12.68
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 12.64 | 12.67 | 12.44 | 12.49 | 26,687.7K |
| 09:35 | 12.50 | 12.56 | 12.44 | 12.52 | 10,778.5K |
| 09:40 | 12.50 | 12.50 | 12.39 | 12.42 | 9,588.1K |
| 09:45 | 12.42 | 12.53 | 12.41 | 12.44 | 6,971.9K |
| 09:50 | 12.44 | 12.45 | 12.40 | 12.43 | 4,790.9K |
| 09:55 | 12.43 | 12.43 | 12.32 | 12.32 | 7,870.3K |
| 10:00 | 12.32 | 12.38 | 12.31 | 12.35 | 5,065.5K |
| 10:05 | 12.35 | 12.35 | 12.28 | 12.31 | 6,382.2K |
| 10:10 | 12.28 | 12.38 | 12.28 | 12.35 | 3,295.2K |
| 10:15 | 12.34 | 12.46 | 12.31 | 12.40 | 4,113.4K |
| 10:20 | 12.39 | 12.39 | 12.33 | 12.34 | 2,036.4K |
| 10:25 | 12.33 | 12.39 | 12.33 | 12.37 | 2,350.3K |
| 10:30 | 12.37 | 12.39 | 12.35 | 12.39 | 2,137.6K |
| 10:35 | 12.38 | 12.46 | 12.37 | 12.41 | 2,373.0K |
| 10:40 | 12.40 | 12.41 | 12.31 | 12.32 | 3,184.3K |
| 10:45 | 12.33 | 12.38 | 12.29 | 12.32 | 4,340.6K |
| 10:50 | 12.32 | 12.35 | 12.30 | 12.30 | 1,399.7K |
| 10:55 | 12.30 | 12.33 | 12.30 | 12.30 | 2,531.9K |
| 11:00 | 12.31 | 12.35 | 12.30 | 12.31 | 1,483.8K |
| 11:05 | 12.31 | 12.32 | 12.28 | 12.28 | 1,803.1K |
| 11:10 | 12.28 | 12.29 | 12.25 | 12.28 | 2,958.0K |
| 11:15 | 12.28 | 12.29 | 12.25 | 12.28 | 1,591.3K |
| 11:20 | 12.28 | 12.31 | 12.26 | 12.30 | 1,358.5K |
| 11:25 | 12.30 | 12.34 | 12.28 | 12.32 | 1,189.4K |
| 13:00 | 12.31 | 12.32 | 12.28 | 12.28 | 1,783.0K |
| 13:05 | 12.29 | 12.34 | 12.29 | 12.31 | 1,343.3K |
| 13:10 | 12.30 | 12.30 | 12.20 | 12.24 | 4,256.0K |
| 13:15 | 12.23 | 12.26 | 12.22 | 12.23 | 2,229.2K |
| 13:20 | 12.23 | 12.27 | 12.21 | 12.23 | 1,692.9K |
| 13:25 | 12.20 | 12.23 | 12.19 | 12.20 | 3,889.9K |
| 13:30 | 12.20 | 12.24 | 12.19 | 12.24 | 2,398.9K |
| 13:35 | 12.25 | 12.26 | 12.22 | 12.25 | 2,088.5K |
| 13:40 | 12.24 | 12.29 | 12.24 | 12.28 | 1,443.4K |
| 13:45 | 12.25 | 12.26 | 12.23 | 12.25 | 1,335.2K |
| 13:50 | 12.25 | 12.29 | 12.24 | 12.26 | 1,471.7K |
| 13:55 | 12.26 | 12.31 | 12.26 | 12.30 | 1,294.8K |
| 14:00 | 12.29 | 12.32 | 12.27 | 12.27 | 2,278.9K |
| 14:05 | 12.28 | 12.31 | 12.27 | 12.28 | 1,215.5K |
| 14:10 | 12.28 | 12.32 | 12.25 | 12.32 | 1,618.2K |
| 14:15 | 12.32 | 12.32 | 12.28 | 12.28 | 2,588.0K |
| 14:20 | 12.28 | 12.32 | 12.28 | 12.30 | 1,407.4K |
| 14:25 | 12.30 | 12.35 | 12.30 | 12.33 | 2,266.1K |
| 14:30 | 12.33 | 12.34 | 12.27 | 12.29 | 3,361.5K |
| 14:35 | 12.28 | 12.29 | 12.25 | 12.26 | 1,762.8K |
| 14:40 | 12.26 | 12.28 | 12.24 | 12.28 | 2,202.0K |
| 14:45 | 12.27 | 12.27 | 12.25 | 12.27 | 2,695.5K |
| 14:50 | 12.26 | 12.27 | 12.21 | 12.22 | 5,757.9K |
| 14:55 | 12.22 | 12.22 | 12.18 | 12.18 | 5,470.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 12.24 | 13.15 | 12.20 | 12.68 | 174.0M |
| 2025-09-25 | 12.61 | 12.69 | 12.18 | 12.18 | 174.1M |
| 2025-09-24 | 11.36 | 12.71 | 11.32 | 12.71 | 218.4M |
| 2025-09-23 | 11.33 | 11.77 | 11.12 | 11.55 | 131.0M |
| 2025-09-22 | 10.85 | 11.13 | 10.83 | 11.11 | 37.7M |
| 2025-09-19 | 11.23 | 11.24 | 10.82 | 10.85 | 56.3M |
| 2025-09-18 | 11.63 | 11.63 | 11.11 | 11.21 | 77.7M |
| 2025-09-17 | 11.50 | 11.71 | 11.45 | 11.70 | 59.8M |
| 2025-09-16 | 11.39 | 11.63 | 11.35 | 11.54 | 52.2M |
| 2025-09-15 | 11.44 | 11.58 | 11.39 | 11.40 | 39.5M |
| 2025-09-12 | 11.53 | 11.78 | 11.43 | 11.44 | 63.3M |
| 2025-09-11 | 11.18 | 11.58 | 11.10 | 11.54 | 73.4M |
| 2025-09-10 | 11.23 | 11.35 | 11.14 | 11.20 | 33.8M |
| 2025-09-09 | 11.36 | 11.40 | 11.18 | 11.22 | 41.4M |
| 2025-09-08 | 11.40 | 11.43 | 11.23 | 11.37 | 41.3M |
| 2025-09-05 | 11.38 | 11.44 | 11.10 | 11.40 | 54.1M |
| 2025-09-04 | 11.36 | 11.63 | 11.10 | 11.29 | 73.6M |
| 2025-09-03 | 12.29 | 12.34 | 11.21 | 11.35 | 87.7M |
| 2025-09-02 | 12.57 | 12.58 | 12.05 | 12.15 | 69.9M |
| 2025-09-01 | 12.63 | 12.74 | 12.45 | 12.58 | 69.2M |
| 2025-08-29 | 12.99 | 13.07 | 12.68 | 12.84 | 90.7M |
| 2025-08-28 | 12.40 | 13.00 | 12.28 | 12.99 | 107.2M |
| 2025-08-27 | 12.80 | 13.40 | 12.42 | 12.43 | 132.1M |
| 2025-08-26 | 12.62 | 13.35 | 12.62 | 12.87 | 184.9M |
| 2025-08-25 | 12.09 | 13.05 | 12.08 | 12.78 | 248.9M |
| 2025-08-22 | 11.59 | 11.87 | 11.57 | 11.86 | 94.2M |
| 2025-08-21 | 11.87 | 12.08 | 11.58 | 11.64 | 75.7M |
| 2025-08-20 | 12.18 | 12.18 | 11.58 | 11.87 | 124.9M |
| 2025-08-19 | 12.25 | 12.64 | 12.16 | 12.19 | 118.5M |
| 2025-08-18 | 11.89 | 12.92 | 11.41 | 12.49 | 211.6M |
| 2025-08-15 | 11.03 | 12.00 | 10.97 | 11.78 | 183.4M |
| 2025-08-14 | 11.28 | 11.39 | 10.99 | 11.04 | 84.4M |
| 2025-08-13 | 11.42 | 11.50 | 11.10 | 11.33 | 118.2M |
| 2025-08-12 | 11.19 | 11.44 | 11.11 | 11.33 | 87.1M |
| 2025-08-11 | 10.84 | 11.28 | 10.80 | 11.19 | 95.9M |
| 2025-08-08 | 10.91 | 10.92 | 10.66 | 10.79 | 43.2M |
| 2025-08-07 | 10.85 | 10.99 | 10.78 | 10.91 | 48.4M |
| 2025-08-06 | 10.82 | 10.89 | 10.73 | 10.87 | 45.7M |
| 2025-08-05 | 10.90 | 11.05 | 10.75 | 10.88 | 55.0M |
| 2025-08-04 | 10.50 | 10.96 | 10.41 | 10.90 | 46.0M |
| 2025-08-01 | 10.86 | 10.97 | 10.67 | 10.70 | 49.3M |
| 2025-07-31 | 11.08 | 11.28 | 10.78 | 10.88 | 68.1M |
| 2025-07-30 | 11.24 | 11.41 | 11.00 | 11.16 | 68.0M |
| 2025-07-29 | 11.29 | 11.29 | 10.90 | 11.22 | 77.1M |
| 2025-07-28 | 11.23 | 11.58 | 11.20 | 11.36 | 71.1M |
| 2025-07-25 | 11.43 | 11.53 | 11.20 | 11.28 | 80.0M |
| 2025-07-24 | 11.15 | 11.63 | 11.07 | 11.55 | 111.8M |
| 2025-07-23 | 11.50 | 12.10 | 11.36 | 11.37 | 157.2M |
| 2025-07-22 | 11.00 | 11.99 | 10.97 | 11.59 | 174.4M |
| 2025-07-21 | 10.92 | 11.05 | 10.83 | 10.98 | 67.0M |
| 2025-07-18 | 10.91 | 10.97 | 10.81 | 10.93 | 60.0M |
| 2025-07-17 | 10.93 | 11.03 | 10.85 | 10.94 | 71.2M |
| 2025-07-16 | 10.90 | 11.05 | 10.72 | 10.99 | 88.7M |
| 2025-07-15 | 11.14 | 11.17 | 10.78 | 10.93 | 106.0M |
| 2025-07-14 | 11.61 | 11.67 | 10.81 | 10.94 | 153.2M |
| 2025-07-11 | 11.39 | 12.40 | 11.09 | 11.43 | 257.0M |
| 2025-07-10 | 11.78 | 11.85 | 11.17 | 11.39 | 248.4M |
| 2025-07-09 | 11.09 | 12.43 | 11.08 | 12.08 | 285.2M |
| 2025-07-08 | 10.49 | 11.43 | 10.40 | 11.30 | 231.1M |
| 2025-07-07 | 10.08 | 10.77 | 10.08 | 10.50 | 187.4M |
| 2025-07-04 | 9.75 | 10.81 | 9.61 | 10.40 | 255.6M |
| 2025-07-03 | 9.76 | 10.06 | 9.75 | 9.83 | 90.6M |
| 2025-07-02 | 9.82 | 9.92 | 9.69 | 9.75 | 88.4M |
| 2025-07-01 | 10.09 | 10.16 | 9.77 | 9.87 | 110.9M |
| 2025-06-30 | 10.33 | 10.40 | 9.79 | 10.03 | 176.5M |
| 2025-06-27 | 10.20 | 11.09 | 10.10 | 10.33 | 301.3M |
| 2025-06-26 | 10.80 | 10.80 | 9.99 | 10.40 | 369.4M |
| 2025-06-25 | 9.39 | 10.00 | 9.35 | 10.00 | 253.7M |
| 2025-06-24 | 8.29 | 9.09 | 8.29 | 9.09 | 222.2M |
| 2025-06-23 | 8.11 | 8.30 | 8.11 | 8.26 | 46.9M |
| 2025-06-20 | 8.33 | 8.38 | 8.19 | 8.19 | 43.7M |
| 2025-06-19 | 8.57 | 8.58 | 8.27 | 8.30 | 78.5M |
| 2025-06-18 | 8.81 | 8.81 | 8.57 | 8.64 | 80.8M |
| 2025-06-17 | 8.95 | 9.05 | 8.75 | 8.87 | 97.8M |
| 2025-06-16 | 8.70 | 9.06 | 8.70 | 8.93 | 124.7M |
| 2025-06-13 | 8.51 | 9.05 | 8.47 | 8.81 | 155.3M |
| 2025-06-12 | 8.62 | 8.76 | 8.56 | 8.63 | 80.3M |
| 2025-06-11 | 8.66 | 8.98 | 8.58 | 8.75 | 131.7M |
| 2025-06-10 | 8.45 | 8.88 | 8.31 | 8.66 | 157.1M |
| 2025-06-09 | 8.25 | 8.56 | 8.25 | 8.48 | 116.9M |
| 2025-06-06 | 8.32 | 8.42 | 8.17 | 8.19 | 49.0M |
| 2025-06-05 | 8.32 | 8.55 | 8.21 | 8.33 | 75.9M |
| 2025-06-04 | 8.23 | 8.37 | 8.17 | 8.33 | 63.2M |
| 2025-06-03 | 8.10 | 8.32 | 8.08 | 8.25 | 55.3M |
| 2025-05-30 | 8.16 | 8.35 | 8.03 | 8.20 | 78.1M |
| 2025-05-29 | 8.02 | 8.33 | 8.00 | 8.18 | 71.2M |
| 2025-05-28 | 8.20 | 8.23 | 8.01 | 8.01 | 45.2M |
| 2025-05-27 | 8.15 | 8.24 | 8.08 | 8.18 | 43.9M |
| 2025-05-26 | 8.17 | 8.20 | 8.02 | 8.18 | 46.0M |
| 2025-05-23 | 8.35 | 8.40 | 8.16 | 8.19 | 66.5M |
| 2025-05-22 | 8.52 | 8.59 | 8.30 | 8.38 | 88.5M |
| 2025-05-21 | 8.66 | 8.98 | 8.60 | 8.64 | 107.7M |
| 2025-05-20 | 8.36 | 9.09 | 8.30 | 8.76 | 167.0M |
| 2025-05-19 | 8.13 | 8.75 | 8.08 | 8.50 | 154.1M |
| 2025-05-16 | 8.12 | 8.17 | 8.06 | 8.07 | 41.1M |
| 2025-05-15 | 8.27 | 8.32 | 8.08 | 8.09 | 68.0M |
| 2025-05-14 | 8.02 | 8.54 | 7.99 | 8.35 | 125.2M |
| 2025-05-13 | 8.25 | 8.26 | 8.05 | 8.05 | 57.5M |
| 2025-05-12 | 7.97 | 8.18 | 7.92 | 8.15 | 72.8M |
| 2025-05-09 | 8.15 | 8.19 | 7.89 | 7.91 | 63.4M |
| 2025-05-08 | 8.19 | 8.30 | 8.13 | 8.16 | 84.8M |
| 2025-05-07 | 8.64 | 8.88 | 8.22 | 8.26 | 168.1M |
| 2025-05-06 | 7.85 | 8.12 | 7.84 | 8.07 | 98.5M |
| 2025-04-30 | 7.80 | 7.98 | 7.78 | 7.79 | 54.5M |
| 2025-04-29 | 7.98 | 8.04 | 7.74 | 7.78 | 87.6M |
| 2025-04-28 | 8.25 | 8.43 | 7.92 | 8.00 | 116.5M |
| 2025-04-25 | 8.09 | 8.66 | 8.03 | 8.37 | 180.5M |
| 2025-04-24 | 8.34 | 8.35 | 8.02 | 8.03 | 99.8M |
| 2025-04-23 | 8.45 | 8.62 | 8.26 | 8.43 | 125.7M |
| 2025-04-22 | 8.18 | 8.67 | 8.11 | 8.42 | 153.5M |
| 2025-04-21 | 8.03 | 8.29 | 8.03 | 8.24 | 85.3M |
| 2025-04-18 | 8.17 | 8.27 | 7.98 | 8.16 | 98.7M |
| 2025-04-17 | 7.92 | 8.45 | 7.91 | 8.14 | 130.0M |
| 2025-04-16 | 8.09 | 8.11 | 7.88 | 7.99 | 69.3M |
| 2025-04-15 | 8.30 | 8.32 | 8.02 | 8.12 | 90.1M |
| 2025-04-14 | 8.31 | 8.38 | 8.15 | 8.30 | 127.2M |
| 2025-04-11 | 8.51 | 8.72 | 8.30 | 8.38 | 166.0M |
| 2025-04-10 | 8.60 | 9.20 | 8.51 | 8.68 | 233.7M |
| 2025-04-09 | 8.60 | 9.25 | 7.93 | 8.77 | 246.5M |
| 2025-04-08 | 8.80 | 9.37 | 8.53 | 8.81 | 293.6M |
| 2025-04-07 | 7.88 | 9.23 | 7.88 | 9.05 | 310.2M |
| 2025-04-03 | 8.12 | 8.93 | 8.10 | 8.39 | 233.7M |
| 2025-04-02 | 7.43 | 8.42 | 7.43 | 8.24 | 254.5M |
| 2025-04-01 | 8.34 | 8.34 | 7.59 | 7.65 | 213.1M |
| 2025-03-31 | 7.58 | 7.58 | 7.58 | 7.58 | 13.4M |
| 2025-03-14 | 6.72 | 6.96 | 6.69 | 6.89 | 41.3M |
| 2025-03-13 | 6.74 | 6.80 | 6.66 | 6.72 | 16.7M |
| 2025-03-12 | 6.75 | 6.83 | 6.71 | 6.75 | 19.6M |
| 2025-03-11 | 6.66 | 6.74 | 6.63 | 6.73 | 14.1M |
| 2025-03-10 | 6.71 | 6.74 | 6.67 | 6.71 | 14.3M |
| 2025-03-07 | 6.84 | 6.84 | 6.71 | 6.73 | 20.2M |
| 2025-03-06 | 6.75 | 6.88 | 6.73 | 6.86 | 26.3M |
| 2025-03-05 | 6.77 | 6.79 | 6.67 | 6.72 | 14.2M |
| 2025-03-04 | 6.67 | 6.79 | 6.67 | 6.77 | 15.9M |
| 2025-03-03 | 6.73 | 6.81 | 6.67 | 6.70 | 18.6M |
| 2025-02-28 | 6.90 | 6.99 | 6.70 | 6.73 | 26.7M |
| 2025-02-27 | 6.93 | 7.00 | 6.81 | 6.93 | 32.9M |
| 2025-02-26 | 6.84 | 6.98 | 6.83 | 6.97 | 26.4M |
| 2025-02-25 | 6.86 | 6.90 | 6.83 | 6.84 | 15.5M |
| 2025-02-24 | 6.96 | 7.01 | 6.88 | 6.92 | 22.7M |
| 2025-02-21 | 6.88 | 7.04 | 6.78 | 7.00 | 41.0M |
| 2025-02-20 | 6.86 | 6.91 | 6.78 | 6.86 | 15.6M |
| 2025-02-19 | 6.78 | 6.90 | 6.77 | 6.86 | 16.1M |
| 2025-02-18 | 6.96 | 6.97 | 6.75 | 6.80 | 20.6M |
| 2025-02-17 | 7.09 | 7.09 | 6.92 | 6.98 | 20.8M |
| 2025-02-14 | 6.94 | 7.03 | 6.93 | 6.98 | 17.6M |
| 2025-02-13 | 6.99 | 7.06 | 6.95 | 6.99 | 27.3M |
| 2025-02-12 | 6.90 | 7.02 | 6.87 | 7.01 | 22.9M |
| 2025-02-11 | 6.98 | 6.98 | 6.83 | 6.92 | 20.5M |
| 2025-02-10 | 6.92 | 7.02 | 6.87 | 6.98 | 24.6M |
| 2025-02-07 | 6.77 | 7.01 | 6.72 | 6.90 | 38.4M |
| 2025-02-06 | 6.60 | 6.77 | 6.56 | 6.75 | 20.3M |
| 2025-02-05 | 6.58 | 6.64 | 6.53 | 6.62 | 15.4M |
| 2025-01-27 | 6.77 | 6.78 | 6.52 | 6.52 | 21.3M |
| 2025-01-24 | 6.64 | 6.75 | 6.62 | 6.72 | 18.8M |
| 2025-01-23 | 6.78 | 6.90 | 6.67 | 6.67 | 29.9M |
| 2025-01-22 | 6.70 | 6.71 | 6.62 | 6.66 | 12.2M |
| 2025-01-21 | 6.75 | 6.75 | 6.63 | 6.70 | 15.0M |
| 2025-01-20 | 6.73 | 6.82 | 6.68 | 6.71 | 17.0M |
| 2025-01-17 | 6.71 | 6.74 | 6.66 | 6.71 | 15.4M |
| 2025-01-16 | 6.75 | 6.85 | 6.66 | 6.71 | 21.2M |
| 2025-01-15 | 6.75 | 6.80 | 6.69 | 6.75 | 16.5M |
| 2025-01-14 | 6.58 | 6.81 | 6.56 | 6.78 | 27.5M |
| 2025-01-13 | 6.48 | 6.57 | 6.43 | 6.56 | 15.2M |
| 2025-01-10 | 6.71 | 6.76 | 6.50 | 6.52 | 19.9M |
| 2025-01-09 | 6.71 | 6.79 | 6.70 | 6.71 | 13.3M |
| 2025-01-08 | 6.79 | 6.79 | 6.58 | 6.74 | 26.4M |
| 2025-01-07 | 6.74 | 6.81 | 6.69 | 6.81 | 18.0M |
| 2025-01-06 | 6.70 | 6.81 | 6.65 | 6.76 | 19.2M |
| 2025-01-03 | 6.97 | 7.02 | 6.68 | 6.71 | 31.7M |
| 2025-01-02 | 7.18 | 7.23 | 6.90 | 6.97 | 39.4M |