8.88
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 8.88 | 8.98 | 8.80 | 8.91 | 914.8K |
| 09:35 | 8.91 | 8.97 | 8.87 | 8.97 | 340.7K |
| 09:40 | 8.99 | 9.00 | 8.91 | 8.91 | 278.9K |
| 09:45 | 8.91 | 8.92 | 8.88 | 8.89 | 217.4K |
| 09:50 | 8.89 | 8.90 | 8.86 | 8.86 | 233.9K |
| 09:55 | 8.86 | 8.87 | 8.82 | 8.83 | 285.4K |
| 10:00 | 8.84 | 8.86 | 8.84 | 8.84 | 142.0K |
| 10:05 | 8.84 | 8.87 | 8.83 | 8.85 | 152.5K |
| 10:10 | 8.86 | 8.87 | 8.84 | 8.87 | 184.6K |
| 10:15 | 8.87 | 8.87 | 8.81 | 8.81 | 220.2K |
| 10:20 | 8.82 | 8.82 | 8.80 | 8.81 | 110.8K |
| 10:25 | 8.81 | 8.82 | 8.80 | 8.81 | 248.6K |
| 10:30 | 8.81 | 8.83 | 8.81 | 8.82 | 102.7K |
| 10:35 | 8.83 | 8.84 | 8.82 | 8.83 | 132.7K |
| 10:40 | 8.84 | 8.85 | 8.82 | 8.84 | 69.2K |
| 10:45 | 8.84 | 8.86 | 8.84 | 8.86 | 82.0K |
| 10:50 | 8.85 | 8.86 | 8.83 | 8.85 | 171.2K |
| 10:55 | 8.84 | 8.85 | 8.82 | 8.83 | 106.9K |
| 11:00 | 8.82 | 8.83 | 8.81 | 8.81 | 104.5K |
| 11:05 | 8.81 | 8.82 | 8.81 | 8.81 | 70.0K |
| 11:10 | 8.80 | 8.81 | 8.77 | 8.78 | 321.5K |
| 11:15 | 8.78 | 8.79 | 8.77 | 8.78 | 91.0K |
| 11:20 | 8.79 | 8.79 | 8.78 | 8.78 | 49.9K |
| 11:25 | 8.78 | 8.78 | 8.76 | 8.78 | 90.7K |
| 11:30 | 8.78 | 8.78 | 8.78 | 8.78 | 5.0K |
| 13:00 | 8.78 | 8.84 | 8.78 | 8.80 | 179.6K |
| 13:05 | 8.79 | 8.81 | 8.77 | 8.79 | 186.7K |
| 13:10 | 8.79 | 8.80 | 8.77 | 8.79 | 116.4K |
| 13:15 | 8.79 | 8.80 | 8.77 | 8.78 | 59.9K |
| 13:20 | 8.77 | 8.78 | 8.70 | 8.74 | 519.5K |
| 13:25 | 8.73 | 8.73 | 8.71 | 8.72 | 74.6K |
| 13:30 | 8.73 | 8.73 | 8.70 | 8.73 | 144.4K |
| 13:35 | 8.73 | 8.74 | 8.73 | 8.73 | 39.6K |
| 13:40 | 8.74 | 8.74 | 8.73 | 8.73 | 57.0K |
| 13:45 | 8.72 | 8.73 | 8.71 | 8.71 | 86.8K |
| 13:50 | 8.71 | 8.75 | 8.69 | 8.73 | 220.8K |
| 13:55 | 8.72 | 8.73 | 8.71 | 8.73 | 21.8K |
| 14:00 | 8.72 | 8.73 | 8.72 | 8.72 | 64.9K |
| 14:05 | 8.72 | 8.73 | 8.70 | 8.71 | 117.3K |
| 14:10 | 8.71 | 8.72 | 8.70 | 8.70 | 56.7K |
| 14:15 | 8.71 | 8.73 | 8.70 | 8.73 | 134.4K |
| 14:20 | 8.73 | 8.73 | 8.72 | 8.72 | 16.7K |
| 14:25 | 8.72 | 8.75 | 8.72 | 8.75 | 77.6K |
| 14:30 | 8.74 | 8.77 | 8.72 | 8.73 | 67.6K |
| 14:35 | 8.73 | 8.73 | 8.71 | 8.72 | 50.6K |
| 14:40 | 8.73 | 8.73 | 8.71 | 8.71 | 71.2K |
| 14:45 | 8.72 | 8.72 | 8.71 | 8.72 | 121.9K |
| 14:50 | 8.73 | 8.73 | 8.70 | 8.73 | 104.0K |
| 14:55 | 8.72 | 8.73 | 8.70 | 8.70 | 88.7K |
| 15:40 | 8.71 | 8.71 | 8.71 | 8.71 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 8.65 | 8.89 | 8.52 | 8.88 | 6.4M |
| 2025-09-26 | 8.69 | 8.82 | 8.57 | 8.66 | 5.2M |
| 2025-09-25 | 8.83 | 9.02 | 8.69 | 8.71 | 7.4M |
| 2025-09-24 | 8.67 | 9.15 | 8.48 | 8.97 | 11.9M |
| 2025-09-23 | 8.80 | 8.81 | 8.41 | 8.64 | 8.4M |
| 2025-09-22 | 8.95 | 8.99 | 8.68 | 8.74 | 7.5M |
| 2025-09-19 | 9.17 | 9.18 | 8.81 | 8.90 | 11.1M |
| 2025-09-18 | 9.66 | 9.69 | 9.05 | 9.18 | 17.2M |
| 2025-09-17 | 9.41 | 9.87 | 9.16 | 9.76 | 16.4M |
| 2025-09-16 | 9.39 | 9.59 | 9.39 | 9.50 | 9.7M |
| 2025-09-15 | 9.80 | 9.85 | 9.31 | 9.39 | 14.2M |
| 2025-09-12 | 10.16 | 10.16 | 9.85 | 9.85 | 10.3M |
| 2025-09-11 | 9.90 | 10.17 | 9.70 | 10.08 | 12.4M |
| 2025-09-10 | 9.87 | 9.98 | 9.78 | 9.80 | 6.9M |
| 2025-09-09 | 10.12 | 10.24 | 9.85 | 9.87 | 7.7M |
| 2025-09-08 | 10.09 | 10.17 | 10.00 | 10.12 | 7.2M |
| 2025-09-05 | 9.98 | 10.15 | 9.85 | 10.12 | 8.7M |
| 2025-09-04 | 10.00 | 10.13 | 9.79 | 9.87 | 10.3M |
| 2025-09-03 | 10.31 | 10.39 | 9.92 | 9.98 | 11.3M |
| 2025-09-02 | 10.54 | 10.64 | 10.15 | 10.30 | 13.1M |
| 2025-09-01 | 10.35 | 10.89 | 10.28 | 10.63 | 18.0M |
| 2025-08-29 | 10.26 | 10.51 | 10.08 | 10.21 | 17.5M |
| 2025-08-28 | 10.42 | 10.57 | 9.98 | 10.21 | 25.9M |
| 2025-08-27 | 10.78 | 11.30 | 10.61 | 10.61 | 22.8M |
| 2025-08-26 | 10.74 | 10.96 | 10.64 | 10.81 | 17.5M |
| 2025-08-25 | 11.00 | 11.01 | 10.49 | 10.82 | 21.2M |
| 2025-08-22 | 11.01 | 11.45 | 10.80 | 11.00 | 19.5M |
| 2025-08-21 | 11.50 | 11.58 | 10.93 | 11.01 | 22.1M |
| 2025-08-20 | 11.86 | 11.90 | 11.24 | 11.27 | 35.5M |
| 2025-08-19 | 9.68 | 11.63 | 9.68 | 11.63 | 36.9M |
| 2025-08-18 | 9.90 | 9.95 | 9.64 | 9.69 | 12.6M |
| 2025-08-15 | 9.74 | 9.87 | 9.47 | 9.80 | 11.4M |
| 2025-08-14 | 10.00 | 10.14 | 9.69 | 9.73 | 13.9M |
| 2025-08-13 | 10.25 | 10.26 | 9.90 | 9.97 | 12.5M |
| 2025-08-12 | 10.33 | 10.65 | 10.14 | 10.19 | 11.5M |
| 2025-08-11 | 10.38 | 10.56 | 10.12 | 10.32 | 11.5M |
| 2025-08-08 | 10.20 | 10.44 | 10.14 | 10.38 | 12.7M |
| 2025-08-07 | 10.20 | 10.52 | 10.14 | 10.27 | 12.2M |
| 2025-08-06 | 10.23 | 10.70 | 10.15 | 10.21 | 12.8M |
| 2025-08-05 | 10.00 | 10.22 | 10.00 | 10.18 | 12.4M |
| 2025-08-04 | 9.57 | 10.30 | 9.40 | 10.08 | 19.3M |
| 2025-08-01 | 9.47 | 9.75 | 9.39 | 9.64 | 11.9M |
| 2025-07-31 | 9.30 | 9.77 | 9.22 | 9.48 | 13.1M |
| 2025-07-30 | 9.22 | 9.42 | 9.12 | 9.33 | 6.8M |
| 2025-07-29 | 9.38 | 9.38 | 9.13 | 9.29 | 6.3M |
| 2025-07-28 | 9.24 | 9.40 | 9.21 | 9.36 | 7.3M |
| 2025-07-25 | 9.49 | 9.59 | 9.08 | 9.23 | 9.6M |
| 2025-07-24 | 9.28 | 9.58 | 9.28 | 9.51 | 8.5M |
| 2025-07-23 | 9.38 | 9.44 | 9.24 | 9.30 | 5.7M |
| 2025-07-22 | 9.45 | 9.50 | 9.32 | 9.40 | 6.0M |
| 2025-07-21 | 9.43 | 9.51 | 9.34 | 9.45 | 6.8M |
| 2025-07-18 | 9.68 | 9.76 | 9.36 | 9.43 | 9.5M |
| 2025-07-17 | 9.60 | 9.81 | 9.54 | 9.57 | 9.2M |
| 2025-07-16 | 9.66 | 9.75 | 9.52 | 9.56 | 8.3M |
| 2025-07-15 | 9.77 | 9.80 | 9.51 | 9.74 | 12.3M |
| 2025-07-14 | 9.16 | 9.86 | 9.16 | 9.77 | 22.5M |
| 2025-07-11 | 9.15 | 9.33 | 9.08 | 9.23 | 6.1M |
| 2025-07-10 | 9.13 | 9.19 | 9.05 | 9.18 | 6.2M |
| 2025-07-09 | 9.36 | 9.42 | 9.10 | 9.13 | 11.6M |
| 2025-07-08 | 9.43 | 9.47 | 9.28 | 9.33 | 7.4M |
| 2025-07-07 | 9.26 | 9.39 | 9.21 | 9.35 | 6.6M |
| 2025-07-04 | 9.58 | 9.65 | 9.26 | 9.34 | 12.7M |
| 2025-07-03 | 9.50 | 9.87 | 9.35 | 9.63 | 18.1M |
| 2025-07-02 | 9.54 | 9.67 | 9.37 | 9.51 | 16.9M |
| 2025-07-01 | 9.86 | 10.22 | 9.54 | 9.70 | 27.1M |
| 2025-06-30 | 10.34 | 10.75 | 9.81 | 9.90 | 46.1M |
| 2025-06-27 | 8.32 | 9.96 | 8.28 | 9.96 | 24.9M |
| 2025-06-26 | 8.44 | 8.55 | 8.25 | 8.30 | 6.3M |
| 2025-06-25 | 8.35 | 8.65 | 8.26 | 8.45 | 8.5M |
| 2025-06-24 | 8.20 | 8.45 | 8.17 | 8.30 | 6.0M |
| 2025-06-23 | 7.91 | 8.17 | 7.80 | 8.15 | 5.3M |
| 2025-06-20 | 8.12 | 8.26 | 8.03 | 8.04 | 5.4M |
| 2025-06-19 | 8.12 | 8.20 | 8.03 | 8.08 | 5.2M |
| 2025-06-18 | 8.28 | 8.30 | 8.10 | 8.12 | 5.8M |
| 2025-06-17 | 8.40 | 8.49 | 8.19 | 8.26 | 7.2M |
| 2025-06-16 | 8.26 | 8.42 | 8.26 | 8.33 | 5.5M |
| 2025-06-13 | 8.67 | 8.75 | 8.34 | 8.35 | 9.5M |
| 2025-06-12 | 8.75 | 8.80 | 8.69 | 8.73 | 5.5M |
| 2025-06-11 | 8.86 | 8.90 | 8.70 | 8.76 | 8.0M |
| 2025-06-10 | 9.00 | 9.22 | 8.71 | 8.81 | 11.8M |
| 2025-06-09 | 9.25 | 9.37 | 9.02 | 9.07 | 10.5M |
| 2025-06-06 | 8.89 | 9.25 | 8.80 | 9.00 | 14.4M |
| 2025-06-05 | 9.04 | 9.15 | 8.65 | 8.80 | 14.7M |
| 2025-06-04 | 8.70 | 9.50 | 8.64 | 9.04 | 20.9M |
| 2025-06-03 | 8.60 | 8.73 | 8.45 | 8.70 | 12.1M |
| 2025-05-30 | 8.81 | 8.94 | 8.59 | 8.67 | 8.5M |
| 2025-05-29 | 8.57 | 9.01 | 8.57 | 8.78 | 11.8M |
| 2025-05-28 | 9.00 | 9.10 | 8.61 | 8.62 | 13.6M |
| 2025-05-27 | 9.28 | 9.34 | 8.92 | 9.00 | 12.5M |
| 2025-05-26 | 9.49 | 9.76 | 9.06 | 9.17 | 17.2M |
| 2025-05-23 | 10.63 | 10.68 | 9.73 | 9.73 | 21.3M |
| 2025-05-21 | 10.10 | 10.55 | 10.03 | 10.52 | 8.8M |
| 2025-05-20 | 9.76 | 10.29 | 9.65 | 10.28 | 10.3M |
| 2025-05-19 | 9.82 | 9.91 | 9.79 | 9.81 | 3.7M |
| 2025-05-16 | 9.83 | 9.90 | 9.63 | 9.86 | 5.8M |
| 2025-05-15 | 9.93 | 10.10 | 9.88 | 9.88 | 3.7M |
| 2025-05-14 | 10.00 | 10.07 | 9.90 | 10.00 | 4.5M |
| 2025-05-13 | 9.79 | 10.23 | 9.64 | 10.07 | 8.8M |
| 2025-05-12 | 9.68 | 9.86 | 9.52 | 9.69 | 7.4M |
| 2025-05-09 | 10.06 | 10.08 | 9.75 | 9.81 | 6.5M |
| 2025-05-08 | 9.92 | 10.32 | 9.85 | 10.08 | 7.5M |
| 2025-05-07 | 10.01 | 10.08 | 9.92 | 9.94 | 6.2M |
| 2025-05-06 | 10.12 | 10.12 | 9.51 | 10.00 | 9.9M |
| 2025-04-30 | 9.72 | 10.08 | 9.72 | 10.00 | 8.7M |
| 2025-04-29 | 9.45 | 10.01 | 9.45 | 9.67 | 10.6M |
| 2025-04-28 | 9.50 | 9.82 | 9.29 | 9.46 | 10.6M |
| 2025-04-25 | 10.11 | 10.53 | 10.03 | 10.09 | 8.9M |
| 2025-04-24 | 9.88 | 10.10 | 9.80 | 10.10 | 7.8M |
| 2025-04-23 | 9.76 | 10.16 | 9.76 | 9.86 | 7.1M |
| 2025-04-22 | 9.35 | 10.04 | 9.35 | 9.84 | 11.3M |
| 2025-04-21 | 9.10 | 9.34 | 9.10 | 9.33 | 6.0M |
| 2025-04-18 | 9.18 | 9.46 | 9.16 | 9.20 | 5.4M |
| 2025-04-17 | 9.15 | 9.42 | 9.14 | 9.18 | 7.8M |
| 2025-04-16 | 9.13 | 9.47 | 8.79 | 9.36 | 12.6M |
| 2025-04-15 | 9.80 | 10.00 | 8.98 | 9.12 | 21.1M |
| 2025-04-14 | 10.02 | 11.16 | 9.37 | 9.49 | 26.2M |
| 2025-04-11 | 8.40 | 10.10 | 8.30 | 10.00 | 20.5M |
| 2025-04-10 | 8.50 | 8.65 | 8.38 | 8.42 | 7.6M |
| 2025-04-09 | 7.94 | 8.36 | 7.62 | 8.23 | 7.3M |
| 2025-04-08 | 7.75 | 8.27 | 7.75 | 7.99 | 6.5M |
| 2025-04-07 | 8.01 | 8.48 | 7.68 | 7.75 | 10.2M |
| 2025-04-03 | 8.62 | 8.71 | 8.31 | 8.64 | 6.6M |
| 2025-04-02 | 8.90 | 9.08 | 8.58 | 8.64 | 6.5M |
| 2025-04-01 | 8.73 | 9.08 | 8.63 | 8.94 | 8.2M |
| 2025-03-31 | 8.21 | 8.65 | 8.10 | 8.63 | 6.0M |
| 2025-03-28 | 8.33 | 8.60 | 8.22 | 8.32 | 4.3M |
| 2025-03-27 | 8.81 | 8.89 | 8.29 | 8.42 | 7.0M |
| 2025-03-26 | 8.85 | 8.94 | 8.71 | 8.81 | 4.2M |
| 2025-03-25 | 8.60 | 8.88 | 8.44 | 8.85 | 6.2M |
| 2025-03-24 | 8.83 | 9.18 | 8.23 | 8.61 | 11.2M |
| 2025-03-21 | 8.90 | 9.02 | 8.58 | 8.83 | 12.7M |
| 2025-03-20 | 8.20 | 8.56 | 8.20 | 8.51 | 9.0M |
| 2025-03-19 | 8.28 | 8.49 | 8.15 | 8.27 | 9.9M |
| 2025-03-18 | 8.50 | 9.03 | 8.19 | 8.21 | 19.7M |
| 2025-03-17 | 7.70 | 8.60 | 7.58 | 8.32 | 17.4M |
| 2025-03-14 | 7.30 | 7.57 | 7.30 | 7.53 | 10.3M |
| 2025-03-13 | 7.12 | 7.39 | 7.11 | 7.30 | 8.6M |
| 2025-03-12 | 6.84 | 7.28 | 6.82 | 7.18 | 8.9M |
| 2025-03-11 | 6.74 | 6.88 | 6.65 | 6.85 | 4.5M |
| 2025-03-10 | 6.79 | 6.92 | 6.72 | 6.79 | 4.7M |
| 2025-03-07 | 7.19 | 7.19 | 6.78 | 6.82 | 10.3M |
| 2025-03-06 | 7.02 | 7.21 | 7.00 | 7.16 | 7.8M |
| 2025-03-05 | 7.15 | 7.15 | 6.99 | 7.02 | 4.1M |
| 2025-03-04 | 7.13 | 7.19 | 6.97 | 7.11 | 5.6M |
| 2025-03-03 | 7.05 | 7.26 | 7.02 | 7.16 | 5.4M |
| 2025-02-28 | 6.93 | 7.25 | 6.93 | 7.08 | 7.4M |
| 2025-02-27 | 7.04 | 7.13 | 6.79 | 7.03 | 7.4M |
| 2025-02-26 | 7.20 | 7.22 | 6.98 | 7.03 | 5.3M |
| 2025-02-25 | 7.00 | 7.29 | 6.88 | 7.18 | 6.6M |
| 2025-02-24 | 7.39 | 7.49 | 7.00 | 7.10 | 9.3M |
| 2025-02-21 | 7.42 | 7.55 | 7.21 | 7.36 | 5.8M |
| 2025-02-20 | 7.34 | 7.60 | 7.31 | 7.40 | 6.4M |
| 2025-02-19 | 7.04 | 7.41 | 6.95 | 7.40 | 7.6M |
| 2025-02-18 | 7.26 | 7.46 | 6.90 | 7.02 | 10.4M |
| 2025-02-17 | 7.40 | 7.75 | 7.24 | 7.38 | 10.4M |
| 2025-02-14 | 7.07 | 7.50 | 6.96 | 7.39 | 11.5M |
| 2025-02-13 | 6.90 | 7.33 | 6.90 | 7.11 | 12.7M |
| 2025-02-12 | 6.28 | 6.99 | 6.17 | 6.92 | 14.4M |
| 2025-02-11 | 6.19 | 6.35 | 6.07 | 6.33 | 7.9M |
| 2025-02-10 | 6.18 | 6.31 | 6.13 | 6.24 | 5.3M |
| 2025-02-07 | 6.19 | 6.26 | 6.00 | 6.11 | 8.0M |
| 2025-02-06 | 5.88 | 6.26 | 5.79 | 6.18 | 9.8M |
| 2025-02-05 | 5.67 | 5.84 | 5.64 | 5.77 | 5.9M |
| 2025-01-27 | 5.83 | 6.08 | 5.52 | 5.58 | 10.2M |
| 2025-01-24 | 5.92 | 6.10 | 5.83 | 5.88 | 4.7M |
| 2025-01-23 | 6.04 | 6.22 | 5.85 | 5.87 | 5.0M |
| 2025-01-22 | 6.00 | 6.24 | 5.99 | 6.04 | 4.5M |
| 2025-01-21 | 6.34 | 6.42 | 6.12 | 6.15 | 5.2M |
| 2025-01-20 | 6.26 | 6.49 | 6.15 | 6.33 | 8.7M |
| 2025-01-17 | 5.85 | 6.18 | 5.81 | 6.15 | 8.2M |
| 2025-01-16 | 5.83 | 6.08 | 5.81 | 5.85 | 5.2M |
| 2025-01-15 | 5.79 | 6.18 | 5.79 | 5.88 | 9.0M |
| 2025-01-14 | 5.63 | 5.79 | 5.62 | 5.79 | 7.4M |
| 2025-01-13 | 5.54 | 5.67 | 5.38 | 5.57 | 3.4M |
| 2025-01-10 | 5.67 | 5.81 | 5.60 | 5.61 | 4.4M |
| 2025-01-09 | 5.56 | 5.76 | 5.50 | 5.68 | 5.8M |
| 2025-01-08 | 5.44 | 5.99 | 5.44 | 5.70 | 10.7M |
| 2025-01-07 | 5.25 | 5.48 | 5.25 | 5.43 | 5.2M |
| 2025-01-06 | 5.51 | 5.58 | 5.28 | 5.30 | 6.7M |
| 2025-01-03 | 5.70 | 5.73 | 5.47 | 5.57 | 6.4M |
| 2025-01-02 | 5.74 | 5.94 | 5.39 | 5.72 | 7.8M |