9.60 | 10.16 | 9.45 | 9.91 | 80.4M |
| 2025-04-30 | 8.83 | 9.67 | 8.80 | 9.27 | 71.3M |
| 2025-04-29 | 8.95 | 9.07 | 8.51 | 8.83 | 59.3M |
| 2025-04-28 | 9.13 | 9.35 | 8.59 | 8.64 | 60.8M |
| 2025-04-25 | 8.22 | 8.99 | 8.20 | 8.99 | 113.9M |
| 2025-04-24 | 8.50 | 8.54 | 8.10 | 8.17 | 39.3M |
| 2025-04-23 | 8.56 | 8.76 | 8.24 | 8.65 | 52.2M |
| 2025-04-22 | 9.19 | 9.19 | 8.60 | 8.68 | 39.2M |
| 2025-04-21 | 8.77 | 9.35 | 8.67 | 9.14 | 48.8M |
| 2025-04-18 | 9.00 | 9.14 | 8.82 | 8.83 | 33.2M |
| 2025-04-17 | 9.09 | 9.40 | 9.05 | 9.06 | 45.9M |
| 2025-04-16 | 10.00 | 10.10 | 9.29 | 9.29 | 88.1M |
| 2025-04-15 | 10.56 | 10.79 | 10.02 | 10.32 | 78.7M |
| 2025-04-14 | 9.73 | 10.54 | 9.73 | 10.54 | 105.6M |
| 2025-04-11 | 9.50 | 9.99 | 9.25 | 9.58 | 82.5M |
| 2025-04-10 | 8.99 | 9.79 | 8.87 | 9.79 | 134.3M |
| 2025-04-09 | 7.74 | 9.33 | 7.74 | 8.90 | 110.6M |
| 2025-04-08 | 8.60 | 8.60 | 8.60 | 8.60 | 8.4M |
| 2025-03-21 | 9.85 | 9.94 | 9.45 | 9.55 | 71.3M |
| 2025-03-20 | 10.24 | 10.81 | 9.90 | 10.01 | 97.5M |
| 2025-03-19 | 10.51 | 10.89 | 10.30 | 10.61 | 87.3M |
| 2025-03-18 | 10.95 | 11.14 | 10.33 | 10.61 | 121.7M |
| 2025-03-17 | 11.90 | 12.45 | 10.93 | 10.94 | 177.8M |
| 2025-03-14 | 10.32 | 11.88 | 9.83 | 11.88 | 162.6M |
| 2025-03-13 | 11.38 | 11.67 | 10.41 | 10.80 | 145.1M |
| 2025-03-12 | 11.14 | 12.21 | 11.14 | 11.49 | 171.3M |
| 2025-03-11 | 11.50 | 11.95 | 10.73 | 11.10 | 131.8M |
| 2025-03-10 | 11.50 | 11.97 | 10.90 | 11.20 | 112.7M |
| 2025-03-07 | 11.00 | 11.78 | 10.80 | 11.63 | 169.8M |
| 2025-03-06 | 10.54 | 10.75 | 10.20 | 10.75 | 22.7M |
| 2025-03-05 | 9.46 | 9.77 | 9.45 | 9.77 | 107.0M |
| 2025-03-04 | 8.33 | 9.18 | 7.88 | 8.88 | 125.2M |
| 2025-03-03 | 9.20 | 9.36 | 8.42 | 8.67 | 109.1M |
| 2025-02-28 | 9.31 | 9.80 | 8.43 | 9.35 | 155.6M |
| 2025-02-27 | 9.39 | 9.79 | 8.89 | 9.37 | 178.7M |
| 2025-02-26 | 9.11 | 9.88 | 8.80 | 9.88 | 220.7M |
| 2025-02-25 | 9.00 | 9.88 | 8.28 | 8.98 | 269.4M |
| 2025-02-24 | 9.20 | 9.20 | 9.20 | 9.20 | 13.8M |
| 2025-02-21 | 8.36 | 8.36 | 8.08 | 8.36 | 68.5M |
| 2025-02-20 | 7.09 | 7.60 | 7.09 | 7.60 | 83.9M |
| 2025-02-19 | 6.58 | 6.91 | 6.45 | 6.91 | 133.1M |
| 2025-02-18 | 6.70 | 6.75 | 6.22 | 6.28 | 117.1M |
| 2025-02-17 | 6.00 | 6.14 | 5.91 | 6.14 | 46.4M |
| 2025-02-14 | 5.47 | 5.60 | 5.29 | 5.58 | 49.1M |
| 2025-02-13 | 5.54 | 5.83 | 5.48 | 5.52 | 80.9M |
| 2025-02-12 | 4.99 | 5.49 | 4.99 | 5.49 | 11.9M |
| 2025-02-11 | 5.03 | 5.05 | 4.93 | 4.99 | 14.0M |
| 2025-02-10 | 4.94 | 5.03 | 4.94 | 5.03 | 20.7M |
| 2025-02-07 | 4.83 | 5.01 | 4.83 | 4.93 | 22.9M |
| 2025-02-06 | 4.73 | 4.83 | 4.67 | 4.83 | 13.4M |
| 2025-02-05 | 4.66 | 4.76 | 4.65 | 4.73 | 11.8M |
| 2025-01-27 | 4.79 | 4.82 | 4.66 | 4.66 | 15.1M |
| 2025-01-24 | 4.83 | 4.85 | 4.70 | 4.78 | 18.7M |
| 2025-01-23 | 4.90 | 5.03 | 4.81 | 4.82 | 23.0M |
| 2025-01-22 | 4.81 | 4.97 | 4.78 | 4.86 | 19.5M |
| 2025-01-21 | 5.02 | 5.03 | 4.78 | 4.85 | 28.2M |
| 2025-01-20 | 4.75 | 5.26 | 4.75 | 4.99 | 40.5M |
| 2025-01-17 | 4.95 | 5.09 | 4.92 | 4.96 | 24.4M |
| 2025-01-16 | 4.84 | 5.03 | 4.84 | 4.96 | 30.6M |
| 2025-01-15 | 4.90 | 4.97 | 4.77 | 4.86 | 24.4M |
| 2025-01-14 | 4.70 | 4.92 | 4.68 | 4.91 | 28.5M |
| 2025-01-13 | 4.74 | 4.76 | 4.56 | 4.64 | 29.5M |
| 2025-01-10 | 5.15 | 5.29 | 4.79 | 4.79 | 41.2M |
| 2025-01-09 | 4.95 | 5.20 | 4.89 | 5.03 | 37.2M |
| 2025-01-08 | 4.93 | 5.15 | 4.82 | 5.06 | 58.1M |
| 2025-01-07 | 4.47 | 4.92 | 4.46 | 4.92 | 22.2M |
| 2025-01-06 | 4.60 | 4.64 | 4.35 | 4.47 | 27.0M |
| 2025-01-03 | 5.05 | 5.10 | 4.59 | 4.63 | 46.0M |
| 2025-01-02 | 5.31 | 5.40 | 4.92 | 4.97 | 63.0M |