9.05
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 10.05 | 10.05 | 9.70 | 9.71 | 9,166.1K |
| 09:35 | 9.70 | 9.70 | 9.41 | 9.41 | 8,742.3K |
| 09:40 | 9.40 | 9.62 | 9.37 | 9.62 | 4,221.7K |
| 09:45 | 9.65 | 9.65 | 9.48 | 9.48 | 2,275.8K |
| 09:50 | 9.48 | 9.50 | 9.40 | 9.40 | 2,324.3K |
| 09:55 | 9.40 | 9.53 | 9.35 | 9.50 | 2,187.0K |
| 10:00 | 9.51 | 9.51 | 9.40 | 9.44 | 1,272.4K |
| 10:05 | 9.43 | 9.51 | 9.43 | 9.48 | 832.6K |
| 10:10 | 9.48 | 9.48 | 9.41 | 9.43 | 986.5K |
| 10:15 | 9.43 | 9.51 | 9.42 | 9.50 | 778.6K |
| 10:20 | 9.50 | 9.51 | 9.44 | 9.44 | 496.3K |
| 10:25 | 9.44 | 9.45 | 9.40 | 9.43 | 1,037.8K |
| 10:30 | 9.45 | 9.45 | 9.38 | 9.40 | 662.8K |
| 10:35 | 9.39 | 9.47 | 9.39 | 9.42 | 641.9K |
| 10:40 | 9.42 | 9.43 | 9.40 | 9.41 | 587.3K |
| 10:45 | 9.43 | 9.48 | 9.42 | 9.47 | 406.1K |
| 10:50 | 9.47 | 9.47 | 9.42 | 9.44 | 451.0K |
| 10:55 | 9.44 | 9.50 | 9.43 | 9.50 | 338.8K |
| 11:00 | 9.50 | 9.55 | 9.48 | 9.49 | 624.2K |
| 11:05 | 9.48 | 9.53 | 9.47 | 9.51 | 256.3K |
| 11:10 | 9.50 | 9.52 | 9.50 | 9.51 | 307.6K |
| 11:15 | 9.51 | 9.52 | 9.50 | 9.52 | 291.3K |
| 11:20 | 9.52 | 9.56 | 9.51 | 9.52 | 269.8K |
| 11:25 | 9.52 | 9.53 | 9.49 | 9.50 | 439.8K |
| 11:30 | 9.49 | 9.49 | 9.49 | 9.49 | 17.9K |
| 13:00 | 9.50 | 9.50 | 9.45 | 9.45 | 497.0K |
| 13:05 | 9.45 | 9.46 | 9.43 | 9.43 | 429.5K |
| 13:10 | 9.43 | 9.46 | 9.42 | 9.43 | 345.4K |
| 13:15 | 9.42 | 9.44 | 9.41 | 9.42 | 475.0K |
| 13:20 | 9.42 | 9.42 | 9.40 | 9.42 | 432.2K |
| 13:25 | 9.41 | 9.42 | 9.40 | 9.42 | 683.5K |
| 13:30 | 9.42 | 9.44 | 9.41 | 9.41 | 375.4K |
| 13:35 | 9.41 | 9.41 | 9.37 | 9.37 | 729.5K |
| 13:40 | 9.37 | 9.38 | 9.35 | 9.36 | 788.9K |
| 13:45 | 9.36 | 9.42 | 9.35 | 9.40 | 385.0K |
| 13:50 | 9.40 | 9.40 | 9.38 | 9.39 | 268.2K |
| 13:55 | 9.39 | 9.39 | 9.35 | 9.36 | 429.0K |
| 14:00 | 9.36 | 9.37 | 9.35 | 9.37 | 369.4K |
| 14:05 | 9.37 | 9.37 | 9.35 | 9.35 | 597.5K |
| 14:10 | 9.35 | 9.36 | 9.28 | 9.28 | 1,348.0K |
| 14:15 | 9.28 | 9.36 | 9.27 | 9.36 | 957.5K |
| 14:20 | 9.35 | 9.37 | 9.35 | 9.36 | 369.8K |
| 14:25 | 9.36 | 9.37 | 9.35 | 9.37 | 463.7K |
| 14:30 | 9.37 | 9.38 | 9.35 | 9.35 | 808.6K |
| 14:35 | 9.35 | 9.36 | 9.27 | 9.27 | 976.1K |
| 14:40 | 9.27 | 9.28 | 9.23 | 9.25 | 2,389.1K |
| 14:45 | 9.25 | 9.38 | 9.24 | 9.38 | 1,178.7K |
| 14:50 | 9.38 | 9.42 | 9.35 | 9.37 | 1,195.9K |
| 14:55 | 9.37 | 9.39 | 9.35 | 9.36 | 900.7K |
| 15:40 | 9.35 | 9.35 | 9.35 | 9.35 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 8.96 | 9.11 | 8.80 | 9.05 | 22.5M |
| 2025-09-26 | 9.19 | 9.19 | 8.97 | 8.97 | 24.0M |
| 2025-09-25 | 9.29 | 9.34 | 9.05 | 9.19 | 32.0M |
| 2025-09-24 | 9.16 | 9.50 | 9.13 | 9.37 | 33.0M |
| 2025-09-23 | 10.08 | 10.08 | 9.23 | 9.35 | 57.8M |
| 2025-09-22 | 10.80 | 10.82 | 10.18 | 10.25 | 61.6M |
| 2025-09-19 | 10.60 | 11.30 | 10.41 | 10.92 | 97.6M |
| 2025-09-18 | 10.28 | 11.30 | 10.10 | 10.83 | 105.9M |
| 2025-09-17 | 10.60 | 10.79 | 10.30 | 10.32 | 48.3M |
| 2025-09-16 | 10.44 | 10.66 | 10.23 | 10.64 | 51.0M |
| 2025-09-15 | 10.16 | 10.44 | 10.04 | 10.36 | 35.3M |
| 2025-09-12 | 10.39 | 10.55 | 10.26 | 10.28 | 35.4M |
| 2025-09-11 | 10.16 | 10.45 | 10.01 | 10.45 | 50.8M |
| 2025-09-10 | 9.99 | 10.27 | 9.94 | 10.20 | 41.5M |
| 2025-09-09 | 10.10 | 10.15 | 9.92 | 10.01 | 29.6M |
| 2025-09-08 | 10.21 | 10.33 | 10.02 | 10.05 | 35.4M |
| 2025-09-05 | 10.28 | 10.30 | 9.83 | 10.22 | 46.9M |
| 2025-09-04 | 10.27 | 10.49 | 10.04 | 10.30 | 55.3M |
| 2025-09-03 | 10.60 | 10.76 | 10.13 | 10.16 | 55.4M |
| 2025-09-02 | 10.56 | 10.88 | 10.36 | 10.62 | 77.0M |
| 2025-09-01 | 10.27 | 11.14 | 10.25 | 10.55 | 82.1M |
| 2025-08-29 | 10.00 | 10.60 | 9.99 | 10.43 | 74.6M |
| 2025-08-28 | 10.16 | 10.40 | 10.00 | 10.04 | 51.1M |
| 2025-08-27 | 10.31 | 10.43 | 9.95 | 10.23 | 74.7M |
| 2025-08-26 | 10.39 | 10.65 | 10.17 | 10.51 | 81.5M |
| 2025-08-25 | 10.11 | 10.95 | 10.11 | 10.44 | 93.6M |
| 2025-08-22 | 9.97 | 10.49 | 9.66 | 10.17 | 93.4M |
| 2025-08-21 | 9.84 | 10.80 | 9.61 | 9.83 | 116.4M |
| 2025-08-20 | 8.93 | 9.85 | 8.89 | 9.85 | 60.9M |
| 2025-08-19 | 9.02 | 9.05 | 8.88 | 8.95 | 23.2M |
| 2025-08-18 | 8.87 | 9.04 | 8.83 | 8.96 | 32.1M |
| 2025-08-15 | 8.77 | 8.91 | 8.70 | 8.88 | 26.4M |
| 2025-08-14 | 8.61 | 9.29 | 8.56 | 8.89 | 51.1M |
| 2025-08-13 | 8.76 | 8.82 | 8.59 | 8.60 | 18.7M |
| 2025-08-12 | 8.53 | 8.59 | 8.52 | 8.57 | 9.9M |
| 2025-08-11 | 8.51 | 8.54 | 8.44 | 8.53 | 8.9M |
| 2025-08-08 | 8.50 | 8.52 | 8.46 | 8.51 | 8.1M |
| 2025-08-07 | 8.51 | 8.53 | 8.48 | 8.50 | 6.1M |
| 2025-08-06 | 8.53 | 8.55 | 8.48 | 8.51 | 7.8M |
| 2025-08-05 | 8.49 | 8.58 | 8.48 | 8.55 | 6.7M |
| 2025-08-04 | 8.47 | 8.51 | 8.41 | 8.51 | 5.8M |
| 2025-08-01 | 8.47 | 8.53 | 8.45 | 8.51 | 7.5M |
| 2025-07-31 | 8.67 | 8.67 | 8.48 | 8.50 | 15.9M |
| 2025-07-30 | 8.61 | 8.74 | 8.61 | 8.69 | 16.6M |
| 2025-07-29 | 8.72 | 8.77 | 8.60 | 8.65 | 11.1M |
| 2025-07-28 | 8.68 | 8.75 | 8.66 | 8.75 | 12.3M |
| 2025-07-25 | 8.74 | 8.75 | 8.65 | 8.69 | 10.8M |
| 2025-07-24 | 8.62 | 8.74 | 8.60 | 8.72 | 18.2M |
| 2025-07-23 | 8.66 | 8.73 | 8.59 | 8.61 | 16.1M |
| 2025-07-22 | 8.65 | 8.66 | 8.56 | 8.61 | 9.5M |
| 2025-07-21 | 8.60 | 8.66 | 8.54 | 8.64 | 11.5M |
| 2025-07-18 | 8.58 | 8.64 | 8.55 | 8.60 | 7.4M |
| 2025-07-17 | 8.55 | 8.63 | 8.54 | 8.58 | 7.5M |
| 2025-07-16 | 8.50 | 8.59 | 8.48 | 8.55 | 7.7M |
| 2025-07-15 | 8.61 | 8.61 | 8.43 | 8.50 | 11.8M |
| 2025-07-14 | 8.63 | 8.74 | 8.58 | 8.61 | 10.7M |
| 2025-07-11 | 8.65 | 8.68 | 8.60 | 8.67 | 10.9M |
| 2025-07-10 | 8.59 | 8.65 | 8.58 | 8.65 | 8.6M |
| 2025-07-09 | 8.61 | 8.66 | 8.56 | 8.61 | 10.7M |
| 2025-07-08 | 8.55 | 8.61 | 8.54 | 8.59 | 7.2M |
| 2025-07-07 | 8.60 | 8.62 | 8.52 | 8.58 | 7.0M |
| 2025-07-04 | 8.60 | 8.60 | 8.52 | 8.54 | 8.1M |
| 2025-07-03 | 8.60 | 8.65 | 8.57 | 8.60 | 7.4M |
| 2025-07-02 | 8.63 | 8.69 | 8.58 | 8.63 | 9.3M |
| 2025-07-01 | 8.60 | 8.65 | 8.55 | 8.64 | 9.7M |
| 2025-06-30 | 8.59 | 8.61 | 8.54 | 8.61 | 9.2M |
| 2025-06-27 | 8.64 | 8.69 | 8.57 | 8.59 | 14.4M |
| 2025-06-26 | 8.55 | 8.80 | 8.51 | 8.72 | 22.9M |
| 2025-06-25 | 8.55 | 8.59 | 8.48 | 8.59 | 10.7M |
| 2025-06-24 | 8.41 | 8.52 | 8.41 | 8.52 | 8.0M |
| 2025-06-23 | 8.30 | 8.41 | 8.23 | 8.41 | 6.7M |
| 2025-06-20 | 8.44 | 8.49 | 8.34 | 8.36 | 8.0M |
| 2025-06-19 | 8.59 | 8.65 | 8.40 | 8.44 | 10.6M |
| 2025-06-18 | 8.67 | 8.67 | 8.56 | 8.58 | 7.2M |
| 2025-06-17 | 8.62 | 8.74 | 8.59 | 8.64 | 12.4M |
| 2025-06-16 | 8.58 | 8.65 | 8.47 | 8.62 | 13.0M |
| 2025-06-13 | 8.85 | 8.91 | 8.60 | 8.62 | 22.1M |
| 2025-06-12 | 9.06 | 9.11 | 8.88 | 8.91 | 19.8M |
| 2025-06-11 | 9.09 | 9.15 | 8.98 | 9.05 | 28.9M |
| 2025-06-10 | 8.88 | 9.12 | 8.85 | 9.02 | 33.9M |
| 2025-06-09 | 8.79 | 8.90 | 8.72 | 8.88 | 16.0M |
| 2025-06-06 | 8.74 | 8.83 | 8.68 | 8.80 | 11.9M |
| 2025-06-05 | 8.76 | 8.87 | 8.71 | 8.75 | 13.2M |
| 2025-06-04 | 8.68 | 8.83 | 8.61 | 8.79 | 16.3M |
| 2025-06-03 | 8.65 | 8.71 | 8.61 | 8.69 | 6.1M |
| 2025-05-30 | 8.70 | 8.77 | 8.64 | 8.65 | 7.6M |
| 2025-05-29 | 8.70 | 8.76 | 8.62 | 8.73 | 8.4M |
| 2025-05-28 | 8.78 | 8.79 | 8.69 | 8.72 | 7.9M |
| 2025-05-27 | 8.67 | 8.83 | 8.67 | 8.78 | 9.5M |
| 2025-05-26 | 8.59 | 8.68 | 8.56 | 8.68 | 6.7M |
| 2025-05-23 | 8.68 | 8.74 | 8.60 | 8.61 | 10.3M |
| 2025-05-22 | 8.95 | 8.96 | 8.69 | 8.70 | 24.3M |
| 2025-05-21 | 9.10 | 9.15 | 8.96 | 8.99 | 21.7M |
| 2025-05-20 | 8.96 | 9.30 | 8.96 | 9.18 | 29.3M |
| 2025-05-19 | 8.95 | 9.05 | 8.89 | 9.00 | 11.9M |
| 2025-05-16 | 9.05 | 9.06 | 8.90 | 8.95 | 10.5M |
| 2025-05-15 | 9.05 | 9.15 | 9.02 | 9.04 | 15.9M |
| 2025-05-14 | 9.00 | 9.05 | 8.93 | 9.03 | 12.1M |
| 2025-05-13 | 8.93 | 9.10 | 8.90 | 9.02 | 18.6M |
| 2025-05-12 | 8.94 | 8.99 | 8.85 | 8.93 | 14.7M |
| 2025-05-09 | 9.06 | 9.10 | 8.94 | 8.96 | 13.4M |
| 2025-05-08 | 9.00 | 9.12 | 8.88 | 9.09 | 20.9M |
| 2025-05-07 | 9.01 | 9.14 | 8.93 | 9.00 | 19.6M |
| 2025-05-06 | 8.88 | 9.00 | 8.86 | 8.97 | 20.0M |
| 2025-04-30 | 8.85 | 8.95 | 8.84 | 8.87 | 15.5M |
| 2025-04-29 | 8.99 | 9.05 | 8.88 | 8.92 | 12.3M |
| 2025-04-28 | 9.22 | 9.22 | 8.95 | 8.96 | 20.3M |
| 2025-04-25 | 9.05 | 9.36 | 9.00 | 9.24 | 28.1M |
| 2025-04-24 | 9.10 | 9.23 | 8.99 | 9.02 | 19.5M |
| 2025-04-23 | 9.32 | 9.41 | 9.12 | 9.16 | 28.4M |
| 2025-04-22 | 9.31 | 9.60 | 9.05 | 9.41 | 41.6M |
| 2025-04-21 | 9.07 | 9.43 | 8.93 | 9.32 | 32.8M |
| 2025-04-18 | 9.80 | 9.88 | 9.25 | 9.29 | 59.7M |
| 2025-04-17 | 9.45 | 10.16 | 9.30 | 10.01 | 79.8M |
| 2025-04-16 | 9.30 | 9.89 | 9.26 | 9.62 | 54.2M |
| 2025-04-15 | 9.26 | 10.00 | 9.10 | 9.59 | 55.1M |
| 2025-04-14 | 9.05 | 9.32 | 9.02 | 9.26 | 27.6M |
| 2025-04-11 | 9.05 | 9.37 | 9.03 | 9.06 | 30.6M |
| 2025-04-10 | 8.91 | 9.35 | 8.86 | 9.22 | 41.9M |
| 2025-04-09 | 8.51 | 9.06 | 7.95 | 8.87 | 33.6M |
| 2025-04-08 | 8.15 | 8.68 | 8.15 | 8.62 | 30.4M |
| 2025-04-07 | 8.70 | 8.98 | 8.26 | 8.26 | 26.9M |
| 2025-04-03 | 9.02 | 9.28 | 8.95 | 9.18 | 20.6M |
| 2025-04-02 | 8.87 | 9.09 | 8.81 | 9.07 | 15.9M |
| 2025-04-01 | 8.83 | 9.02 | 8.83 | 8.91 | 14.4M |
| 2025-03-31 | 9.10 | 9.20 | 8.78 | 8.84 | 27.2M |
| 2025-03-28 | 9.69 | 9.69 | 9.23 | 9.25 | 34.6M |
| 2025-03-27 | 9.83 | 10.14 | 9.74 | 9.80 | 33.7M |
| 2025-03-26 | 9.80 | 10.07 | 9.70 | 9.87 | 31.1M |
| 2025-03-25 | 9.90 | 10.20 | 9.65 | 9.97 | 48.9M |
| 2025-03-24 | 9.70 | 10.51 | 9.67 | 10.10 | 73.5M |
| 2025-03-21 | 9.55 | 9.80 | 9.39 | 9.74 | 27.7M |
| 2025-03-20 | 9.66 | 9.77 | 9.55 | 9.57 | 21.3M |
| 2025-03-19 | 9.80 | 9.88 | 9.63 | 9.71 | 25.7M |
| 2025-03-18 | 9.88 | 9.98 | 9.75 | 9.85 | 31.3M |
| 2025-03-17 | 10.07 | 10.25 | 9.80 | 9.87 | 52.6M |
| 2025-03-14 | 9.60 | 9.98 | 9.60 | 9.89 | 53.6M |
| 2025-03-13 | 9.60 | 9.68 | 9.41 | 9.56 | 24.9M |
| 2025-03-12 | 9.76 | 9.88 | 9.62 | 9.64 | 37.9M |
| 2025-03-11 | 9.45 | 9.97 | 9.38 | 9.81 | 48.0M |
| 2025-03-10 | 9.42 | 9.67 | 9.35 | 9.54 | 27.7M |
| 2025-03-07 | 9.40 | 9.73 | 9.30 | 9.53 | 41.0M |
| 2025-03-06 | 9.25 | 9.49 | 9.14 | 9.45 | 38.2M |
| 2025-03-05 | 9.40 | 9.40 | 9.08 | 9.24 | 35.9M |
| 2025-03-04 | 9.58 | 9.74 | 9.36 | 9.40 | 37.9M |
| 2025-03-03 | 9.63 | 10.00 | 9.42 | 9.73 | 59.9M |
| 2025-02-28 | 9.68 | 10.25 | 9.51 | 9.72 | 82.4M |
| 2025-02-27 | 9.19 | 9.80 | 9.16 | 9.62 | 80.3M |
| 2025-02-26 | 9.18 | 9.27 | 9.06 | 9.19 | 25.1M |
| 2025-02-25 | 9.04 | 9.30 | 9.01 | 9.09 | 35.1M |
| 2025-02-24 | 8.88 | 9.25 | 8.83 | 9.14 | 34.8M |
| 2025-02-21 | 9.00 | 9.03 | 8.82 | 8.94 | 28.4M |
| 2025-02-20 | 8.71 | 9.22 | 8.69 | 9.06 | 48.5M |
| 2025-02-19 | 8.60 | 8.71 | 8.53 | 8.71 | 17.4M |
| 2025-02-18 | 8.98 | 9.02 | 8.59 | 8.61 | 25.5M |
| 2025-02-17 | 8.91 | 9.08 | 8.86 | 9.03 | 24.4M |
| 2025-02-14 | 9.00 | 9.15 | 8.91 | 8.96 | 26.0M |
| 2025-02-13 | 8.96 | 9.20 | 8.89 | 9.05 | 35.2M |
| 2025-02-12 | 8.93 | 9.01 | 8.86 | 8.95 | 22.9M |
| 2025-02-11 | 9.10 | 9.10 | 8.84 | 8.91 | 27.1M |
| 2025-02-10 | 8.67 | 9.02 | 8.64 | 9.01 | 37.2M |
| 2025-02-07 | 8.51 | 8.74 | 8.44 | 8.65 | 29.0M |
| 2025-02-06 | 8.39 | 8.51 | 8.21 | 8.51 | 24.5M |
| 2025-02-05 | 8.39 | 8.49 | 8.30 | 8.38 | 17.5M |
| 2025-01-27 | 8.66 | 8.74 | 8.38 | 8.39 | 16.2M |
| 2025-01-24 | 8.62 | 8.68 | 8.46 | 8.61 | 22.1M |
| 2025-01-23 | 8.80 | 8.89 | 8.56 | 8.57 | 23.3M |
| 2025-01-22 | 8.95 | 8.95 | 8.68 | 8.71 | 24.3M |
| 2025-01-21 | 9.10 | 9.22 | 8.92 | 9.02 | 23.7M |
| 2025-01-20 | 9.04 | 9.34 | 8.85 | 9.18 | 38.0M |
| 2025-01-17 | 9.15 | 9.29 | 8.98 | 9.03 | 24.6M |
| 2025-01-16 | 9.09 | 9.36 | 9.00 | 9.20 | 39.0M |
| 2025-01-15 | 8.98 | 9.41 | 8.95 | 9.04 | 39.4M |
| 2025-01-14 | 8.82 | 9.09 | 8.77 | 9.03 | 37.7M |
| 2025-01-13 | 8.43 | 8.78 | 8.00 | 8.67 | 28.5M |
| 2025-01-10 | 9.00 | 9.02 | 8.43 | 8.51 | 30.9M |
| 2025-01-09 | 8.92 | 9.19 | 8.81 | 9.10 | 33.3M |
| 2025-01-08 | 8.78 | 9.19 | 8.64 | 9.02 | 38.4M |
| 2025-01-07 | 8.58 | 8.97 | 8.50 | 8.88 | 35.2M |
| 2025-01-06 | 9.20 | 9.20 | 8.74 | 8.74 | 48.4M |
| 2025-01-03 | 10.74 | 10.74 | 9.66 | 9.71 | 73.4M |
| 2025-01-02 | 9.94 | 10.90 | 9.89 | 10.73 | 96.8M |