9.07
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 9.23 | 9.23 | 9.14 | 9.20 | 548.5K |
| 09:35 | 9.22 | 9.25 | 9.20 | 9.24 | 615.1K |
| 09:40 | 9.23 | 9.27 | 9.21 | 9.22 | 750.6K |
| 09:45 | 9.21 | 9.25 | 9.21 | 9.22 | 323.7K |
| 09:50 | 9.22 | 9.26 | 9.21 | 9.26 | 240.2K |
| 09:55 | 9.26 | 9.30 | 9.23 | 9.24 | 592.1K |
| 10:00 | 9.23 | 9.25 | 9.23 | 9.25 | 356.1K |
| 10:05 | 9.24 | 9.25 | 9.23 | 9.25 | 347.1K |
| 10:10 | 9.24 | 9.28 | 9.24 | 9.24 | 243.7K |
| 10:15 | 9.24 | 9.25 | 9.17 | 9.19 | 586.4K |
| 10:20 | 9.19 | 9.20 | 9.18 | 9.18 | 298.7K |
| 10:25 | 9.18 | 9.19 | 9.17 | 9.19 | 207.1K |
| 10:30 | 9.19 | 9.20 | 9.18 | 9.20 | 253.9K |
| 10:35 | 9.19 | 9.20 | 9.18 | 9.18 | 95.9K |
| 10:40 | 9.19 | 9.21 | 9.17 | 9.18 | 246.5K |
| 10:45 | 9.17 | 9.19 | 9.16 | 9.17 | 251.0K |
| 10:50 | 9.17 | 9.17 | 9.14 | 9.14 | 490.0K |
| 10:55 | 9.14 | 9.14 | 9.12 | 9.13 | 519.1K |
| 11:00 | 9.12 | 9.13 | 9.11 | 9.13 | 292.8K |
| 11:05 | 9.12 | 9.13 | 9.11 | 9.11 | 298.3K |
| 11:10 | 9.12 | 9.12 | 9.10 | 9.11 | 217.7K |
| 11:15 | 9.11 | 9.12 | 9.10 | 9.11 | 125.6K |
| 11:20 | 9.11 | 9.11 | 9.10 | 9.11 | 119.3K |
| 11:25 | 9.11 | 9.12 | 9.10 | 9.10 | 133.9K |
| 13:00 | 9.11 | 9.11 | 9.07 | 9.07 | 550.3K |
| 13:05 | 9.07 | 9.08 | 9.04 | 9.04 | 579.6K |
| 13:10 | 9.04 | 9.04 | 9.01 | 9.02 | 761.7K |
| 13:15 | 9.02 | 9.04 | 9.01 | 9.02 | 279.3K |
| 13:20 | 9.02 | 9.04 | 9.02 | 9.02 | 207.6K |
| 13:25 | 9.03 | 9.03 | 9.02 | 9.03 | 132.3K |
| 13:30 | 9.02 | 9.02 | 9.00 | 9.01 | 363.7K |
| 13:35 | 9.02 | 9.03 | 9.00 | 9.01 | 280.8K |
| 13:40 | 9.01 | 9.06 | 9.01 | 9.06 | 694.9K |
| 13:45 | 9.06 | 9.07 | 9.05 | 9.05 | 233.4K |
| 13:50 | 9.05 | 9.06 | 9.04 | 9.05 | 79.8K |
| 13:55 | 9.05 | 9.07 | 9.04 | 9.06 | 227.7K |
| 14:00 | 9.07 | 9.08 | 9.05 | 9.06 | 90.1K |
| 14:05 | 9.06 | 9.07 | 9.04 | 9.04 | 138.9K |
| 14:10 | 9.05 | 9.06 | 9.04 | 9.06 | 188.5K |
| 14:15 | 9.06 | 9.06 | 9.04 | 9.05 | 259.1K |
| 14:20 | 9.05 | 9.06 | 9.04 | 9.04 | 222.0K |
| 14:25 | 9.05 | 9.08 | 9.05 | 9.07 | 150.2K |
| 14:30 | 9.08 | 9.09 | 9.06 | 9.08 | 189.4K |
| 14:35 | 9.07 | 9.08 | 9.04 | 9.05 | 229.2K |
| 14:40 | 9.04 | 9.06 | 9.04 | 9.06 | 283.6K |
| 14:45 | 9.05 | 9.05 | 9.04 | 9.04 | 285.1K |
| 14:50 | 9.04 | 9.05 | 9.03 | 9.05 | 512.7K |
| 14:55 | 9.04 | 9.05 | 9.03 | 9.04 | 307.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 8.90 | 9.09 | 8.69 | 9.07 | 13.4M |
| 2025-09-26 | 9.03 | 9.05 | 8.85 | 8.91 | 12.4M |
| 2025-09-25 | 9.23 | 9.30 | 9.00 | 9.03 | 15.6M |
| 2025-09-24 | 9.20 | 9.29 | 9.10 | 9.23 | 10.6M |
| 2025-09-23 | 9.40 | 9.53 | 9.04 | 9.20 | 19.5M |
| 2025-09-22 | 9.59 | 9.75 | 9.38 | 9.50 | 18.2M |
| 2025-09-19 | 9.94 | 10.10 | 9.56 | 9.60 | 27.2M |
| 2025-09-18 | 10.27 | 10.44 | 9.85 | 9.95 | 35.4M |
| 2025-09-17 | 10.02 | 10.35 | 9.85 | 10.23 | 32.6M |
| 2025-09-16 | 10.08 | 10.10 | 9.86 | 10.03 | 17.7M |
| 2025-09-15 | 10.03 | 10.14 | 9.97 | 10.13 | 19.4M |
| 2025-09-12 | 10.00 | 10.34 | 9.92 | 10.14 | 37.9M |
| 2025-09-11 | 9.66 | 10.06 | 9.26 | 10.01 | 42.5M |
| 2025-09-10 | 10.14 | 10.39 | 9.65 | 9.82 | 47.9M |
| 2025-09-09 | 10.25 | 10.49 | 9.92 | 10.15 | 64.9M |
| 2025-09-08 | 10.56 | 11.40 | 10.49 | 10.73 | 83.0M |
| 2025-09-05 | 10.51 | 11.00 | 9.96 | 10.86 | 95.6M |
| 2025-09-04 | 10.73 | 11.46 | 10.07 | 11.07 | 137.3M |
| 2025-09-03 | 9.71 | 10.42 | 9.57 | 10.42 | 36.5M |
| 2025-09-02 | 10.20 | 10.74 | 9.47 | 9.47 | 83.8M |
| 2025-09-01 | 9.20 | 9.85 | 9.10 | 9.85 | 56.3M |
| 2025-08-29 | 8.84 | 9.25 | 8.70 | 8.95 | 37.8M |
| 2025-08-28 | 8.88 | 8.99 | 8.56 | 8.84 | 24.6M |
| 2025-08-27 | 9.26 | 9.40 | 8.87 | 8.89 | 30.7M |
| 2025-08-26 | 9.30 | 9.49 | 9.15 | 9.16 | 39.3M |
| 2025-08-25 | 8.79 | 9.63 | 8.71 | 9.36 | 71.3M |
| 2025-08-22 | 8.73 | 8.92 | 8.58 | 8.75 | 40.9M |
| 2025-08-21 | 8.68 | 8.82 | 8.53 | 8.62 | 34.2M |
| 2025-08-20 | 8.71 | 9.08 | 8.52 | 8.62 | 49.8M |
| 2025-08-19 | 9.14 | 9.30 | 8.68 | 8.76 | 87.4M |
| 2025-08-18 | 7.98 | 8.78 | 7.98 | 8.78 | 29.2M |
| 2025-08-15 | 7.91 | 8.00 | 7.87 | 7.98 | 10.7M |
| 2025-08-14 | 8.10 | 8.11 | 7.91 | 7.91 | 14.0M |
| 2025-08-13 | 8.07 | 8.15 | 7.97 | 8.07 | 14.4M |
| 2025-08-12 | 8.10 | 8.25 | 7.91 | 8.08 | 14.1M |
| 2025-08-11 | 8.05 | 8.16 | 8.04 | 8.12 | 14.2M |
| 2025-08-08 | 7.88 | 8.12 | 7.80 | 8.08 | 20.0M |
| 2025-08-07 | 8.04 | 8.12 | 7.86 | 7.92 | 17.6M |
| 2025-08-06 | 8.21 | 8.38 | 8.02 | 8.04 | 23.6M |
| 2025-08-05 | 8.28 | 8.37 | 8.12 | 8.20 | 17.7M |
| 2025-08-04 | 8.22 | 8.37 | 8.05 | 8.27 | 24.5M |
| 2025-08-01 | 8.31 | 8.55 | 8.29 | 8.32 | 23.2M |
| 2025-07-31 | 8.43 | 8.55 | 8.28 | 8.32 | 35.5M |
| 2025-07-30 | 8.16 | 8.71 | 8.16 | 8.48 | 48.3M |
| 2025-07-29 | 8.11 | 8.40 | 8.03 | 8.30 | 34.8M |
| 2025-07-28 | 8.10 | 8.25 | 8.04 | 8.11 | 18.2M |
| 2025-07-25 | 8.13 | 8.33 | 8.04 | 8.11 | 24.9M |
| 2025-07-24 | 8.06 | 8.30 | 8.01 | 8.11 | 23.0M |
| 2025-07-23 | 7.98 | 8.26 | 7.98 | 8.07 | 28.9M |
| 2025-07-22 | 8.10 | 8.40 | 7.98 | 8.01 | 31.3M |
| 2025-07-21 | 7.84 | 8.10 | 7.74 | 8.10 | 26.1M |
| 2025-07-18 | 7.90 | 7.90 | 7.75 | 7.87 | 17.3M |
| 2025-07-17 | 7.72 | 7.98 | 7.69 | 7.90 | 24.7M |
| 2025-07-16 | 7.62 | 7.76 | 7.60 | 7.75 | 20.2M |
| 2025-07-15 | 7.77 | 7.79 | 7.48 | 7.63 | 22.1M |
| 2025-07-14 | 7.59 | 7.71 | 7.54 | 7.71 | 17.4M |
| 2025-07-11 | 7.59 | 7.76 | 7.52 | 7.64 | 30.3M |
| 2025-07-10 | 7.42 | 7.60 | 7.42 | 7.57 | 17.7M |
| 2025-07-09 | 7.36 | 7.56 | 7.33 | 7.46 | 18.0M |
| 2025-07-08 | 7.32 | 7.52 | 7.31 | 7.43 | 16.3M |
| 2025-07-07 | 7.32 | 7.40 | 7.25 | 7.36 | 10.5M |
| 2025-07-04 | 7.34 | 7.44 | 7.30 | 7.32 | 12.8M |
| 2025-07-03 | 7.23 | 7.38 | 7.20 | 7.35 | 15.3M |
| 2025-07-02 | 7.32 | 7.40 | 7.22 | 7.25 | 13.1M |
| 2025-07-01 | 7.25 | 7.37 | 7.23 | 7.35 | 18.4M |
| 2025-06-30 | 7.12 | 7.28 | 7.06 | 7.27 | 14.2M |
| 2025-06-27 | 7.12 | 7.20 | 7.06 | 7.12 | 10.1M |
| 2025-06-26 | 7.13 | 7.15 | 7.05 | 7.11 | 11.4M |
| 2025-06-25 | 7.25 | 7.30 | 7.09 | 7.16 | 17.6M |
| 2025-06-24 | 7.16 | 7.31 | 7.16 | 7.28 | 15.5M |
| 2025-06-23 | 6.96 | 7.22 | 6.92 | 7.20 | 18.1M |
| 2025-06-20 | 7.01 | 7.09 | 6.96 | 7.01 | 12.0M |
| 2025-06-19 | 7.25 | 7.30 | 7.00 | 7.04 | 16.8M |
| 2025-06-18 | 7.53 | 7.58 | 7.28 | 7.29 | 17.5M |
| 2025-06-17 | 7.68 | 7.85 | 7.47 | 7.51 | 23.0M |
| 2025-06-16 | 7.60 | 7.73 | 7.54 | 7.62 | 18.1M |
| 2025-06-13 | 7.76 | 7.84 | 7.53 | 7.55 | 22.4M |
| 2025-06-12 | 7.82 | 7.86 | 7.73 | 7.79 | 19.8M |
| 2025-06-11 | 7.92 | 8.02 | 7.80 | 7.82 | 22.7M |
| 2025-06-10 | 7.93 | 8.14 | 7.84 | 7.92 | 39.4M |
| 2025-06-09 | 7.79 | 8.04 | 7.75 | 7.97 | 38.8M |
| 2025-06-06 | 7.71 | 7.88 | 7.66 | 7.78 | 24.4M |
| 2025-06-05 | 7.98 | 8.00 | 7.72 | 7.78 | 35.9M |
| 2025-06-04 | 7.96 | 8.19 | 7.82 | 7.97 | 43.8M |
| 2025-06-03 | 7.52 | 8.10 | 7.51 | 7.96 | 61.1M |
| 2025-05-30 | 7.60 | 7.84 | 7.56 | 7.62 | 47.6M |
| 2025-05-29 | 7.42 | 7.75 | 7.32 | 7.64 | 39.7M |
| 2025-05-28 | 7.51 | 7.67 | 7.33 | 7.47 | 31.4M |
| 2025-05-27 | 7.31 | 7.59 | 7.29 | 7.54 | 41.8M |
| 2025-05-26 | 7.26 | 7.87 | 7.12 | 7.46 | 51.9M |
| 2025-05-23 | 7.21 | 7.48 | 7.16 | 7.30 | 29.6M |
| 2025-05-22 | 7.20 | 7.34 | 7.15 | 7.19 | 17.5M |
| 2025-05-21 | 7.33 | 7.40 | 7.26 | 7.28 | 17.7M |
| 2025-05-20 | 7.20 | 7.50 | 7.20 | 7.34 | 27.5M |
| 2025-05-19 | 7.22 | 7.22 | 7.11 | 7.20 | 14.9M |
| 2025-05-16 | 7.08 | 7.24 | 7.07 | 7.22 | 21.3M |
| 2025-05-15 | 7.07 | 7.14 | 6.99 | 7.11 | 13.7M |
| 2025-05-14 | 7.11 | 7.14 | 7.04 | 7.07 | 15.6M |
| 2025-05-13 | 7.09 | 7.22 | 7.03 | 7.10 | 17.8M |
| 2025-05-12 | 7.13 | 7.15 | 6.95 | 7.08 | 15.9M |
| 2025-05-09 | 7.21 | 7.27 | 7.06 | 7.09 | 21.4M |
| 2025-05-08 | 7.00 | 7.60 | 7.00 | 7.21 | 41.3M |
| 2025-05-07 | 6.99 | 7.07 | 6.86 | 7.06 | 30.4M |
| 2025-05-06 | 6.68 | 7.00 | 6.67 | 6.92 | 26.5M |
| 2025-04-30 | 6.76 | 6.76 | 6.62 | 6.63 | 14.8M |
| 2025-04-29 | 6.58 | 6.83 | 6.54 | 6.67 | 17.6M |
| 2025-04-28 | 6.75 | 6.80 | 6.50 | 6.59 | 24.6M |
| 2025-04-25 | 7.03 | 7.08 | 6.83 | 6.83 | 32.8M |
| 2025-04-24 | 6.98 | 7.29 | 6.96 | 7.01 | 44.6M |
| 2025-04-23 | 7.05 | 7.09 | 6.95 | 6.98 | 31.9M |
| 2025-04-22 | 6.91 | 7.15 | 6.85 | 7.06 | 51.5M |
| 2025-04-21 | 6.70 | 7.01 | 6.66 | 6.97 | 56.1M |
| 2025-04-18 | 6.78 | 7.22 | 6.76 | 6.83 | 76.5M |
| 2025-04-17 | 6.45 | 6.65 | 6.40 | 6.56 | 23.4M |
| 2025-04-16 | 6.56 | 6.65 | 6.40 | 6.49 | 31.3M |
| 2025-04-15 | 6.75 | 6.81 | 6.57 | 6.61 | 25.1M |
| 2025-04-14 | 6.65 | 6.87 | 6.61 | 6.71 | 41.3M |
| 2025-04-11 | 6.59 | 6.78 | 6.48 | 6.65 | 38.9M |
| 2025-04-10 | 6.53 | 6.78 | 6.53 | 6.60 | 37.8M |
| 2025-04-09 | 6.38 | 6.56 | 5.97 | 6.51 | 47.4M |
| 2025-04-08 | 6.68 | 6.84 | 6.38 | 6.63 | 45.2M |
| 2025-04-07 | 7.01 | 7.20 | 6.64 | 6.64 | 56.4M |
| 2025-04-03 | 7.21 | 7.53 | 7.17 | 7.38 | 54.5M |
| 2025-04-02 | 7.39 | 7.48 | 7.21 | 7.31 | 78.0M |
| 2025-04-01 | 7.19 | 7.91 | 7.09 | 7.80 | 113.7M |
| 2025-03-31 | 6.95 | 7.61 | 6.82 | 7.19 | 90.4M |
| 2025-03-28 | 6.67 | 7.36 | 6.62 | 7.15 | 94.1M |
| 2025-03-27 | 6.56 | 6.79 | 6.37 | 6.69 | 16.3M |
| 2025-03-26 | 6.40 | 6.57 | 6.39 | 6.55 | 11.3M |
| 2025-03-25 | 6.46 | 6.48 | 6.30 | 6.43 | 11.7M |
| 2025-03-24 | 6.64 | 6.68 | 6.36 | 6.48 | 13.3M |
| 2025-03-21 | 6.80 | 6.86 | 6.64 | 6.67 | 11.0M |
| 2025-03-20 | 6.82 | 6.88 | 6.74 | 6.78 | 9.8M |
| 2025-03-19 | 6.81 | 6.93 | 6.79 | 6.82 | 20.2M |
| 2025-03-18 | 6.78 | 7.17 | 6.78 | 6.87 | 29.6M |
| 2025-03-17 | 6.78 | 6.80 | 6.69 | 6.73 | 10.3M |
| 2025-03-14 | 6.59 | 6.77 | 6.55 | 6.76 | 16.5M |
| 2025-03-13 | 6.69 | 6.72 | 6.53 | 6.60 | 11.1M |
| 2025-03-12 | 6.69 | 6.77 | 6.61 | 6.66 | 15.7M |
| 2025-03-11 | 6.62 | 6.68 | 6.58 | 6.68 | 8.2M |
| 2025-03-10 | 6.65 | 6.75 | 6.59 | 6.67 | 11.5M |
| 2025-03-07 | 6.64 | 6.66 | 6.53 | 6.57 | 6.6M |
| 2025-03-06 | 6.56 | 6.66 | 6.53 | 6.64 | 9.4M |
| 2025-03-05 | 6.64 | 6.64 | 6.46 | 6.56 | 8.0M |
| 2025-03-04 | 6.55 | 6.66 | 6.52 | 6.65 | 7.6M |
| 2025-03-03 | 6.50 | 6.67 | 6.50 | 6.54 | 10.0M |
| 2025-02-28 | 6.67 | 6.71 | 6.47 | 6.48 | 10.1M |
| 2025-02-27 | 6.69 | 6.74 | 6.59 | 6.71 | 11.3M |
| 2025-02-26 | 6.75 | 6.81 | 6.65 | 6.70 | 14.7M |
| 2025-02-25 | 6.78 | 6.83 | 6.71 | 6.76 | 8.3M |
| 2025-02-24 | 6.88 | 6.90 | 6.78 | 6.84 | 9.9M |
| 2025-02-21 | 6.97 | 7.03 | 6.83 | 6.88 | 12.2M |
| 2025-02-20 | 6.76 | 7.02 | 6.76 | 6.98 | 15.2M |
| 2025-02-19 | 6.77 | 6.83 | 6.74 | 6.80 | 10.9M |
| 2025-02-18 | 7.02 | 7.03 | 6.76 | 6.79 | 12.8M |
| 2025-02-17 | 7.01 | 7.12 | 6.98 | 7.05 | 17.9M |
| 2025-02-14 | 6.77 | 7.06 | 6.76 | 6.98 | 19.8M |
| 2025-02-13 | 6.84 | 6.88 | 6.78 | 6.80 | 7.7M |
| 2025-02-12 | 6.90 | 6.90 | 6.80 | 6.86 | 9.3M |
| 2025-02-11 | 6.95 | 6.99 | 6.82 | 6.87 | 12.9M |
| 2025-02-10 | 6.82 | 7.02 | 6.79 | 6.99 | 18.0M |
| 2025-02-07 | 6.78 | 6.88 | 6.71 | 6.81 | 14.2M |
| 2025-02-06 | 6.62 | 6.75 | 6.58 | 6.74 | 10.4M |
| 2025-02-05 | 6.66 | 6.67 | 6.57 | 6.66 | 8.7M |
| 2025-01-27 | 6.49 | 6.63 | 6.49 | 6.56 | 7.1M |
| 2025-01-24 | 6.48 | 6.54 | 6.41 | 6.51 | 8.6M |
| 2025-01-23 | 6.62 | 6.74 | 6.51 | 6.51 | 10.2M |
| 2025-01-22 | 6.50 | 6.70 | 6.44 | 6.60 | 12.6M |
| 2025-01-21 | 6.67 | 6.79 | 6.50 | 6.55 | 16.6M |
| 2025-01-20 | 6.39 | 6.49 | 6.36 | 6.42 | 8.5M |
| 2025-01-17 | 6.28 | 6.40 | 6.25 | 6.37 | 9.1M |
| 2025-01-16 | 6.35 | 6.44 | 6.25 | 6.34 | 10.7M |
| 2025-01-15 | 6.42 | 6.43 | 6.29 | 6.34 | 10.3M |
| 2025-01-14 | 6.18 | 6.45 | 6.15 | 6.44 | 14.9M |
| 2025-01-13 | 6.23 | 6.26 | 6.08 | 6.17 | 12.1M |
| 2025-01-10 | 6.70 | 6.75 | 6.38 | 6.39 | 21.2M |
| 2025-01-09 | 6.81 | 6.94 | 6.65 | 6.74 | 23.4M |
| 2025-01-08 | 6.63 | 7.17 | 6.61 | 6.95 | 35.5M |
| 2025-01-07 | 6.90 | 6.90 | 6.53 | 6.70 | 36.8M |
| 2025-01-06 | 6.82 | 7.00 | 6.82 | 7.00 | 32.3M |
| 2025-01-03 | 6.55 | 6.63 | 6.35 | 6.36 | 9.6M |
| 2025-01-02 | 6.59 | 6.73 | 6.46 | 6.50 | 10.2M |