9.73
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 10.30 | 10.37 | 10.27 | 10.30 | 274.0K |
| 09:35 | 10.27 | 10.34 | 10.27 | 10.34 | 348.0K |
| 09:40 | 10.32 | 10.32 | 10.29 | 10.30 | 170.0K |
| 09:45 | 10.29 | 10.33 | 10.29 | 10.30 | 196.0K |
| 09:50 | 10.29 | 10.29 | 10.19 | 10.19 | 404.0K |
| 09:55 | 10.19 | 10.23 | 10.17 | 10.17 | 316.0K |
| 10:00 | 10.16 | 10.18 | 10.09 | 10.09 | 712.0K |
| 10:05 | 10.10 | 10.13 | 10.10 | 10.13 | 304.0K |
| 10:10 | 10.12 | 10.13 | 10.10 | 10.11 | 90.0K |
| 10:15 | 10.12 | 10.12 | 10.05 | 10.05 | 350.0K |
| 10:20 | 10.06 | 10.06 | 10.03 | 10.04 | 400.0K |
| 10:25 | 10.05 | 10.08 | 10.05 | 10.08 | 130.0K |
| 10:30 | 10.09 | 10.11 | 10.09 | 10.10 | 76.0K |
| 10:35 | 10.09 | 10.09 | 10.06 | 10.07 | 60.0K |
| 10:40 | 10.06 | 10.07 | 10.02 | 10.03 | 246.0K |
| 10:45 | 10.04 | 10.07 | 10.04 | 10.06 | 128.0K |
| 10:50 | 10.07 | 10.10 | 10.07 | 10.10 | 34.0K |
| 10:55 | 10.08 | 10.10 | 10.08 | 10.08 | 30.0K |
| 11:00 | 10.07 | 10.10 | 10.07 | 10.10 | 156.0K |
| 11:10 | 10.09 | 10.10 | 10.08 | 10.08 | 32.0K |
| 11:15 | 10.07 | 10.07 | 10.00 | 10.00 | 594.0K |
| 11:20 | 9.99 | 10.03 | 9.99 | 10.03 | 620.0K |
| 11:25 | 10.02 | 10.04 | 10.02 | 10.04 | 114.0K |
| 11:30 | 10.03 | 10.03 | 10.00 | 10.00 | 210.0K |
| 11:35 | 9.99 | 10.00 | 9.99 | 10.00 | 118.0K |
| 11:40 | 9.99 | 10.00 | 9.98 | 10.00 | 160.0K |
| 11:50 | 9.99 | 10.00 | 9.99 | 9.99 | 86.0K |
| 11:55 | 9.98 | 9.99 | 9.98 | 9.99 | 88.0K |
| 13:00 | 10.00 | 10.00 | 9.95 | 9.96 | 136.0K |
| 13:05 | 9.95 | 9.98 | 9.95 | 9.98 | 90.0K |
| 13:10 | 9.95 | 9.96 | 9.93 | 9.93 | 440.0K |
| 13:15 | 9.94 | 9.96 | 9.93 | 9.95 | 386.0K |
| 13:20 | 9.96 | 9.97 | 9.95 | 9.97 | 108.0K |
| 13:25 | 9.96 | 9.96 | 9.95 | 9.95 | 148.0K |
| 13:30 | 9.97 | 9.97 | 9.96 | 9.97 | 64.0K |
| 13:35 | 9.96 | 9.96 | 9.93 | 9.93 | 270.0K |
| 13:40 | 9.94 | 9.95 | 9.94 | 9.95 | 82.0K |
| 13:45 | 9.94 | 9.94 | 9.88 | 9.88 | 734.0K |
| 13:50 | 9.87 | 9.88 | 9.82 | 9.84 | 490.0K |
| 13:55 | 9.85 | 9.85 | 9.80 | 9.80 | 638.0K |
| 14:00 | 9.79 | 9.80 | 9.77 | 9.80 | 296.0K |
| 14:05 | 9.81 | 9.81 | 9.73 | 9.76 | 412.0K |
| 14:10 | 9.78 | 9.79 | 9.72 | 9.72 | 364.0K |
| 14:15 | 9.71 | 9.77 | 9.71 | 9.77 | 392.0K |
| 14:20 | 9.76 | 9.77 | 9.74 | 9.74 | 136.0K |
| 14:25 | 9.75 | 9.78 | 9.75 | 9.78 | 166.0K |
| 14:30 | 9.79 | 9.79 | 9.77 | 9.77 | 270.0K |
| 14:35 | 9.78 | 9.78 | 9.76 | 9.76 | 118.0K |
| 14:40 | 9.76 | 9.76 | 9.74 | 9.74 | 248.0K |
| 14:45 | 9.73 | 9.75 | 9.73 | 9.74 | 208.0K |
| 14:50 | 9.73 | 9.74 | 9.73 | 9.74 | 84.0K |
| 14:55 | 9.73 | 9.73 | 9.71 | 9.71 | 252.0K |
| 15:00 | 9.73 | 9.73 | 9.70 | 9.73 | 432.0K |
| 15:05 | 9.72 | 9.76 | 9.71 | 9.76 | 280.0K |
| 15:10 | 9.78 | 9.78 | 9.76 | 9.78 | 50.0K |
| 15:15 | 9.76 | 9.77 | 9.71 | 9.71 | 256.0K |
| 15:20 | 9.72 | 9.72 | 9.72 | 9.72 | 160.0K |
| 15:25 | 9.73 | 9.76 | 9.72 | 9.76 | 182.0K |
| 15:30 | 9.78 | 9.78 | 9.76 | 9.78 | 62.0K |
| 15:35 | 9.77 | 9.78 | 9.77 | 9.77 | 214.0K |
| 15:40 | 9.78 | 9.78 | 9.77 | 9.77 | 354.0K |
| 15:45 | 9.78 | 9.79 | 9.77 | 9.78 | 542.0K |
| 15:50 | 9.79 | 9.80 | 9.76 | 9.76 | 360.0K |
| 15:55 | 9.75 | 9.75 | 9.73 | 9.73 | 114.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 10.46 | 10.46 | 9.70 | 9.73 | 16.1M |
| 2025-09-25 | 10.54 | 10.78 | 10.35 | 10.46 | 11.9M |
| 2025-09-24 | 10.15 | 10.46 | 10.02 | 10.42 | 8.2M |
| 2025-09-23 | 10.77 | 10.78 | 10.01 | 10.27 | 12.5M |
| 2025-09-22 | 10.22 | 10.95 | 10.20 | 10.66 | 13.6M |
| 2025-09-19 | 10.36 | 10.36 | 10.05 | 10.10 | 8.2M |
| 2025-09-18 | 10.37 | 10.72 | 10.07 | 10.27 | 15.0M |
| 2025-09-17 | 10.05 | 10.42 | 9.81 | 10.37 | 15.0M |
| 2025-09-16 | 10.05 | 10.11 | 9.75 | 9.92 | 8.4M |
| 2025-09-15 | 10.38 | 10.38 | 9.98 | 10.02 | 8.5M |
| 2025-09-12 | 10.74 | 10.80 | 10.30 | 10.38 | 13.3M |
| 2025-09-11 | 10.68 | 10.68 | 10.00 | 10.53 | 23.7M |
| 2025-09-10 | 10.22 | 10.54 | 10.14 | 10.17 | 16.8M |
| 2025-09-09 | 10.26 | 10.30 | 9.83 | 9.99 | 7.9M |
| 2025-09-08 | 10.20 | 10.22 | 9.95 | 10.07 | 7.2M |
| 2025-09-05 | 10.04 | 10.22 | 9.89 | 10.20 | 8.1M |
| 2025-09-04 | 10.32 | 10.32 | 9.82 | 9.96 | 9.4M |
| 2025-09-03 | 10.20 | 10.31 | 10.08 | 10.21 | 6.7M |
| 2025-09-02 | 10.42 | 10.57 | 9.93 | 10.05 | 19.3M |
| 2025-09-01 | 11.37 | 11.50 | 10.41 | 10.45 | 23.6M |
| 2025-08-29 | 11.08 | 11.15 | 10.86 | 10.91 | 11.9M |
| 2025-08-28 | 10.61 | 10.91 | 10.58 | 10.86 | 12.9M |
| 2025-08-27 | 11.10 | 11.20 | 10.63 | 10.72 | 17.4M |
| 2025-08-26 | 11.30 | 11.51 | 10.85 | 10.97 | 17.0M |
| 2025-08-25 | 11.60 | 11.80 | 10.95 | 11.25 | 22.3M |
| 2025-08-22 | 11.70 | 11.80 | 10.78 | 11.51 | 28.3M |
| 2025-08-21 | 11.61 | 12.22 | 11.28 | 11.47 | 23.6M |
| 2025-08-20 | 11.46 | 11.58 | 10.92 | 11.42 | 18.6M |
| 2025-08-19 | 11.86 | 12.00 | 11.38 | 11.59 | 15.5M |
| 2025-08-18 | 11.20 | 11.95 | 10.52 | 11.75 | 40.3M |
| 2025-08-15 | 10.73 | 11.24 | 10.73 | 11.20 | 11.2M |
| 2025-08-14 | 10.97 | 11.26 | 10.69 | 10.91 | 24.5M |
| 2025-08-13 | 10.16 | 10.96 | 10.13 | 10.91 | 26.0M |
| 2025-08-12 | 10.17 | 10.28 | 9.65 | 10.15 | 25.5M |
| 2025-08-11 | 9.66 | 10.32 | 9.61 | 10.24 | 29.3M |
| 2025-08-08 | 9.49 | 9.67 | 9.32 | 9.57 | 13.1M |
| 2025-08-07 | 9.38 | 9.57 | 9.23 | 9.47 | 11.7M |
| 2025-08-06 | 9.37 | 9.37 | 9.07 | 9.34 | 10.6M |
| 2025-08-05 | 9.04 | 9.38 | 8.88 | 9.33 | 20.3M |
| 2025-08-04 | 8.93 | 8.93 | 8.65 | 8.83 | 7.2M |
| 2025-08-01 | 9.14 | 9.20 | 8.79 | 8.84 | 10.2M |
| 2025-07-31 | 9.02 | 9.39 | 8.94 | 9.12 | 22.1M |
| 2025-07-30 | 9.11 | 9.17 | 8.83 | 9.02 | 11.6M |
| 2025-07-29 | 8.99 | 9.22 | 8.75 | 9.08 | 21.1M |
| 2025-07-28 | 9.15 | 9.15 | 8.83 | 8.85 | 9.7M |
| 2025-07-25 | 9.02 | 9.12 | 8.82 | 9.03 | 9.4M |
| 2025-07-24 | 8.89 | 8.98 | 8.81 | 8.96 | 10.8M |
| 2025-07-23 | 9.00 | 9.00 | 8.69 | 8.89 | 20.8M |
| 2025-07-22 | 9.61 | 9.61 | 8.97 | 9.00 | 22.9M |
| 2025-07-21 | 9.11 | 9.79 | 8.94 | 9.64 | 49.4M |
| 2025-07-18 | 9.20 | 9.42 | 8.99 | 9.11 | 32.0M |
| 2025-07-17 | 9.34 | 9.46 | 9.13 | 9.14 | 30.0M |
| 2025-07-16 | 9.90 | 9.90 | 9.08 | 9.17 | 52.1M |
| 2025-07-15 | 8.99 | 10.10 | 8.68 | 9.85 | 124.9M |
| 2025-07-14 | 8.55 | 11.30 | 8.08 | 8.87 | 111.4M |
| 2025-07-11 | 7.58 | 8.56 | 7.45 | 8.35 | 30.0M |
| 2025-07-10 | 7.48 | 7.60 | 7.40 | 7.58 | 5.0M |
| 2025-07-09 | 7.80 | 7.80 | 7.45 | 7.52 | 7.2M |
| 2025-07-08 | 7.75 | 7.83 | 7.62 | 7.77 | 7.1M |
| 2025-07-07 | 7.87 | 7.87 | 7.38 | 7.71 | 9.3M |
| 2025-07-04 | 7.80 | 7.89 | 7.63 | 7.77 | 10.3M |
| 2025-07-03 | 7.82 | 7.90 | 7.71 | 7.78 | 4.7M |
| 2025-07-02 | 7.76 | 7.80 | 7.57 | 7.80 | 5.1M |
| 2025-06-30 | 7.85 | 8.04 | 7.76 | 7.77 | 5.1M |
| 2025-06-27 | 7.92 | 7.92 | 7.72 | 7.84 | 5.0M |
| 2025-06-26 | 7.75 | 8.10 | 7.59 | 7.92 | 13.3M |
| 2025-06-25 | 7.57 | 7.77 | 7.52 | 7.75 | 7.5M |
| 2025-06-24 | 7.25 | 7.77 | 7.25 | 7.55 | 15.9M |
| 2025-06-23 | 7.13 | 7.30 | 6.82 | 7.25 | 11.8M |
| 2025-06-20 | 7.08 | 7.25 | 7.03 | 7.16 | 7.2M |
| 2025-06-19 | 7.56 | 7.56 | 7.06 | 7.09 | 7.0M |
| 2025-06-18 | 7.59 | 7.82 | 7.31 | 7.45 | 12.3M |
| 2025-06-17 | 7.17 | 7.73 | 7.17 | 7.60 | 16.5M |
| 2025-06-16 | 6.75 | 7.20 | 6.73 | 7.17 | 13.7M |
| 2025-06-13 | 7.02 | 7.12 | 6.75 | 6.78 | 8.2M |
| 2025-06-12 | 6.70 | 7.24 | 6.58 | 7.03 | 16.6M |
| 2025-06-11 | 6.50 | 6.79 | 6.46 | 6.71 | 11.0M |
| 2025-06-10 | 6.43 | 6.53 | 6.21 | 6.52 | 10.3M |
| 2025-06-09 | 6.38 | 6.42 | 6.25 | 6.35 | 6.3M |
| 2025-06-06 | 6.38 | 6.38 | 6.20 | 6.32 | 5.7M |
| 2025-06-05 | 6.22 | 6.38 | 6.14 | 6.31 | 13.7M |
| 2025-06-04 | 6.27 | 6.32 | 6.16 | 6.21 | 5.7M |
| 2025-06-03 | 6.27 | 6.32 | 6.19 | 6.22 | 3.4M |
| 2025-06-02 | 6.23 | 6.35 | 6.10 | 6.35 | 1.6M |
| 2025-05-30 | 6.37 | 6.37 | 6.21 | 6.25 | 4.4M |
| 2025-05-29 | 6.32 | 6.56 | 6.32 | 6.37 | 9.6M |
| 2025-05-28 | 6.71 | 6.73 | 6.49 | 6.56 | 4.8M |
| 2025-05-27 | 6.63 | 6.70 | 6.52 | 6.63 | 5.6M |
| 2025-05-26 | 6.56 | 6.63 | 6.50 | 6.56 | 2.9M |
| 2025-05-23 | 6.53 | 6.68 | 6.53 | 6.60 | 4.3M |
| 2025-05-22 | 6.62 | 6.73 | 6.57 | 6.65 | 4.3M |
| 2025-05-21 | 6.68 | 6.75 | 6.58 | 6.69 | 5.7M |
| 2025-05-20 | 6.79 | 6.88 | 6.64 | 6.68 | 7.5M |
| 2025-05-19 | 6.71 | 6.77 | 6.58 | 6.71 | 4.2M |
| 2025-05-16 | 6.73 | 6.89 | 6.73 | 6.78 | 5.6M |
| 2025-05-15 | 6.80 | 6.96 | 6.72 | 6.84 | 8.9M |
| 2025-05-14 | 6.63 | 6.88 | 6.56 | 6.70 | 8.7M |
| 2025-05-13 | 6.63 | 6.66 | 6.47 | 6.51 | 5.9M |
| 2025-05-12 | 6.43 | 6.60 | 6.36 | 6.59 | 9.7M |
| 2025-05-09 | 6.36 | 6.39 | 6.17 | 6.39 | 11.0M |
| 2025-05-08 | 6.27 | 6.50 | 6.26 | 6.36 | 15.0M |
| 2025-05-07 | 6.58 | 6.66 | 6.20 | 6.21 | 10.9M |
| 2025-05-06 | 6.30 | 6.50 | 6.25 | 6.47 | 13.9M |
| 2025-05-02 | 6.00 | 6.40 | 5.88 | 6.39 | 4.6M |
| 2025-04-30 | 5.99 | 6.07 | 5.81 | 5.95 | 8.7M |
| 2025-04-29 | 5.90 | 5.96 | 5.82 | 5.85 | 4.6M |
| 2025-04-28 | 5.97 | 5.97 | 5.81 | 5.89 | 8.3M |
| 2025-04-25 | 5.89 | 6.05 | 5.89 | 5.93 | 11.5M |
| 2025-04-24 | 5.86 | 5.87 | 5.69 | 5.82 | 7.4M |
| 2025-04-23 | 5.71 | 5.91 | 5.71 | 5.82 | 23.7M |
| 2025-04-22 | 5.38 | 5.53 | 5.27 | 5.53 | 8.5M |
| 2025-04-17 | 5.33 | 5.45 | 5.30 | 5.35 | 6.6M |
| 2025-04-16 | 5.69 | 5.69 | 5.33 | 5.37 | 8.9M |
| 2025-04-15 | 5.68 | 5.70 | 5.45 | 5.64 | 9.6M |
| 2025-04-14 | 5.60 | 5.64 | 5.46 | 5.60 | 14.1M |
| 2025-04-11 | 5.10 | 5.40 | 5.10 | 5.32 | 12.9M |
| 2025-04-10 | 5.50 | 5.58 | 5.19 | 5.21 | 23.3M |
| 2025-04-09 | 4.79 | 5.14 | 4.70 | 5.10 | 25.9M |
| 2025-04-08 | 4.88 | 5.08 | 4.81 | 4.96 | 43.5M |
| 2025-04-07 | 5.32 | 5.66 | 4.57 | 4.59 | 40.0M |
| 2025-04-03 | 6.48 | 6.48 | 6.04 | 6.15 | 31.1M |
| 2025-04-02 | 6.52 | 6.80 | 6.46 | 6.64 | 21.7M |
| 2025-04-01 | 6.72 | 6.75 | 6.48 | 6.52 | 14.6M |
| 2025-03-31 | 6.52 | 6.72 | 6.35 | 6.66 | 18.5M |
| 2025-03-28 | 6.71 | 6.75 | 6.47 | 6.54 | 16.4M |
| 2025-03-27 | 6.90 | 6.98 | 6.56 | 6.65 | 26.5M |
| 2025-03-26 | 6.88 | 7.07 | 6.63 | 6.78 | 28.6M |
| 2025-03-25 | 7.04 | 7.15 | 6.67 | 6.80 | 45.2M |
| 2025-03-24 | 6.27 | 7.33 | 6.21 | 6.97 | 125.2M |
| 2025-03-21 | 6.01 | 6.40 | 5.77 | 6.08 | 35.1M |
| 2025-03-20 | 6.39 | 6.39 | 6.04 | 6.06 | 11.7M |
| 2025-03-19 | 6.19 | 6.34 | 6.10 | 6.29 | 12.3M |
| 2025-03-18 | 6.03 | 6.23 | 6.03 | 6.17 | 12.7M |
| 2025-03-17 | 6.04 | 6.04 | 5.88 | 5.92 | 10.6M |
| 2025-03-14 | 5.84 | 6.09 | 5.82 | 6.04 | 10.1M |
| 2025-03-13 | 6.18 | 6.22 | 5.84 | 5.96 | 14.3M |
| 2025-03-12 | 6.32 | 6.35 | 6.04 | 6.11 | 14.1M |
| 2025-03-11 | 6.08 | 6.31 | 6.05 | 6.28 | 14.3M |
| 2025-03-10 | 6.41 | 6.62 | 6.23 | 6.32 | 16.1M |
| 2025-03-07 | 6.65 | 6.68 | 6.31 | 6.41 | 22.8M |
| 2025-03-06 | 6.49 | 6.91 | 6.48 | 6.60 | 40.1M |
| 2025-03-05 | 5.88 | 6.26 | 5.80 | 6.20 | 35.1M |
| 2025-03-04 | 5.71 | 5.89 | 5.54 | 5.78 | 16.9M |
| 2025-03-03 | 5.93 | 6.19 | 5.80 | 5.85 | 19.6M |
| 2025-02-28 | 6.34 | 6.37 | 5.79 | 5.89 | 23.2M |
| 2025-02-27 | 6.90 | 7.07 | 6.22 | 6.34 | 39.3M |
| 2025-02-26 | 7.43 | 7.67 | 6.68 | 6.84 | 57.9M |
| 2025-02-25 | 6.99 | 7.86 | 6.83 | 7.23 | 37.9M |
| 2025-02-24 | 8.49 | 8.55 | 7.32 | 7.41 | 90.9M |
| 2025-02-21 | 6.70 | 8.31 | 6.38 | 8.31 | 64.5M |
| 2025-02-20 | 5.85 | 6.16 | 5.80 | 5.92 | 13.9M |
| 2025-02-19 | 6.10 | 6.10 | 5.78 | 5.85 | 7.0M |
| 2025-02-18 | 5.98 | 6.18 | 5.71 | 5.97 | 8.7M |
| 2025-02-17 | 6.19 | 6.70 | 5.79 | 5.90 | 24.6M |
| 2025-02-14 | 5.40 | 6.15 | 5.33 | 6.15 | 15.7M |
| 2025-02-13 | 5.48 | 5.61 | 5.31 | 5.32 | 6.4M |
| 2025-02-12 | 5.20 | 5.55 | 5.12 | 5.45 | 8.8M |
| 2025-02-11 | 5.36 | 5.37 | 5.13 | 5.15 | 2.3M |
| 2025-02-10 | 5.14 | 5.42 | 5.13 | 5.31 | 4.3M |
| 2025-02-07 | 5.14 | 5.14 | 5.00 | 5.04 | 2.3M |
| 2025-02-06 | 4.86 | 5.14 | 4.86 | 5.07 | 2.8M |
| 2025-02-05 | 4.91 | 4.98 | 4.82 | 4.93 | 1.3M |
| 2025-02-04 | 4.93 | 4.98 | 4.88 | 4.90 | 1.2M |
| 2025-02-03 | 4.73 | 4.95 | 4.69 | 4.92 | 1.9M |
| 2025-01-28 | 4.76 | 4.78 | 4.70 | 4.72 | 0.8M |
| 2025-01-27 | 4.91 | 4.99 | 4.81 | 4.82 | 1.4M |
| 2025-01-24 | 4.94 | 4.94 | 4.84 | 4.90 | 1.5M |
| 2025-01-23 | 4.84 | 4.93 | 4.82 | 4.88 | 1.3M |
| 2025-01-22 | 4.85 | 4.94 | 4.77 | 4.82 | 1.5M |
| 2025-01-21 | 4.77 | 4.85 | 4.74 | 4.85 | 1.8M |
| 2025-01-20 | 4.72 | 4.82 | 4.70 | 4.75 | 1.3M |
| 2025-01-17 | 4.78 | 4.84 | 4.70 | 4.76 | 1.6M |
| 2025-01-16 | 4.80 | 4.81 | 4.70 | 4.77 | 1.9M |
| 2025-01-15 | 4.73 | 4.75 | 4.68 | 4.71 | 1.2M |
| 2025-01-14 | 4.71 | 4.81 | 4.70 | 4.76 | 1.6M |
| 2025-01-13 | 4.85 | 4.88 | 4.56 | 4.71 | 1.8M |
| 2025-01-10 | 4.90 | 4.90 | 4.66 | 4.70 | 0.9M |
| 2025-01-09 | 4.80 | 4.86 | 4.78 | 4.80 | 1.2M |
| 2025-01-08 | 4.90 | 4.91 | 4.79 | 4.84 | 1.2M |
| 2025-01-07 | 4.99 | 5.01 | 4.86 | 4.90 | 1.3M |
| 2025-01-06 | 4.93 | 5.01 | 4.92 | 4.99 | 1.3M |
| 2025-01-03 | 5.06 | 5.10 | 4.92 | 4.95 | 1.8M |
| 2025-01-02 | 5.20 | 5.20 | 5.03 | 5.05 | 1.7M |