9.72
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 9.80 | 9.84 | 9.75 | 9.78 | 1,094.7K |
| 09:35 | 9.77 | 9.79 | 9.77 | 9.79 | 730.0K |
| 09:40 | 9.79 | 9.81 | 9.78 | 9.78 | 379.5K |
| 09:45 | 9.78 | 9.79 | 9.74 | 9.74 | 564.0K |
| 09:50 | 9.75 | 9.75 | 9.70 | 9.70 | 997.3K |
| 09:55 | 9.71 | 9.73 | 9.70 | 9.73 | 765.6K |
| 10:00 | 9.71 | 9.73 | 9.71 | 9.73 | 206.7K |
| 10:05 | 9.73 | 9.77 | 9.72 | 9.77 | 195.4K |
| 10:10 | 9.77 | 9.80 | 9.77 | 9.79 | 384.4K |
| 10:15 | 9.79 | 9.82 | 9.79 | 9.82 | 686.6K |
| 10:20 | 9.82 | 9.82 | 9.79 | 9.79 | 167.3K |
| 10:25 | 9.80 | 9.82 | 9.80 | 9.82 | 121.5K |
| 10:30 | 9.82 | 9.83 | 9.81 | 9.82 | 213.2K |
| 10:35 | 9.81 | 9.83 | 9.79 | 9.81 | 315.1K |
| 10:40 | 9.82 | 9.82 | 9.81 | 9.82 | 183.3K |
| 10:45 | 9.81 | 9.82 | 9.80 | 9.81 | 156.3K |
| 10:50 | 9.81 | 9.82 | 9.80 | 9.82 | 113.7K |
| 10:55 | 9.82 | 9.83 | 9.80 | 9.81 | 122.4K |
| 11:00 | 9.80 | 9.83 | 9.80 | 9.82 | 326.1K |
| 11:05 | 9.83 | 9.83 | 9.81 | 9.81 | 123.5K |
| 11:10 | 9.81 | 9.85 | 9.81 | 9.84 | 316.2K |
| 11:15 | 9.84 | 9.85 | 9.82 | 9.83 | 122.4K |
| 11:20 | 9.82 | 9.83 | 9.81 | 9.81 | 117.5K |
| 11:25 | 9.82 | 9.83 | 9.81 | 9.82 | 47.8K |
| 13:00 | 9.84 | 9.89 | 9.84 | 9.89 | 562.5K |
| 13:05 | 9.89 | 9.92 | 9.86 | 9.87 | 475.3K |
| 13:10 | 9.86 | 9.90 | 9.86 | 9.90 | 150.2K |
| 13:15 | 9.90 | 9.91 | 9.87 | 9.88 | 360.7K |
| 13:20 | 9.88 | 9.89 | 9.87 | 9.87 | 109.6K |
| 13:25 | 9.86 | 9.87 | 9.85 | 9.86 | 190.9K |
| 13:30 | 9.85 | 9.85 | 9.84 | 9.84 | 130.2K |
| 13:35 | 9.84 | 9.84 | 9.82 | 9.83 | 818.9K |
| 13:40 | 9.83 | 9.84 | 9.83 | 9.83 | 53.0K |
| 13:45 | 9.84 | 9.84 | 9.82 | 9.83 | 139.2K |
| 13:50 | 9.84 | 9.84 | 9.82 | 9.82 | 171.5K |
| 13:55 | 9.81 | 9.82 | 9.80 | 9.80 | 235.2K |
| 14:00 | 9.80 | 9.80 | 9.78 | 9.80 | 267.8K |
| 14:05 | 9.79 | 9.80 | 9.78 | 9.80 | 176.0K |
| 14:10 | 9.79 | 9.80 | 9.79 | 9.79 | 113.0K |
| 14:15 | 9.79 | 9.80 | 9.78 | 9.79 | 65.3K |
| 14:20 | 9.78 | 9.80 | 9.78 | 9.79 | 90.0K |
| 14:25 | 9.78 | 9.79 | 9.76 | 9.77 | 202.1K |
| 14:30 | 9.78 | 9.79 | 9.77 | 9.77 | 208.4K |
| 14:35 | 9.77 | 9.79 | 9.77 | 9.78 | 179.5K |
| 14:40 | 9.77 | 9.78 | 9.76 | 9.76 | 244.6K |
| 14:45 | 9.76 | 9.79 | 9.76 | 9.77 | 489.0K |
| 14:50 | 9.77 | 9.77 | 9.73 | 9.75 | 601.2K |
| 14:55 | 9.74 | 9.75 | 9.73 | 9.74 | 179.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 9.84 | 9.88 | 9.71 | 9.72 | 12.0M |
| 2025-09-29 | 9.74 | 9.94 | 9.59 | 9.84 | 13.9M |
| 2025-09-26 | 9.81 | 9.93 | 9.70 | 9.74 | 14.8M |
| 2025-09-25 | 9.98 | 10.05 | 9.78 | 9.85 | 17.2M |
| 2025-09-24 | 9.97 | 10.05 | 9.88 | 9.99 | 14.6M |
| 2025-09-23 | 10.26 | 10.29 | 9.81 | 9.98 | 23.0M |
| 2025-09-22 | 10.33 | 10.40 | 10.14 | 10.30 | 14.6M |
| 2025-09-19 | 10.50 | 10.55 | 10.11 | 10.43 | 28.6M |
| 2025-09-18 | 10.83 | 10.95 | 10.45 | 10.56 | 25.1M |
| 2025-09-17 | 11.18 | 11.18 | 10.82 | 10.90 | 19.3M |
| 2025-09-16 | 11.02 | 11.24 | 10.98 | 11.10 | 19.2M |
| 2025-09-15 | 11.10 | 11.24 | 10.89 | 11.09 | 28.8M |
| 2025-09-12 | 10.53 | 11.50 | 10.53 | 11.04 | 51.5M |
| 2025-09-11 | 10.48 | 10.59 | 10.38 | 10.58 | 16.9M |
| 2025-09-10 | 10.42 | 10.64 | 10.38 | 10.51 | 16.1M |
| 2025-09-09 | 10.57 | 10.66 | 10.40 | 10.42 | 22.6M |
| 2025-09-08 | 10.65 | 10.91 | 10.46 | 10.60 | 31.1M |
| 2025-09-05 | 10.96 | 11.11 | 10.34 | 11.01 | 32.7M |
| 2025-09-04 | 10.71 | 11.19 | 10.68 | 10.96 | 32.5M |
| 2025-09-03 | 10.95 | 11.24 | 10.71 | 10.72 | 22.6M |
| 2025-09-02 | 11.01 | 11.41 | 10.94 | 10.99 | 32.5M |
| 2025-09-01 | 10.65 | 11.25 | 10.61 | 11.10 | 30.3M |
| 2025-08-29 | 10.90 | 11.16 | 10.74 | 10.74 | 26.5M |
| 2025-08-28 | 11.10 | 11.26 | 10.73 | 10.90 | 32.6M |
| 2025-08-27 | 11.35 | 11.47 | 11.14 | 11.15 | 35.2M |
| 2025-08-26 | 11.27 | 11.59 | 11.10 | 11.52 | 40.6M |
| 2025-08-25 | 11.28 | 11.52 | 11.15 | 11.38 | 36.7M |
| 2025-08-22 | 11.27 | 11.49 | 11.16 | 11.27 | 35.2M |
| 2025-08-21 | 11.85 | 12.03 | 11.22 | 11.37 | 60.4M |
| 2025-08-20 | 12.15 | 12.39 | 11.88 | 12.01 | 65.4M |
| 2025-08-19 | 12.11 | 12.67 | 11.88 | 12.56 | 95.5M |
| 2025-08-18 | 12.65 | 12.99 | 11.83 | 12.08 | 110.8M |
| 2025-08-15 | 10.93 | 12.10 | 10.82 | 12.10 | 106.2M |
| 2025-08-14 | 11.38 | 11.44 | 10.89 | 11.00 | 73.8M |
| 2025-08-13 | 11.61 | 12.08 | 11.11 | 11.77 | 117.1M |
| 2025-08-12 | 11.50 | 11.69 | 10.83 | 10.98 | 73.9M |
| 2025-08-11 | 11.69 | 11.69 | 10.52 | 11.32 | 131.6M |
| 2025-08-08 | 11.61 | 11.68 | 11.61 | 11.68 | 31.6M |
| 2025-08-07 | 9.94 | 10.89 | 9.94 | 10.62 | 86.1M |
| 2025-08-06 | 9.92 | 9.99 | 9.85 | 9.90 | 20.2M |
| 2025-08-05 | 9.43 | 10.27 | 9.38 | 9.99 | 41.3M |
| 2025-08-04 | 9.25 | 9.47 | 9.10 | 9.43 | 20.8M |
| 2025-08-01 | 9.37 | 9.45 | 9.26 | 9.29 | 13.2M |
| 2025-07-31 | 9.65 | 9.69 | 9.34 | 9.39 | 22.9M |
| 2025-07-30 | 9.61 | 9.87 | 9.56 | 9.71 | 39.7M |
| 2025-07-29 | 10.27 | 10.44 | 9.36 | 9.56 | 61.9M |
| 2025-07-28 | 9.98 | 10.33 | 9.94 | 10.26 | 26.6M |
| 2025-07-25 | 9.92 | 10.00 | 9.81 | 9.99 | 22.9M |
| 2025-07-24 | 9.58 | 10.00 | 9.55 | 9.93 | 33.5M |
| 2025-07-23 | 9.53 | 9.81 | 9.44 | 9.57 | 28.6M |
| 2025-07-22 | 9.41 | 9.60 | 9.33 | 9.53 | 27.7M |
| 2025-07-21 | 8.95 | 9.55 | 8.95 | 9.45 | 36.3M |
| 2025-07-18 | 8.98 | 9.01 | 8.88 | 8.98 | 9.6M |
| 2025-07-17 | 8.97 | 9.11 | 8.91 | 8.94 | 13.9M |
| 2025-07-16 | 8.76 | 9.03 | 8.76 | 8.95 | 16.8M |
| 2025-07-15 | 8.90 | 8.90 | 8.71 | 8.75 | 9.4M |
| 2025-07-14 | 8.89 | 8.93 | 8.85 | 8.89 | 7.3M |
| 2025-07-11 | 8.90 | 8.91 | 8.83 | 8.89 | 10.1M |
| 2025-07-10 | 8.77 | 8.88 | 8.76 | 8.88 | 9.8M |
| 2025-07-09 | 8.74 | 8.83 | 8.74 | 8.79 | 10.3M |
| 2025-07-08 | 8.71 | 8.75 | 8.70 | 8.75 | 6.6M |
| 2025-07-07 | 8.67 | 8.73 | 8.62 | 8.72 | 7.5M |
| 2025-07-04 | 8.68 | 8.70 | 8.63 | 8.67 | 6.0M |
| 2025-07-03 | 8.67 | 8.70 | 8.64 | 8.67 | 6.3M |
| 2025-07-02 | 8.65 | 8.69 | 8.63 | 8.68 | 7.0M |
| 2025-07-01 | 8.66 | 8.68 | 8.61 | 8.66 | 5.7M |
| 2025-06-30 | 8.64 | 8.69 | 8.60 | 8.66 | 6.6M |
| 2025-06-27 | 8.65 | 8.68 | 8.60 | 8.64 | 7.2M |
| 2025-06-26 | 8.62 | 8.71 | 8.58 | 8.65 | 8.4M |
| 2025-06-25 | 8.63 | 8.70 | 8.51 | 8.62 | 10.9M |
| 2025-06-24 | 8.41 | 8.55 | 8.41 | 8.54 | 7.7M |
| 2025-06-23 | 8.31 | 8.42 | 8.30 | 8.40 | 5.5M |
| 2025-06-20 | 8.36 | 8.42 | 8.36 | 8.36 | 4.7M |
| 2025-06-19 | 8.47 | 8.48 | 8.35 | 8.37 | 7.3M |
| 2025-06-18 | 8.50 | 8.52 | 8.44 | 8.48 | 6.0M |
| 2025-06-17 | 8.64 | 8.67 | 8.52 | 8.55 | 7.3M |
| 2025-06-16 | 8.45 | 8.58 | 8.43 | 8.54 | 5.8M |
| 2025-06-13 | 8.74 | 8.75 | 8.53 | 8.53 | 14.1M |
| 2025-06-12 | 8.84 | 8.87 | 8.76 | 8.78 | 9.7M |
| 2025-06-11 | 8.81 | 8.94 | 8.77 | 8.87 | 10.1M |
| 2025-06-10 | 9.09 | 9.14 | 8.89 | 8.97 | 13.8M |
| 2025-06-09 | 9.08 | 9.10 | 9.03 | 9.09 | 6.3M |
| 2025-06-06 | 9.12 | 9.15 | 9.08 | 9.08 | 6.5M |
| 2025-06-05 | 9.19 | 9.24 | 9.09 | 9.12 | 9.2M |
| 2025-06-04 | 9.04 | 9.19 | 9.03 | 9.19 | 11.7M |
| 2025-06-03 | 8.98 | 9.15 | 8.91 | 9.07 | 10.2M |
| 2025-05-30 | 9.06 | 9.25 | 9.02 | 9.07 | 13.1M |
| 2025-05-29 | 9.05 | 9.14 | 8.97 | 9.10 | 9.7M |
| 2025-05-28 | 9.08 | 9.17 | 9.06 | 9.08 | 9.0M |
| 2025-05-27 | 9.05 | 9.11 | 9.02 | 9.10 | 7.2M |
| 2025-05-26 | 9.00 | 9.07 | 8.96 | 9.05 | 7.1M |
| 2025-05-23 | 9.16 | 9.18 | 8.99 | 9.01 | 13.5M |
| 2025-05-22 | 9.31 | 9.40 | 9.15 | 9.17 | 12.1M |
| 2025-05-21 | 9.36 | 9.37 | 9.22 | 9.36 | 15.0M |
| 2025-05-20 | 9.34 | 9.40 | 9.32 | 9.35 | 15.9M |
| 2025-05-19 | 9.25 | 9.39 | 9.23 | 9.35 | 13.5M |
| 2025-05-16 | 9.15 | 9.46 | 9.10 | 9.32 | 19.8M |
| 2025-05-15 | 9.21 | 9.27 | 9.14 | 9.15 | 11.6M |
| 2025-05-14 | 9.20 | 9.25 | 9.10 | 9.24 | 12.6M |
| 2025-05-13 | 9.25 | 9.32 | 9.16 | 9.19 | 10.2M |
| 2025-05-12 | 9.27 | 9.30 | 9.17 | 9.21 | 14.5M |
| 2025-05-09 | 9.46 | 9.46 | 9.24 | 9.25 | 14.9M |
| 2025-05-08 | 9.32 | 9.52 | 9.23 | 9.48 | 22.9M |
| 2025-05-07 | 9.43 | 9.54 | 9.32 | 9.39 | 19.6M |
| 2025-05-06 | 9.36 | 9.38 | 9.25 | 9.37 | 19.5M |
| 2025-04-30 | 9.27 | 9.48 | 9.27 | 9.31 | 20.6M |
| 2025-04-29 | 9.15 | 9.28 | 9.11 | 9.22 | 15.6M |
| 2025-04-28 | 9.51 | 9.55 | 9.19 | 9.19 | 19.9M |
| 2025-04-25 | 9.39 | 9.53 | 9.32 | 9.41 | 18.4M |
| 2025-04-24 | 9.50 | 9.74 | 9.38 | 9.45 | 26.5M |
| 2025-04-23 | 9.91 | 9.92 | 9.52 | 9.54 | 42.5M |
| 2025-04-22 | 10.04 | 10.17 | 9.90 | 9.97 | 29.9M |
| 2025-04-21 | 9.90 | 10.17 | 9.82 | 10.13 | 35.1M |
| 2025-04-18 | 10.10 | 10.44 | 9.77 | 10.10 | 53.1M |
| 2025-04-17 | 9.88 | 10.40 | 9.76 | 10.15 | 59.0M |
| 2025-04-16 | 9.61 | 10.05 | 9.40 | 10.02 | 58.3M |
| 2025-04-15 | 10.26 | 10.32 | 9.63 | 9.69 | 61.3M |
| 2025-04-14 | 10.30 | 10.71 | 10.23 | 10.23 | 66.3M |
| 2025-04-11 | 10.48 | 10.58 | 10.10 | 10.23 | 69.4M |
| 2025-04-10 | 10.10 | 11.25 | 9.96 | 10.76 | 98.0M |
| 2025-04-09 | 10.06 | 11.10 | 9.55 | 10.25 | 99.9M |
| 2025-04-08 | 9.11 | 10.09 | 9.07 | 10.09 | 72.7M |
| 2025-04-07 | 9.03 | 9.75 | 8.71 | 9.17 | 62.1M |
| 2025-04-03 | 9.03 | 9.40 | 9.02 | 9.35 | 35.0M |
| 2025-04-02 | 9.12 | 9.24 | 8.97 | 9.10 | 25.3M |
| 2025-04-01 | 9.13 | 9.48 | 9.06 | 9.20 | 38.1M |
| 2025-03-31 | 8.79 | 9.39 | 8.72 | 9.28 | 45.3M |
| 2025-03-28 | 9.05 | 9.13 | 8.71 | 8.72 | 34.4M |
| 2025-03-27 | 9.00 | 9.40 | 8.99 | 9.24 | 50.3M |
| 2025-03-26 | 8.69 | 9.30 | 8.64 | 9.02 | 54.3M |
| 2025-03-25 | 8.43 | 8.50 | 8.39 | 8.45 | 8.2M |
| 2025-03-24 | 8.48 | 8.53 | 8.32 | 8.45 | 11.6M |
| 2025-03-21 | 8.58 | 8.63 | 8.42 | 8.46 | 11.8M |
| 2025-03-20 | 8.62 | 8.69 | 8.60 | 8.62 | 12.1M |
| 2025-03-19 | 8.68 | 8.72 | 8.60 | 8.62 | 8.8M |
| 2025-03-18 | 8.78 | 8.84 | 8.66 | 8.71 | 13.4M |
| 2025-03-17 | 8.95 | 8.99 | 8.78 | 8.79 | 18.0M |
| 2025-03-14 | 8.56 | 8.95 | 8.53 | 8.85 | 27.1M |
| 2025-03-13 | 8.52 | 8.55 | 8.41 | 8.54 | 11.2M |
| 2025-03-12 | 8.51 | 8.62 | 8.44 | 8.53 | 12.0M |
| 2025-03-11 | 8.40 | 8.56 | 8.35 | 8.53 | 9.8M |
| 2025-03-10 | 8.42 | 8.54 | 8.42 | 8.48 | 8.6M |
| 2025-03-07 | 8.53 | 8.62 | 8.44 | 8.46 | 11.2M |
| 2025-03-06 | 8.49 | 8.59 | 8.40 | 8.59 | 17.3M |
| 2025-03-05 | 8.46 | 8.53 | 8.28 | 8.48 | 14.9M |
| 2025-03-04 | 8.50 | 8.53 | 8.39 | 8.48 | 13.4M |
| 2025-03-03 | 8.61 | 8.70 | 8.51 | 8.57 | 18.6M |
| 2025-02-28 | 8.86 | 8.98 | 8.59 | 8.62 | 29.1M |
| 2025-02-27 | 8.40 | 8.93 | 8.37 | 8.83 | 36.8M |
| 2025-02-26 | 8.36 | 8.42 | 8.32 | 8.42 | 11.2M |
| 2025-02-25 | 8.32 | 8.45 | 8.26 | 8.30 | 12.2M |
| 2025-02-24 | 8.41 | 8.50 | 8.33 | 8.41 | 11.5M |
| 2025-02-21 | 8.43 | 8.49 | 8.29 | 8.41 | 12.7M |
| 2025-02-20 | 8.38 | 8.53 | 8.35 | 8.47 | 13.1M |
| 2025-02-19 | 8.30 | 8.38 | 8.27 | 8.38 | 12.0M |
| 2025-02-18 | 8.60 | 8.65 | 8.28 | 8.29 | 21.8M |
| 2025-02-17 | 8.58 | 9.08 | 8.46 | 8.74 | 25.6M |
| 2025-02-14 | 8.76 | 8.80 | 8.56 | 8.59 | 16.3M |
| 2025-02-13 | 8.63 | 8.88 | 8.57 | 8.75 | 20.9M |
| 2025-02-12 | 8.57 | 8.65 | 8.50 | 8.65 | 13.1M |
| 2025-02-11 | 8.66 | 8.70 | 8.53 | 8.57 | 13.0M |
| 2025-02-10 | 8.33 | 8.63 | 8.31 | 8.60 | 21.5M |
| 2025-02-07 | 8.22 | 8.42 | 8.17 | 8.31 | 17.4M |
| 2025-02-06 | 8.11 | 8.24 | 8.01 | 8.24 | 15.8M |
| 2025-02-05 | 8.39 | 8.43 | 8.10 | 8.12 | 18.3M |
| 2025-01-27 | 8.51 | 8.55 | 8.35 | 8.38 | 13.1M |
| 2025-01-24 | 8.38 | 8.55 | 8.28 | 8.46 | 17.4M |
| 2025-01-23 | 8.66 | 8.79 | 8.35 | 8.40 | 21.0M |
| 2025-01-22 | 8.66 | 8.80 | 8.51 | 8.56 | 19.0M |
| 2025-01-21 | 8.67 | 8.78 | 8.58 | 8.72 | 20.2M |
| 2025-01-20 | 8.63 | 8.80 | 8.51 | 8.61 | 20.5M |
| 2025-01-17 | 8.83 | 8.83 | 8.58 | 8.60 | 23.8M |
| 2025-01-16 | 8.70 | 9.11 | 8.66 | 8.96 | 33.1M |
| 2025-01-15 | 8.54 | 8.82 | 8.54 | 8.68 | 18.4M |
| 2025-01-14 | 8.36 | 8.75 | 8.35 | 8.67 | 25.0M |
| 2025-01-13 | 8.10 | 8.44 | 7.95 | 8.26 | 21.9M |
| 2025-01-10 | 8.65 | 8.73 | 8.17 | 8.17 | 27.0M |
| 2025-01-09 | 8.80 | 8.92 | 8.67 | 8.68 | 23.9M |
| 2025-01-08 | 8.70 | 8.98 | 8.64 | 8.91 | 32.6M |
| 2025-01-07 | 8.81 | 8.96 | 8.58 | 8.93 | 38.4M |
| 2025-01-06 | 9.27 | 9.41 | 8.92 | 8.92 | 38.8M |
| 2025-01-03 | 10.67 | 10.67 | 9.91 | 9.91 | 41.6M |
| 2025-01-02 | 10.41 | 11.43 | 10.41 | 11.01 | 85.9M |