1.70
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1.73 | 1.75 | 1.73 | 1.75 | 2,994.0K |
| 09:35 | 1.75 | 1.75 | 1.74 | 1.74 | 1,662.8K |
| 09:40 | 1.74 | 1.75 | 1.74 | 1.75 | 2,485.3K |
| 09:45 | 1.74 | 1.75 | 1.74 | 1.74 | 373.5K |
| 09:50 | 1.74 | 1.74 | 1.73 | 1.73 | 438.2K |
| 09:55 | 1.73 | 1.74 | 1.73 | 1.73 | 503.0K |
| 10:00 | 1.74 | 1.74 | 1.73 | 1.74 | 327.3K |
| 10:05 | 1.73 | 1.74 | 1.73 | 1.74 | 175.0K |
| 10:10 | 1.74 | 1.74 | 1.73 | 1.73 | 627.7K |
| 10:15 | 1.73 | 1.73 | 1.72 | 1.72 | 1,365.2K |
| 10:20 | 1.72 | 1.72 | 1.72 | 1.72 | 1,897.9K |
| 10:25 | 1.72 | 1.72 | 1.72 | 1.72 | 2,471.2K |
| 10:30 | 1.72 | 1.73 | 1.72 | 1.73 | 3,833.5K |
| 10:35 | 1.73 | 1.73 | 1.72 | 1.72 | 883.6K |
| 10:40 | 1.72 | 1.72 | 1.72 | 1.72 | 18.4K |
| 10:45 | 1.72 | 1.73 | 1.72 | 1.73 | 61.1K |
| 10:50 | 1.73 | 1.73 | 1.73 | 1.73 | 604.2K |
| 10:55 | 1.73 | 1.73 | 1.73 | 1.73 | 445.0K |
| 11:00 | 1.73 | 1.74 | 1.73 | 1.74 | 401.1K |
| 11:05 | 1.74 | 1.74 | 1.73 | 1.73 | 75.0K |
| 11:10 | 1.73 | 1.73 | 1.73 | 1.73 | 142.3K |
| 11:15 | 1.73 | 1.73 | 1.72 | 1.72 | 276.0K |
| 11:20 | 1.72 | 1.72 | 1.72 | 1.72 | 85.6K |
| 11:25 | 1.72 | 1.72 | 1.72 | 1.72 | 943.2K |
| 13:00 | 1.72 | 1.72 | 1.72 | 1.72 | 986.3K |
| 13:05 | 1.72 | 1.72 | 1.72 | 1.72 | 148.7K |
| 13:10 | 1.72 | 1.72 | 1.72 | 1.72 | 182.6K |
| 13:15 | 1.72 | 1.73 | 1.72 | 1.72 | 55.9K |
| 13:20 | 1.72 | 1.73 | 1.72 | 1.73 | 703.5K |
| 13:25 | 1.73 | 1.73 | 1.73 | 1.73 | 274.0K |
| 13:30 | 1.73 | 1.73 | 1.72 | 1.72 | 542.6K |
| 13:35 | 1.72 | 1.72 | 1.72 | 1.72 | 206.1K |
| 13:40 | 1.72 | 1.72 | 1.72 | 1.72 | 274.4K |
| 13:45 | 1.72 | 1.72 | 1.72 | 1.72 | 362.4K |
| 13:50 | 1.72 | 1.72 | 1.72 | 1.72 | 212.9K |
| 13:55 | 1.72 | 1.72 | 1.71 | 1.72 | 493.3K |
| 14:00 | 1.71 | 1.72 | 1.71 | 1.72 | 267.9K |
| 14:05 | 1.72 | 1.72 | 1.71 | 1.71 | 303.1K |
| 14:10 | 1.71 | 1.72 | 1.71 | 1.71 | 726.4K |
| 14:15 | 1.71 | 1.71 | 1.71 | 1.71 | 263.6K |
| 14:20 | 1.71 | 1.71 | 1.71 | 1.71 | 866.7K |
| 14:25 | 1.71 | 1.71 | 1.70 | 1.70 | 645.2K |
| 14:30 | 1.70 | 1.71 | 1.70 | 1.70 | 1,427.9K |
| 14:35 | 1.70 | 1.70 | 1.70 | 1.70 | 388.0K |
| 14:40 | 1.70 | 1.71 | 1.70 | 1.71 | 741.6K |
| 14:45 | 1.71 | 1.71 | 1.71 | 1.71 | 797.3K |
| 14:50 | 1.71 | 1.71 | 1.70 | 1.70 | 577.2K |
| 14:55 | 1.70 | 1.70 | 1.70 | 1.70 | 74.8K |
| 15:00 | 1.70 | 1.70 | 1.70 | 1.70 | 69.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.73 | 1.75 | 1.70 | 1.70 | 34.7M |
| 2025-09-25 | 1.73 | 1.77 | 1.71 | 1.75 | 24.5M |
| 2025-09-24 | 1.67 | 1.75 | 1.67 | 1.75 | 37.5M |
| 2025-09-23 | 1.72 | 1.72 | 1.65 | 1.69 | 60.0M |
| 2025-09-22 | 1.64 | 1.70 | 1.62 | 1.70 | 51.0M |
| 2025-09-19 | 1.64 | 1.65 | 1.62 | 1.62 | 28.3M |
| 2025-09-18 | 1.61 | 1.68 | 1.60 | 1.63 | 32.9M |
| 2025-09-17 | 1.59 | 1.62 | 1.58 | 1.61 | 32.1M |
| 2025-09-16 | 1.57 | 1.61 | 1.57 | 1.59 | 24.2M |
| 2025-09-15 | 1.58 | 1.59 | 1.56 | 1.57 | 44.7M |
| 2025-09-12 | 1.56 | 1.59 | 1.54 | 1.57 | 32.5M |
| 2025-09-11 | 1.45 | 1.56 | 1.45 | 1.56 | 39.2M |
| 2025-09-10 | 1.42 | 1.46 | 1.42 | 1.45 | 30.1M |
| 2025-09-09 | 1.46 | 1.46 | 1.41 | 1.42 | 19.5M |
| 2025-09-08 | 1.46 | 1.48 | 1.43 | 1.46 | 21.3M |
| 2025-09-05 | 1.40 | 1.47 | 1.38 | 1.46 | 28.5M |
| 2025-09-04 | 1.48 | 1.49 | 1.38 | 1.39 | 24.2M |
| 2025-09-03 | 1.50 | 1.50 | 1.46 | 1.47 | 28.5M |
| 2025-09-02 | 1.55 | 1.56 | 1.49 | 1.50 | 31.9M |
| 2025-09-01 | 1.55 | 1.57 | 1.51 | 1.56 | 38.2M |
| 2025-08-29 | 1.53 | 1.54 | 1.50 | 1.54 | 26.5M |
| 2025-08-28 | 1.46 | 1.55 | 1.45 | 1.55 | 32.0M |
| 2025-08-27 | 1.46 | 1.52 | 1.46 | 1.46 | 31.1M |
| 2025-08-26 | 1.45 | 1.48 | 1.44 | 1.46 | 29.6M |
| 2025-08-25 | 1.46 | 1.48 | 1.43 | 1.46 | 32.6M |
| 2025-08-22 | 1.35 | 1.43 | 1.35 | 1.43 | 33.6M |
| 2025-08-21 | 1.35 | 1.37 | 1.34 | 1.35 | 16.7M |
| 2025-08-20 | 1.31 | 1.35 | 1.29 | 1.35 | 22.3M |
| 2025-08-19 | 1.32 | 1.33 | 1.31 | 1.31 | 23.6M |
| 2025-08-18 | 1.30 | 1.33 | 1.28 | 1.32 | 17.0M |
| 2025-08-15 | 1.27 | 1.29 | 1.27 | 1.29 | 15.6M |
| 2025-08-14 | 1.28 | 1.30 | 1.27 | 1.27 | 31.5M |
| 2025-08-13 | 1.25 | 1.28 | 1.25 | 1.28 | 17.9M |
| 2025-08-12 | 1.23 | 1.25 | 1.22 | 1.25 | 25.3M |
| 2025-08-11 | 1.21 | 1.23 | 1.21 | 1.22 | 14.2M |
| 2025-08-08 | 1.21 | 1.22 | 1.21 | 1.21 | 13.9M |
| 2025-08-07 | 1.22 | 1.24 | 1.21 | 1.22 | 21.3M |
| 2025-08-06 | 1.21 | 1.22 | 1.21 | 1.22 | 15.9M |
| 2025-08-05 | 1.21 | 1.21 | 1.20 | 1.21 | 23.0M |
| 2025-08-04 | 1.19 | 1.21 | 1.19 | 1.20 | 23.4M |
| 2025-08-01 | 1.21 | 1.22 | 1.19 | 1.20 | 22.7M |
| 2025-07-31 | 1.22 | 1.24 | 1.21 | 1.21 | 28.3M |
| 2025-07-30 | 1.23 | 1.23 | 1.21 | 1.22 | 20.1M |
| 2025-07-29 | 1.21 | 1.23 | 1.20 | 1.23 | 23.0M |
| 2025-07-28 | 1.21 | 1.22 | 1.20 | 1.21 | 15.9M |
| 2025-07-25 | 1.19 | 1.20 | 1.18 | 1.20 | 20.3M |
| 2025-07-24 | 1.18 | 1.19 | 1.18 | 1.19 | 25.1M |
| 2025-07-23 | 1.17 | 1.18 | 1.17 | 1.17 | 18.9M |
| 2025-07-22 | 1.17 | 1.18 | 1.17 | 1.17 | 15.2M |
| 2025-07-21 | 1.17 | 1.18 | 1.17 | 1.18 | 13.9M |
| 2025-07-18 | 1.18 | 1.19 | 1.16 | 1.17 | 13.9M |
| 2025-07-17 | 1.15 | 1.18 | 1.15 | 1.18 | 21.0M |
| 2025-07-16 | 1.15 | 1.17 | 1.15 | 1.15 | 26.4M |
| 2025-07-15 | 1.14 | 1.16 | 1.14 | 1.15 | 34.3M |
| 2025-07-14 | 1.14 | 1.15 | 1.14 | 1.14 | 11.7M |
| 2025-07-11 | 1.14 | 1.15 | 1.13 | 1.14 | 16.5M |
| 2025-07-10 | 1.14 | 1.14 | 1.13 | 1.14 | 12.6M |
| 2025-07-09 | 1.14 | 1.15 | 1.13 | 1.14 | 15.2M |
| 2025-07-08 | 1.12 | 1.14 | 1.12 | 1.14 | 18.0M |
| 2025-07-07 | 1.13 | 1.13 | 1.11 | 1.12 | 10.7M |
| 2025-07-04 | 1.13 | 1.14 | 1.12 | 1.13 | 22.3M |
| 2025-07-03 | 1.11 | 1.13 | 1.11 | 1.13 | 15.7M |
| 2025-07-02 | 1.13 | 1.13 | 1.11 | 1.11 | 22.6M |
| 2025-07-01 | 1.13 | 1.13 | 1.12 | 1.13 | 15.6M |
| 2025-06-30 | 1.12 | 1.13 | 1.12 | 1.13 | 22.6M |
| 2025-06-27 | 1.12 | 1.13 | 1.10 | 1.12 | 14.8M |
| 2025-06-26 | 1.11 | 1.13 | 1.11 | 1.11 | 25.2M |
| 2025-06-25 | 1.10 | 1.12 | 1.10 | 1.11 | 23.3M |
| 2025-06-24 | 1.08 | 1.10 | 1.08 | 1.10 | 26.3M |
| 2025-06-23 | 1.07 | 1.08 | 1.07 | 1.08 | 9.9M |
| 2025-06-20 | 1.08 | 1.09 | 1.07 | 1.07 | 8.8M |
| 2025-06-19 | 1.09 | 1.10 | 1.08 | 1.08 | 28.5M |
| 2025-06-18 | 1.07 | 1.09 | 1.07 | 1.09 | 25.2M |
| 2025-06-17 | 1.08 | 1.08 | 1.07 | 1.08 | 7.6M |
| 2025-06-16 | 1.07 | 1.08 | 1.06 | 1.08 | 5.7M |
| 2025-06-13 | 1.07 | 1.08 | 1.06 | 1.07 | 11.4M |
| 2025-06-12 | 1.08 | 1.08 | 1.07 | 1.08 | 6.8M |
| 2025-06-11 | 1.08 | 1.09 | 1.08 | 1.08 | 11.3M |
| 2025-06-10 | 1.10 | 1.10 | 1.07 | 1.08 | 10.5M |
| 2025-06-09 | 1.09 | 1.10 | 1.09 | 1.10 | 11.6M |
| 2025-06-06 | 1.09 | 1.10 | 1.09 | 1.09 | 17.0M |
| 2025-06-05 | 1.07 | 1.10 | 1.07 | 1.10 | 21.6M |
| 2025-06-04 | 1.06 | 1.07 | 1.06 | 1.07 | 10.3M |
| 2025-06-03 | 1.05 | 1.06 | 1.05 | 1.06 | 26.2M |
| 2025-05-30 | 1.07 | 1.07 | 1.06 | 1.06 | 12.8M |
| 2025-05-29 | 1.05 | 1.08 | 1.05 | 1.08 | 14.4M |
| 2025-05-28 | 1.05 | 1.06 | 1.05 | 1.05 | 8.3M |
| 2025-05-27 | 1.06 | 1.06 | 1.05 | 1.06 | 11.7M |
| 2025-05-26 | 1.06 | 1.07 | 1.06 | 1.07 | 25.7M |
| 2025-05-23 | 1.07 | 1.08 | 1.06 | 1.06 | 20.2M |
| 2025-05-22 | 1.08 | 1.08 | 1.07 | 1.07 | 14.8M |
| 2025-05-21 | 1.08 | 1.08 | 1.07 | 1.08 | 10.0M |
| 2025-05-20 | 1.08 | 1.09 | 1.07 | 1.08 | 12.3M |
| 2025-05-19 | 1.08 | 1.08 | 1.07 | 1.08 | 15.4M |
| 2025-05-16 | 1.08 | 1.08 | 1.07 | 1.08 | 18.7M |
| 2025-05-15 | 1.10 | 1.10 | 1.08 | 1.08 | 10.4M |
| 2025-05-14 | 1.10 | 1.11 | 1.09 | 1.10 | 38.2M |
| 2025-05-13 | 1.12 | 1.12 | 1.09 | 1.10 | 29.3M |
| 2025-05-12 | 1.09 | 1.10 | 1.09 | 1.10 | 67.6M |
| 2025-05-09 | 1.10 | 1.10 | 1.08 | 1.08 | 40.3M |
| 2025-05-08 | 1.10 | 1.11 | 1.10 | 1.11 | 14.1M |
| 2025-05-07 | 1.12 | 1.12 | 1.09 | 1.10 | 19.3M |
| 2025-05-06 | 1.09 | 1.11 | 1.09 | 1.11 | 13.5M |
| 2025-04-30 | 1.07 | 1.08 | 1.07 | 1.08 | 10.2M |
| 2025-04-29 | 1.06 | 1.07 | 1.06 | 1.07 | 13.3M |
| 2025-04-28 | 1.07 | 1.07 | 1.06 | 1.06 | 24.2M |
| 2025-04-25 | 1.06 | 1.08 | 1.06 | 1.07 | 13.1M |
| 2025-04-24 | 1.07 | 1.08 | 1.06 | 1.06 | 11.7M |
| 2025-04-23 | 1.08 | 1.08 | 1.07 | 1.08 | 27.8M |
| 2025-04-22 | 1.08 | 1.08 | 1.07 | 1.08 | 19.0M |
| 2025-04-21 | 1.06 | 1.08 | 1.06 | 1.08 | 18.0M |
| 2025-04-18 | 1.06 | 1.07 | 1.06 | 1.07 | 9.3M |
| 2025-04-17 | 1.06 | 1.08 | 1.06 | 1.06 | 50.3M |
| 2025-04-16 | 1.07 | 1.07 | 1.05 | 1.06 | 23.6M |
| 2025-04-15 | 1.08 | 1.08 | 1.06 | 1.07 | 17.8M |
| 2025-04-14 | 1.10 | 1.11 | 1.07 | 1.08 | 35.7M |
| 2025-04-11 | 1.04 | 1.09 | 1.03 | 1.08 | 26.8M |
| 2025-04-10 | 1.05 | 1.07 | 1.04 | 1.04 | 45.1M |
| 2025-04-09 | 0.96 | 1.03 | 0.96 | 1.02 | 36.4M |
| 2025-04-08 | 0.99 | 1.01 | 0.97 | 0.98 | 27.7M |
| 2025-04-07 | 1.03 | 1.05 | 1.00 | 1.00 | 38.3M |
| 2025-04-03 | 1.12 | 1.13 | 1.10 | 1.11 | 34.2M |
| 2025-04-02 | 1.13 | 1.14 | 1.13 | 1.13 | 17.1M |
| 2025-04-01 | 1.14 | 1.14 | 1.13 | 1.14 | 21.1M |
| 2025-03-31 | 1.14 | 1.14 | 1.12 | 1.14 | 29.7M |
| 2025-03-28 | 1.15 | 1.16 | 1.14 | 1.14 | 23.0M |
| 2025-03-27 | 1.15 | 1.17 | 1.14 | 1.15 | 38.4M |
| 2025-03-26 | 1.15 | 1.16 | 1.15 | 1.15 | 17.0M |
| 2025-03-25 | 1.17 | 1.17 | 1.15 | 1.15 | 28.0M |
| 2025-03-24 | 1.16 | 1.17 | 1.15 | 1.17 | 39.0M |
| 2025-03-21 | 1.19 | 1.19 | 1.16 | 1.16 | 38.7M |
| 2025-03-20 | 1.20 | 1.20 | 1.19 | 1.19 | 140.2M |
| 2025-03-19 | 1.22 | 1.22 | 1.20 | 1.20 | 20.6M |
| 2025-03-18 | 1.22 | 1.23 | 1.21 | 1.22 | 19.8M |
| 2025-03-17 | 1.22 | 1.22 | 1.21 | 1.21 | 18.3M |
| 2025-03-14 | 1.18 | 1.21 | 1.18 | 1.21 | 21.1M |
| 2025-03-13 | 1.21 | 1.21 | 1.18 | 1.19 | 27.3M |
| 2025-03-12 | 1.22 | 1.23 | 1.21 | 1.22 | 30.2M |
| 2025-03-11 | 1.20 | 1.22 | 1.20 | 1.21 | 65.2M |
| 2025-03-10 | 1.22 | 1.23 | 1.21 | 1.22 | 23.9M |
| 2025-03-07 | 1.23 | 1.24 | 1.22 | 1.22 | 22.8M |
| 2025-03-06 | 1.21 | 1.24 | 1.21 | 1.24 | 37.9M |
| 2025-03-05 | 1.20 | 1.21 | 1.19 | 1.21 | 22.7M |
| 2025-03-04 | 1.17 | 1.21 | 1.17 | 1.20 | 55.0M |
| 2025-03-03 | 1.20 | 1.20 | 1.18 | 1.18 | 48.2M |
| 2025-02-28 | 1.24 | 1.24 | 1.19 | 1.19 | 44.0M |
| 2025-02-27 | 1.26 | 1.27 | 1.23 | 1.25 | 38.0M |
| 2025-02-26 | 1.26 | 1.27 | 1.24 | 1.26 | 24.9M |
| 2025-02-25 | 1.24 | 1.27 | 1.23 | 1.25 | 41.4M |
| 2025-02-24 | 1.26 | 1.27 | 1.25 | 1.26 | 151.4M |
| 2025-02-21 | 1.22 | 1.27 | 1.22 | 1.26 | 58.4M |
| 2025-02-20 | 1.21 | 1.22 | 1.20 | 1.21 | 36.7M |
| 2025-02-19 | 1.18 | 1.21 | 1.18 | 1.21 | 24.0M |
| 2025-02-18 | 1.20 | 1.21 | 1.17 | 1.18 | 22.9M |
| 2025-02-17 | 1.19 | 1.21 | 1.19 | 1.21 | 38.1M |
| 2025-02-14 | 1.17 | 1.19 | 1.17 | 1.18 | 49.9M |
| 2025-02-13 | 1.21 | 1.21 | 1.18 | 1.18 | 62.3M |
| 2025-02-12 | 1.18 | 1.21 | 1.18 | 1.21 | 28.1M |
| 2025-02-11 | 1.18 | 1.19 | 1.17 | 1.18 | 21.0M |
| 2025-02-10 | 1.18 | 1.19 | 1.17 | 1.19 | 29.1M |
| 2025-02-07 | 1.16 | 1.20 | 1.16 | 1.18 | 60.5M |
| 2025-02-06 | 1.12 | 1.17 | 1.12 | 1.16 | 67.2M |
| 2025-02-05 | 1.13 | 1.13 | 1.11 | 1.12 | 32.1M |
| 2025-01-27 | 1.13 | 1.13 | 1.11 | 1.11 | 24.0M |
| 2025-01-24 | 1.12 | 1.14 | 1.12 | 1.13 | 23.4M |
| 2025-01-23 | 1.14 | 1.15 | 1.12 | 1.12 | 61.2M |
| 2025-01-22 | 1.13 | 1.14 | 1.12 | 1.13 | 18.1M |
| 2025-01-21 | 1.11 | 1.14 | 1.11 | 1.14 | 37.6M |
| 2025-01-20 | 1.11 | 1.12 | 1.10 | 1.11 | 45.0M |
| 2025-01-17 | 1.08 | 1.11 | 1.07 | 1.10 | 31.4M |
| 2025-01-16 | 1.10 | 1.11 | 1.08 | 1.08 | 57.8M |
| 2025-01-15 | 1.10 | 1.11 | 1.09 | 1.09 | 17.0M |
| 2025-01-14 | 1.06 | 1.11 | 1.05 | 1.11 | 26.6M |
| 2025-01-13 | 1.05 | 1.07 | 1.05 | 1.06 | 23.8M |
| 2025-01-10 | 1.08 | 1.10 | 1.07 | 1.07 | 28.7M |
| 2025-01-09 | 1.07 | 1.09 | 1.07 | 1.08 | 16.4M |
| 2025-01-08 | 1.07 | 1.09 | 1.05 | 1.08 | 28.4M |
| 2025-01-07 | 1.05 | 1.08 | 1.05 | 1.08 | 51.7M |
| 2025-01-06 | 1.05 | 1.06 | 1.03 | 1.05 | 18.0M |
| 2025-01-03 | 1.07 | 1.08 | 1.05 | 1.05 | 31.3M |
| 2025-01-02 | 1.11 | 1.11 | 1.06 | 1.07 | 44.5M |