7.96
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 8.04 | 8.07 | 7.98 | 8.02 | 3,408.1K |
| 09:35 | 8.03 | 8.04 | 7.99 | 8.01 | 1,563.0K |
| 09:40 | 8.00 | 8.03 | 7.97 | 7.99 | 2,032.3K |
| 09:45 | 7.99 | 7.99 | 7.94 | 7.95 | 2,485.6K |
| 09:50 | 7.95 | 7.96 | 7.90 | 7.91 | 1,954.2K |
| 09:55 | 7.91 | 7.93 | 7.89 | 7.90 | 1,407.2K |
| 10:00 | 7.92 | 7.92 | 7.87 | 7.90 | 1,555.9K |
| 10:05 | 7.90 | 7.92 | 7.87 | 7.92 | 872.1K |
| 10:10 | 7.93 | 7.93 | 7.88 | 7.90 | 1,539.8K |
| 10:15 | 7.90 | 7.91 | 7.88 | 7.90 | 770.8K |
| 10:20 | 7.90 | 7.93 | 7.89 | 7.93 | 631.5K |
| 10:25 | 7.93 | 7.94 | 7.90 | 7.92 | 545.6K |
| 10:30 | 7.91 | 7.93 | 7.90 | 7.92 | 769.2K |
| 10:35 | 7.91 | 7.91 | 7.87 | 7.90 | 956.3K |
| 10:40 | 7.90 | 7.91 | 7.88 | 7.91 | 454.9K |
| 10:45 | 7.90 | 7.94 | 7.90 | 7.93 | 299.1K |
| 10:50 | 7.93 | 7.94 | 7.92 | 7.93 | 473.8K |
| 10:55 | 7.93 | 7.95 | 7.92 | 7.95 | 269.8K |
| 11:00 | 7.94 | 7.99 | 7.94 | 7.97 | 670.3K |
| 11:05 | 7.98 | 7.98 | 7.97 | 7.98 | 361.6K |
| 11:10 | 7.98 | 7.99 | 7.96 | 7.98 | 624.3K |
| 11:15 | 7.97 | 7.98 | 7.94 | 7.95 | 206.9K |
| 11:20 | 7.94 | 7.95 | 7.92 | 7.92 | 192.9K |
| 11:25 | 7.92 | 7.93 | 7.91 | 7.92 | 353.2K |
| 13:00 | 7.92 | 7.93 | 7.92 | 7.92 | 425.1K |
| 13:05 | 7.92 | 7.96 | 7.92 | 7.96 | 348.5K |
| 13:10 | 7.94 | 7.96 | 7.94 | 7.96 | 297.6K |
| 13:15 | 7.96 | 7.96 | 7.94 | 7.95 | 369.4K |
| 13:20 | 7.94 | 7.96 | 7.94 | 7.94 | 189.6K |
| 13:25 | 7.94 | 7.95 | 7.93 | 7.93 | 366.0K |
| 13:30 | 7.94 | 7.94 | 7.92 | 7.94 | 253.6K |
| 13:35 | 7.93 | 7.94 | 7.92 | 7.93 | 473.5K |
| 13:40 | 7.92 | 7.94 | 7.92 | 7.93 | 649.5K |
| 13:45 | 7.93 | 7.95 | 7.91 | 7.95 | 372.6K |
| 13:50 | 7.94 | 7.95 | 7.91 | 7.92 | 460.6K |
| 13:55 | 7.92 | 7.92 | 7.90 | 7.90 | 575.8K |
| 14:00 | 7.90 | 7.92 | 7.90 | 7.91 | 632.3K |
| 14:05 | 7.92 | 7.92 | 7.89 | 7.91 | 666.5K |
| 14:10 | 7.91 | 7.92 | 7.89 | 7.89 | 426.7K |
| 14:15 | 7.89 | 7.91 | 7.89 | 7.91 | 506.9K |
| 14:20 | 7.91 | 7.92 | 7.89 | 7.89 | 363.9K |
| 14:25 | 7.89 | 7.91 | 7.88 | 7.89 | 674.1K |
| 14:30 | 7.90 | 7.91 | 7.87 | 7.88 | 1,276.3K |
| 14:35 | 7.88 | 7.89 | 7.86 | 7.86 | 1,106.4K |
| 14:40 | 7.87 | 7.89 | 7.86 | 7.88 | 982.5K |
| 14:45 | 7.88 | 7.90 | 7.87 | 7.87 | 599.8K |
| 14:50 | 7.87 | 7.88 | 7.85 | 7.86 | 1,212.7K |
| 14:55 | 7.85 | 7.86 | 7.84 | 7.85 | 561.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 7.91 | 8.15 | 7.89 | 7.96 | 31.8M |
| 2025-09-29 | 7.81 | 7.93 | 7.69 | 7.89 | 31.5M |
| 2025-09-26 | 8.01 | 8.07 | 7.84 | 7.84 | 38.5M |
| 2025-09-25 | 8.22 | 8.28 | 8.06 | 8.08 | 38.6M |
| 2025-09-24 | 8.05 | 8.36 | 7.96 | 8.32 | 55.5M |
| 2025-09-23 | 8.27 | 8.39 | 7.91 | 8.11 | 65.7M |
| 2025-09-22 | 8.26 | 8.69 | 8.13 | 8.43 | 76.9M |
| 2025-09-19 | 8.30 | 8.44 | 8.16 | 8.20 | 47.1M |
| 2025-09-18 | 8.50 | 8.55 | 8.16 | 8.28 | 70.1M |
| 2025-09-17 | 8.48 | 8.62 | 8.33 | 8.58 | 90.4M |
| 2025-09-16 | 7.75 | 8.85 | 7.71 | 8.50 | 118.9M |
| 2025-09-15 | 7.79 | 7.90 | 7.71 | 7.76 | 18.4M |
| 2025-09-12 | 7.84 | 7.96 | 7.79 | 7.82 | 22.4M |
| 2025-09-11 | 7.65 | 7.86 | 7.58 | 7.86 | 25.3M |
| 2025-09-10 | 7.61 | 7.79 | 7.61 | 7.67 | 20.1M |
| 2025-09-09 | 7.76 | 7.77 | 7.58 | 7.60 | 22.3M |
| 2025-09-08 | 7.76 | 7.81 | 7.69 | 7.80 | 22.1M |
| 2025-09-05 | 7.64 | 7.77 | 7.55 | 7.77 | 20.2M |
| 2025-09-04 | 7.73 | 7.84 | 7.45 | 7.55 | 30.7M |
| 2025-09-03 | 7.87 | 7.92 | 7.68 | 7.72 | 26.7M |
| 2025-09-02 | 8.10 | 8.10 | 7.74 | 7.87 | 45.2M |
| 2025-09-01 | 8.25 | 8.25 | 8.07 | 8.11 | 36.7M |
| 2025-08-29 | 8.26 | 8.33 | 8.11 | 8.20 | 35.2M |
| 2025-08-28 | 8.05 | 8.26 | 7.93 | 8.25 | 54.3M |
| 2025-08-27 | 8.30 | 8.49 | 8.00 | 8.05 | 64.8M |
| 2025-08-26 | 8.08 | 8.30 | 8.07 | 8.22 | 54.1M |
| 2025-08-25 | 8.17 | 8.23 | 8.06 | 8.13 | 46.8M |
| 2025-08-22 | 8.05 | 8.19 | 8.03 | 8.14 | 42.1M |
| 2025-08-21 | 8.18 | 8.21 | 8.01 | 8.08 | 61.8M |
| 2025-08-20 | 8.15 | 8.35 | 8.06 | 8.20 | 77.1M |
| 2025-08-19 | 8.38 | 8.54 | 8.03 | 8.17 | 83.2M |
| 2025-08-18 | 8.24 | 8.32 | 8.09 | 8.18 | 87.7M |
| 2025-08-15 | 7.72 | 8.50 | 7.70 | 8.32 | 117.3M |
| 2025-08-14 | 7.60 | 7.95 | 7.42 | 7.88 | 54.8M |
| 2025-08-13 | 7.48 | 7.58 | 7.45 | 7.56 | 17.5M |
| 2025-08-12 | 7.46 | 7.56 | 7.43 | 7.48 | 16.4M |
| 2025-08-11 | 7.33 | 7.49 | 7.33 | 7.48 | 17.8M |
| 2025-08-08 | 7.43 | 7.46 | 7.27 | 7.32 | 17.9M |
| 2025-08-07 | 7.43 | 7.53 | 7.41 | 7.45 | 24.7M |
| 2025-08-06 | 7.27 | 7.43 | 7.24 | 7.41 | 19.6M |
| 2025-08-05 | 7.20 | 7.29 | 7.19 | 7.29 | 14.7M |
| 2025-08-04 | 7.12 | 7.20 | 7.09 | 7.19 | 11.4M |
| 2025-08-01 | 7.10 | 7.20 | 7.07 | 7.16 | 16.1M |
| 2025-07-31 | 7.20 | 7.32 | 7.10 | 7.12 | 17.6M |
| 2025-07-30 | 7.29 | 7.36 | 7.16 | 7.21 | 17.5M |
| 2025-07-29 | 7.27 | 7.32 | 7.16 | 7.32 | 19.1M |
| 2025-07-28 | 7.30 | 7.33 | 7.24 | 7.29 | 14.2M |
| 2025-07-25 | 7.25 | 7.30 | 7.23 | 7.27 | 17.8M |
| 2025-07-24 | 7.17 | 7.27 | 7.16 | 7.25 | 13.8M |
| 2025-07-23 | 7.23 | 7.25 | 7.16 | 7.18 | 15.3M |
| 2025-07-22 | 7.29 | 7.30 | 7.18 | 7.22 | 16.0M |
| 2025-07-21 | 7.23 | 7.29 | 7.20 | 7.28 | 16.5M |
| 2025-07-18 | 7.27 | 7.32 | 7.17 | 7.19 | 15.7M |
| 2025-07-17 | 7.13 | 7.29 | 7.10 | 7.27 | 18.9M |
| 2025-07-16 | 7.08 | 7.23 | 7.05 | 7.15 | 15.2M |
| 2025-07-15 | 7.11 | 7.15 | 6.98 | 7.09 | 15.0M |
| 2025-07-14 | 7.11 | 7.18 | 7.08 | 7.11 | 15.4M |
| 2025-07-11 | 7.09 | 7.19 | 7.03 | 7.13 | 19.1M |
| 2025-07-10 | 7.08 | 7.14 | 7.04 | 7.10 | 12.7M |
| 2025-07-09 | 7.03 | 7.16 | 6.98 | 7.11 | 20.9M |
| 2025-07-08 | 6.96 | 7.05 | 6.81 | 7.04 | 30.6M |
| 2025-07-07 | 7.14 | 7.17 | 7.11 | 7.15 | 10.5M |
| 2025-07-04 | 7.23 | 7.26 | 7.12 | 7.14 | 17.2M |
| 2025-07-03 | 7.17 | 7.29 | 7.15 | 7.26 | 13.5M |
| 2025-07-02 | 7.28 | 7.29 | 7.12 | 7.18 | 17.3M |
| 2025-07-01 | 7.24 | 7.32 | 7.21 | 7.28 | 18.6M |
| 2025-06-30 | 7.17 | 7.26 | 7.17 | 7.24 | 17.3M |
| 2025-06-27 | 7.17 | 7.21 | 7.12 | 7.16 | 13.6M |
| 2025-06-26 | 7.18 | 7.20 | 7.11 | 7.13 | 15.5M |
| 2025-06-25 | 7.15 | 7.18 | 7.09 | 7.17 | 19.1M |
| 2025-06-24 | 7.00 | 7.15 | 6.99 | 7.15 | 20.3M |
| 2025-06-23 | 6.81 | 7.02 | 6.78 | 7.01 | 16.7M |
| 2025-06-20 | 6.91 | 6.98 | 6.86 | 6.88 | 12.3M |
| 2025-06-19 | 7.05 | 7.05 | 6.89 | 6.92 | 19.3M |
| 2025-06-18 | 7.00 | 7.08 | 6.92 | 7.07 | 28.5M |
| 2025-06-17 | 6.93 | 7.02 | 6.87 | 6.95 | 14.1M |
| 2025-06-16 | 6.81 | 6.94 | 6.78 | 6.94 | 15.6M |
| 2025-06-13 | 6.89 | 6.89 | 6.77 | 6.81 | 16.0M |
| 2025-06-12 | 6.86 | 6.97 | 6.83 | 6.92 | 17.4M |
| 2025-06-11 | 6.89 | 6.95 | 6.86 | 6.89 | 14.9M |
| 2025-06-10 | 6.97 | 6.97 | 6.76 | 6.88 | 20.1M |
| 2025-06-09 | 6.86 | 6.96 | 6.84 | 6.91 | 17.0M |
| 2025-06-06 | 6.87 | 6.90 | 6.79 | 6.83 | 13.1M |
| 2025-06-05 | 6.79 | 6.89 | 6.72 | 6.87 | 19.0M |
| 2025-06-04 | 6.73 | 6.82 | 6.69 | 6.75 | 15.6M |
| 2025-06-03 | 6.60 | 6.78 | 6.58 | 6.71 | 19.5M |
| 2025-05-30 | 6.75 | 6.77 | 6.62 | 6.63 | 16.0M |
| 2025-05-29 | 6.62 | 6.81 | 6.62 | 6.80 | 18.0M |
| 2025-05-28 | 6.72 | 6.76 | 6.60 | 6.64 | 14.1M |
| 2025-05-27 | 6.79 | 6.79 | 6.66 | 6.70 | 16.0M |
| 2025-05-26 | 6.60 | 6.84 | 6.59 | 6.79 | 26.8M |
| 2025-05-23 | 6.88 | 6.94 | 6.62 | 6.62 | 46.7M |
| 2025-05-22 | 6.80 | 7.25 | 6.75 | 6.95 | 53.6M |
| 2025-05-21 | 7.10 | 7.11 | 6.98 | 7.08 | 16.2M |
| 2025-05-20 | 7.03 | 7.13 | 6.96 | 7.11 | 13.6M |
| 2025-05-19 | 6.99 | 7.05 | 6.88 | 7.03 | 15.4M |
| 2025-05-16 | 6.99 | 7.09 | 6.95 | 7.00 | 15.8M |
| 2025-05-15 | 7.11 | 7.16 | 6.94 | 6.99 | 20.5M |
| 2025-05-14 | 7.15 | 7.21 | 7.07 | 7.14 | 18.7M |
| 2025-05-13 | 7.28 | 7.30 | 7.14 | 7.15 | 22.0M |
| 2025-05-12 | 7.15 | 7.20 | 7.12 | 7.17 | 15.3M |
| 2025-05-09 | 7.17 | 7.18 | 7.00 | 7.07 | 22.1M |
| 2025-05-08 | 6.99 | 7.27 | 6.98 | 7.20 | 31.7M |
| 2025-05-07 | 7.11 | 7.18 | 6.95 | 7.02 | 25.1M |
| 2025-05-06 | 7.02 | 7.08 | 6.98 | 7.05 | 26.2M |
| 2025-04-30 | 6.83 | 6.98 | 6.82 | 6.93 | 17.5M |
| 2025-04-29 | 6.67 | 6.89 | 6.65 | 6.83 | 20.2M |
| 2025-04-28 | 6.74 | 6.83 | 6.67 | 6.72 | 21.1M |
| 2025-04-25 | 6.65 | 6.89 | 6.62 | 6.77 | 29.6M |
| 2025-04-24 | 6.71 | 6.71 | 6.55 | 6.62 | 21.6M |
| 2025-04-23 | 6.68 | 6.79 | 6.62 | 6.68 | 26.3M |
| 2025-04-22 | 6.66 | 6.80 | 6.55 | 6.60 | 30.4M |
| 2025-04-21 | 6.34 | 6.75 | 6.28 | 6.73 | 39.7M |
| 2025-04-18 | 6.23 | 6.31 | 6.20 | 6.28 | 13.1M |
| 2025-04-17 | 6.20 | 6.34 | 6.20 | 6.23 | 13.6M |
| 2025-04-16 | 6.35 | 6.40 | 6.14 | 6.26 | 18.3M |
| 2025-04-15 | 6.33 | 6.42 | 6.28 | 6.38 | 18.9M |
| 2025-04-14 | 6.42 | 6.51 | 6.32 | 6.35 | 22.2M |
| 2025-04-11 | 6.13 | 6.35 | 6.12 | 6.24 | 20.5M |
| 2025-04-10 | 6.21 | 6.39 | 6.18 | 6.21 | 29.7M |
| 2025-04-09 | 5.72 | 6.07 | 5.27 | 6.05 | 43.2M |
| 2025-04-08 | 5.70 | 6.08 | 5.67 | 5.86 | 43.4M |
| 2025-04-07 | 6.55 | 6.62 | 5.70 | 5.70 | 50.6M |
| 2025-04-03 | 7.18 | 7.32 | 7.08 | 7.13 | 21.4M |
| 2025-04-02 | 7.18 | 7.48 | 7.17 | 7.33 | 27.2M |
| 2025-04-01 | 7.24 | 7.33 | 7.20 | 7.21 | 17.8M |
| 2025-03-31 | 7.17 | 7.30 | 7.05 | 7.24 | 36.5M |
| 2025-03-28 | 7.66 | 8.05 | 7.35 | 7.35 | 50.6M |
| 2025-03-27 | 7.37 | 7.62 | 7.21 | 7.47 | 27.7M |
| 2025-03-26 | 7.41 | 7.50 | 7.36 | 7.39 | 18.0M |
| 2025-03-25 | 7.48 | 7.51 | 7.33 | 7.37 | 22.2M |
| 2025-03-24 | 7.73 | 7.76 | 7.30 | 7.48 | 31.8M |
| 2025-03-21 | 7.94 | 7.95 | 7.68 | 7.71 | 27.5M |
| 2025-03-20 | 8.03 | 8.14 | 7.95 | 7.98 | 19.7M |
| 2025-03-19 | 8.08 | 8.09 | 7.97 | 8.00 | 17.7M |
| 2025-03-18 | 8.17 | 8.22 | 8.03 | 8.09 | 19.6M |
| 2025-03-17 | 8.17 | 8.24 | 8.09 | 8.16 | 24.1M |
| 2025-03-14 | 8.05 | 8.16 | 7.88 | 8.14 | 24.5M |
| 2025-03-13 | 8.31 | 8.33 | 7.94 | 8.05 | 35.1M |
| 2025-03-12 | 8.38 | 8.46 | 8.26 | 8.34 | 31.4M |
| 2025-03-11 | 8.18 | 8.58 | 8.15 | 8.36 | 44.2M |
| 2025-03-10 | 8.59 | 8.61 | 8.24 | 8.33 | 37.9M |
| 2025-03-07 | 8.70 | 8.87 | 8.50 | 8.60 | 52.3M |
| 2025-03-06 | 8.52 | 8.95 | 8.51 | 8.77 | 72.8M |
| 2025-03-05 | 8.16 | 8.53 | 8.05 | 8.47 | 53.3M |
| 2025-03-04 | 7.73 | 8.20 | 7.72 | 8.17 | 36.8M |
| 2025-03-03 | 7.80 | 7.97 | 7.61 | 7.82 | 36.6M |
| 2025-02-28 | 8.18 | 8.26 | 7.67 | 7.74 | 42.0M |
| 2025-02-27 | 8.45 | 8.45 | 8.06 | 8.27 | 39.1M |
| 2025-02-26 | 8.25 | 8.44 | 8.23 | 8.42 | 41.9M |
| 2025-02-25 | 8.20 | 8.41 | 8.09 | 8.28 | 42.7M |
| 2025-02-24 | 8.36 | 8.45 | 8.18 | 8.33 | 42.8M |
| 2025-02-21 | 8.44 | 8.50 | 8.29 | 8.46 | 50.3M |
| 2025-02-20 | 8.34 | 8.53 | 8.20 | 8.45 | 64.2M |
| 2025-02-19 | 8.10 | 8.35 | 8.08 | 8.31 | 50.9M |
| 2025-02-18 | 8.49 | 8.71 | 8.08 | 8.14 | 72.8M |
| 2025-02-17 | 8.45 | 8.85 | 8.27 | 8.37 | 103.8M |
| 2025-02-14 | 8.06 | 8.44 | 7.96 | 8.29 | 79.9M |
| 2025-02-13 | 8.16 | 8.21 | 7.96 | 8.09 | 66.4M |
| 2025-02-12 | 8.00 | 8.24 | 7.97 | 8.16 | 79.7M |
| 2025-02-11 | 8.15 | 8.44 | 8.00 | 8.11 | 128.5M |
| 2025-02-10 | 8.06 | 8.08 | 7.77 | 7.91 | 99.2M |
| 2025-02-07 | 7.29 | 8.75 | 7.26 | 8.06 | 134.5M |
| 2025-02-06 | 7.15 | 7.32 | 7.06 | 7.32 | 41.2M |
| 2025-02-05 | 7.10 | 7.14 | 7.01 | 7.10 | 41.6M |
| 2025-01-27 | 7.30 | 7.37 | 6.90 | 6.91 | 64.0M |
| 2025-01-24 | 7.19 | 7.47 | 6.98 | 7.42 | 77.3M |
| 2025-01-23 | 6.86 | 7.06 | 6.80 | 6.89 | 39.9M |
| 2025-01-22 | 6.78 | 6.88 | 6.74 | 6.80 | 19.0M |
| 2025-01-21 | 6.68 | 7.04 | 6.65 | 6.86 | 38.6M |
| 2025-01-20 | 6.64 | 6.71 | 6.58 | 6.65 | 19.8M |
| 2025-01-17 | 6.45 | 6.57 | 6.38 | 6.51 | 16.1M |
| 2025-01-16 | 6.50 | 6.64 | 6.43 | 6.51 | 22.3M |
| 2025-01-15 | 6.47 | 6.49 | 6.35 | 6.43 | 19.5M |
| 2025-01-14 | 6.13 | 6.49 | 6.08 | 6.48 | 28.2M |
| 2025-01-13 | 5.93 | 6.10 | 5.82 | 6.09 | 21.2M |
| 2025-01-10 | 6.34 | 6.42 | 6.06 | 6.07 | 22.9M |
| 2025-01-09 | 6.29 | 6.51 | 6.27 | 6.37 | 24.6M |
| 2025-01-08 | 6.45 | 6.48 | 6.13 | 6.32 | 30.2M |
| 2025-01-07 | 6.27 | 6.46 | 6.24 | 6.46 | 24.5M |
| 2025-01-06 | 6.28 | 6.40 | 6.09 | 6.25 | 29.9M |
| 2025-01-03 | 6.73 | 6.83 | 6.27 | 6.30 | 35.1M |
| 2025-01-02 | 6.89 | 7.01 | 6.56 | 6.67 | 29.3M |