8.12
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 7.50 | 7.50 | 7.43 | 7.44 | 1,232.6K |
| 09:35 | 7.44 | 7.46 | 7.40 | 7.40 | 973.5K |
| 09:40 | 7.41 | 7.43 | 7.37 | 7.38 | 1,102.9K |
| 09:45 | 7.37 | 7.39 | 7.36 | 7.37 | 799.9K |
| 09:50 | 7.37 | 7.39 | 7.36 | 7.37 | 466.0K |
| 09:55 | 7.38 | 7.38 | 7.36 | 7.36 | 333.5K |
| 10:00 | 7.37 | 7.37 | 7.31 | 7.35 | 1,201.0K |
| 10:05 | 7.34 | 7.35 | 7.32 | 7.32 | 529.4K |
| 10:10 | 7.31 | 7.32 | 7.27 | 7.29 | 1,061.6K |
| 10:15 | 7.29 | 7.31 | 7.25 | 7.25 | 468.5K |
| 10:20 | 7.25 | 7.28 | 7.25 | 7.26 | 475.1K |
| 10:25 | 7.26 | 7.26 | 7.19 | 7.21 | 1,050.0K |
| 10:30 | 7.20 | 7.22 | 7.19 | 7.22 | 753.0K |
| 10:35 | 7.21 | 7.26 | 7.21 | 7.24 | 400.9K |
| 10:40 | 7.24 | 7.27 | 7.22 | 7.27 | 236.5K |
| 10:45 | 7.27 | 7.29 | 7.26 | 7.29 | 192.1K |
| 10:50 | 7.28 | 7.30 | 7.27 | 7.30 | 294.2K |
| 10:55 | 7.30 | 7.32 | 7.30 | 7.31 | 241.7K |
| 11:00 | 7.31 | 7.32 | 7.28 | 7.30 | 290.3K |
| 11:05 | 7.30 | 7.33 | 7.28 | 7.30 | 242.0K |
| 11:10 | 7.30 | 7.33 | 7.30 | 7.31 | 156.8K |
| 11:15 | 7.30 | 7.35 | 7.30 | 7.35 | 214.0K |
| 11:20 | 7.35 | 7.35 | 7.33 | 7.33 | 132.8K |
| 11:25 | 7.33 | 7.34 | 7.31 | 7.31 | 147.7K |
| 13:00 | 7.30 | 7.31 | 7.26 | 7.26 | 176.3K |
| 13:05 | 7.26 | 7.29 | 7.26 | 7.28 | 193.7K |
| 13:10 | 7.28 | 7.32 | 7.27 | 7.31 | 137.4K |
| 13:15 | 7.32 | 7.33 | 7.31 | 7.31 | 101.3K |
| 13:20 | 7.32 | 7.32 | 7.29 | 7.30 | 107.2K |
| 13:25 | 7.30 | 7.35 | 7.30 | 7.34 | 112.8K |
| 13:30 | 7.33 | 7.35 | 7.32 | 7.33 | 216.8K |
| 13:35 | 7.32 | 7.33 | 7.30 | 7.32 | 71.7K |
| 13:40 | 7.31 | 7.31 | 7.28 | 7.30 | 91.6K |
| 13:45 | 7.30 | 7.31 | 7.29 | 7.29 | 61.4K |
| 13:50 | 7.29 | 7.31 | 7.28 | 7.30 | 97.2K |
| 13:55 | 7.31 | 7.32 | 7.30 | 7.32 | 45.6K |
| 14:00 | 7.32 | 7.32 | 7.29 | 7.30 | 68.6K |
| 14:05 | 7.30 | 7.31 | 7.29 | 7.29 | 80.3K |
| 14:10 | 7.29 | 7.31 | 7.28 | 7.29 | 176.0K |
| 14:15 | 7.29 | 7.32 | 7.29 | 7.32 | 169.8K |
| 14:20 | 7.32 | 7.32 | 7.31 | 7.32 | 110.6K |
| 14:25 | 7.32 | 7.35 | 7.32 | 7.35 | 278.5K |
| 14:30 | 7.34 | 7.37 | 7.34 | 7.36 | 295.1K |
| 14:35 | 7.36 | 7.38 | 7.36 | 7.36 | 152.9K |
| 14:40 | 7.36 | 7.38 | 7.36 | 7.38 | 148.9K |
| 14:45 | 7.37 | 7.38 | 7.37 | 7.37 | 376.2K |
| 14:50 | 7.37 | 7.38 | 7.37 | 7.38 | 338.0K |
| 14:55 | 7.38 | 7.38 | 7.37 | 7.37 | 190.2K |
| 15:40 | 7.38 | 7.38 | 7.38 | 7.38 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 7.89 | 8.22 | 7.89 | 8.12 | 44.5M |
| 2025-09-26 | 8.02 | 8.26 | 7.82 | 8.06 | 52.2M |
| 2025-09-25 | 7.87 | 7.97 | 7.73 | 7.77 | 41.2M |
| 2025-09-24 | 7.71 | 8.12 | 7.70 | 8.12 | 26.8M |
| 2025-09-23 | 7.50 | 7.53 | 7.19 | 7.38 | 17.0M |
| 2025-09-22 | 7.60 | 7.60 | 7.40 | 7.54 | 14.1M |
| 2025-09-19 | 7.52 | 7.68 | 7.48 | 7.63 | 16.4M |
| 2025-09-18 | 7.81 | 7.83 | 7.50 | 7.58 | 33.2M |
| 2025-09-17 | 8.04 | 8.22 | 7.93 | 7.95 | 35.1M |
| 2025-09-16 | 8.06 | 8.08 | 7.83 | 7.92 | 32.0M |
| 2025-09-15 | 8.21 | 8.45 | 7.91 | 8.12 | 45.6M |
| 2025-09-12 | 8.17 | 8.18 | 7.91 | 7.96 | 42.6M |
| 2025-09-11 | 8.40 | 8.87 | 8.16 | 8.18 | 74.1M |
| 2025-09-10 | 8.00 | 8.46 | 7.82 | 8.46 | 48.2M |
| 2025-09-09 | 7.70 | 7.84 | 7.61 | 7.69 | 16.6M |
| 2025-09-08 | 7.57 | 7.82 | 7.50 | 7.77 | 19.8M |
| 2025-09-05 | 7.45 | 7.59 | 7.35 | 7.57 | 14.6M |
| 2025-09-04 | 7.39 | 7.63 | 7.23 | 7.41 | 20.2M |
| 2025-09-03 | 7.90 | 7.94 | 7.41 | 7.45 | 25.6M |
| 2025-09-02 | 7.70 | 7.89 | 7.50 | 7.85 | 32.8M |
| 2025-09-01 | 7.38 | 7.79 | 7.32 | 7.71 | 30.6M |
| 2025-08-29 | 7.41 | 7.46 | 7.32 | 7.36 | 17.4M |
| 2025-08-28 | 7.65 | 7.72 | 7.15 | 7.40 | 32.2M |
| 2025-08-27 | 7.92 | 7.94 | 7.63 | 7.65 | 33.9M |
| 2025-08-26 | 8.18 | 8.25 | 7.96 | 7.98 | 34.2M |
| 2025-08-25 | 8.28 | 8.38 | 8.02 | 8.16 | 57.1M |
| 2025-08-22 | 8.20 | 8.90 | 8.01 | 8.46 | 103.4M |
| 2025-08-21 | 7.36 | 8.10 | 7.33 | 8.10 | 53.4M |
| 2025-08-20 | 7.32 | 7.40 | 7.29 | 7.36 | 13.3M |
| 2025-08-19 | 7.29 | 7.34 | 7.22 | 7.31 | 14.3M |
| 2025-08-18 | 7.37 | 7.38 | 7.25 | 7.26 | 17.9M |
| 2025-08-15 | 7.29 | 7.38 | 7.24 | 7.35 | 14.2M |
| 2025-08-14 | 7.47 | 7.47 | 7.18 | 7.19 | 17.8M |
| 2025-08-13 | 7.56 | 7.56 | 7.42 | 7.43 | 16.4M |
| 2025-08-12 | 7.50 | 7.58 | 7.44 | 7.56 | 14.8M |
| 2025-08-11 | 7.61 | 7.61 | 7.44 | 7.53 | 19.6M |
| 2025-08-08 | 7.47 | 7.64 | 7.38 | 7.59 | 25.7M |
| 2025-08-07 | 7.43 | 7.55 | 7.33 | 7.49 | 19.0M |
| 2025-08-06 | 7.37 | 7.43 | 7.31 | 7.38 | 17.3M |
| 2025-08-05 | 7.20 | 7.51 | 7.12 | 7.44 | 28.5M |
| 2025-08-04 | 6.93 | 7.18 | 6.88 | 7.16 | 18.0M |
| 2025-08-01 | 7.28 | 7.35 | 7.11 | 7.15 | 26.7M |
| 2025-07-31 | 7.61 | 7.80 | 7.37 | 7.44 | 44.8M |
| 2025-07-30 | 7.56 | 7.93 | 7.56 | 7.86 | 65.1M |
| 2025-07-29 | 7.52 | 7.52 | 7.34 | 7.40 | 15.3M |
| 2025-07-28 | 7.42 | 7.46 | 7.37 | 7.44 | 9.7M |
| 2025-07-25 | 7.47 | 7.48 | 7.38 | 7.41 | 9.9M |
| 2025-07-24 | 7.32 | 7.44 | 7.31 | 7.44 | 13.4M |
| 2025-07-23 | 7.44 | 7.45 | 7.31 | 7.31 | 14.1M |
| 2025-07-22 | 7.49 | 7.49 | 7.37 | 7.46 | 17.3M |
| 2025-07-21 | 7.45 | 7.57 | 7.40 | 7.52 | 21.8M |
| 2025-07-18 | 7.41 | 7.48 | 7.37 | 7.46 | 16.3M |
| 2025-07-17 | 7.35 | 7.40 | 7.31 | 7.39 | 12.3M |
| 2025-07-16 | 7.35 | 7.38 | 7.31 | 7.36 | 13.7M |
| 2025-07-15 | 7.49 | 7.50 | 7.29 | 7.31 | 25.3M |
| 2025-07-14 | 7.55 | 7.71 | 7.53 | 7.62 | 23.3M |
| 2025-07-11 | 7.50 | 7.54 | 7.36 | 7.50 | 24.9M |
| 2025-07-10 | 7.55 | 7.63 | 7.50 | 7.55 | 21.1M |
| 2025-07-09 | 7.76 | 7.82 | 7.61 | 7.62 | 28.7M |
| 2025-07-08 | 7.77 | 7.83 | 7.63 | 7.72 | 27.0M |
| 2025-07-07 | 7.58 | 7.74 | 7.50 | 7.69 | 24.9M |
| 2025-07-04 | 7.89 | 7.89 | 7.65 | 7.74 | 37.0M |
| 2025-07-03 | 8.23 | 8.23 | 7.91 | 7.91 | 39.3M |
| 2025-07-02 | 8.28 | 8.35 | 8.00 | 8.16 | 51.5M |
| 2025-07-01 | 8.50 | 8.64 | 8.15 | 8.21 | 58.4M |
| 2025-06-30 | 8.14 | 8.97 | 7.94 | 8.60 | 77.0M |
| 2025-06-27 | 8.49 | 8.88 | 8.49 | 8.49 | 76.1M |
| 2025-06-26 | 7.88 | 9.43 | 7.88 | 9.43 | 123.0M |
| 2025-06-25 | 8.57 | 8.57 | 8.57 | 8.57 | 5.1M |
| 2025-06-24 | 9.52 | 9.52 | 9.52 | 9.52 | 9.0M |
| 2025-06-23 | 10.41 | 10.58 | 10.01 | 10.58 | 110.4M |
| 2025-06-20 | 10.80 | 11.05 | 9.58 | 9.62 | 128.1M |
| 2025-06-19 | 9.85 | 10.05 | 9.71 | 10.05 | 39.9M |
| 2025-06-18 | 9.14 | 9.14 | 9.14 | 9.14 | 3.9M |
| 2025-06-17 | 8.31 | 8.31 | 8.20 | 8.31 | 75.9M |
| 2025-06-16 | 7.55 | 7.55 | 7.55 | 7.55 | 5.9M |
| 2025-06-13 | 6.86 | 6.86 | 6.86 | 6.86 | 12.6M |
| 2025-06-12 | 6.31 | 6.69 | 6.21 | 6.24 | 47.8M |
| 2025-06-11 | 6.08 | 6.14 | 6.06 | 6.08 | 4.5M |
| 2025-06-10 | 6.15 | 6.22 | 6.01 | 6.10 | 6.3M |
| 2025-06-09 | 6.13 | 6.22 | 6.11 | 6.15 | 6.3M |
| 2025-06-06 | 5.99 | 6.15 | 5.97 | 6.11 | 7.0M |
| 2025-06-05 | 6.06 | 6.09 | 5.90 | 5.99 | 7.3M |
| 2025-06-04 | 5.96 | 6.16 | 5.92 | 6.08 | 9.0M |
| 2025-06-03 | 6.03 | 6.03 | 5.90 | 5.98 | 8.2M |
| 2025-05-30 | 5.92 | 5.99 | 5.85 | 5.88 | 5.4M |
| 2025-05-29 | 6.00 | 6.00 | 5.85 | 5.95 | 6.9M |
| 2025-05-28 | 5.91 | 5.94 | 5.83 | 5.91 | 5.3M |
| 2025-05-27 | 5.89 | 5.97 | 5.80 | 5.91 | 4.9M |
| 2025-05-26 | 5.83 | 6.01 | 5.79 | 5.88 | 6.3M |
| 2025-05-23 | 5.82 | 5.94 | 5.70 | 5.76 | 5.4M |
| 2025-05-22 | 5.88 | 5.96 | 5.80 | 5.86 | 6.4M |
| 2025-05-21 | 6.04 | 6.04 | 5.88 | 5.94 | 5.0M |
| 2025-05-20 | 5.95 | 6.02 | 5.88 | 6.00 | 5.9M |
| 2025-05-19 | 5.81 | 6.04 | 5.79 | 5.95 | 10.1M |
| 2025-05-16 | 5.69 | 5.81 | 5.69 | 5.75 | 4.6M |
| 2025-05-15 | 5.72 | 5.78 | 5.69 | 5.73 | 5.4M |
| 2025-05-14 | 5.83 | 5.84 | 5.69 | 5.74 | 5.1M |
| 2025-05-13 | 5.82 | 5.91 | 5.77 | 5.79 | 6.3M |
| 2025-05-12 | 5.87 | 5.89 | 5.71 | 5.80 | 5.3M |
| 2025-05-09 | 5.80 | 5.90 | 5.77 | 5.82 | 6.7M |
| 2025-05-08 | 5.81 | 5.83 | 5.72 | 5.83 | 5.8M |
| 2025-05-07 | 5.85 | 5.93 | 5.73 | 5.80 | 10.2M |
| 2025-05-06 | 5.53 | 5.78 | 5.50 | 5.75 | 10.1M |
| 2025-04-30 | 5.45 | 5.51 | 5.40 | 5.44 | 6.7M |
| 2025-04-29 | 5.20 | 5.46 | 5.20 | 5.41 | 7.4M |
| 2025-04-28 | 5.32 | 5.37 | 5.16 | 5.25 | 4.8M |
| 2025-04-25 | 5.35 | 5.40 | 5.22 | 5.32 | 6.7M |
| 2025-04-24 | 5.51 | 5.54 | 5.32 | 5.35 | 9.2M |
| 2025-04-23 | 5.63 | 5.64 | 5.51 | 5.56 | 5.6M |
| 2025-04-22 | 5.52 | 5.59 | 5.52 | 5.56 | 5.8M |
| 2025-04-21 | 5.33 | 5.57 | 5.27 | 5.55 | 11.2M |
| 2025-04-18 | 5.33 | 5.41 | 5.21 | 5.39 | 11.4M |
| 2025-04-17 | 5.09 | 5.29 | 5.03 | 5.25 | 12.2M |
| 2025-04-16 | 5.18 | 5.18 | 4.94 | 5.08 | 7.5M |
| 2025-04-15 | 5.23 | 5.28 | 5.12 | 5.17 | 5.9M |
| 2025-04-14 | 5.15 | 5.30 | 5.08 | 5.24 | 7.9M |
| 2025-04-11 | 5.02 | 5.15 | 5.01 | 5.08 | 7.3M |
| 2025-04-10 | 5.06 | 5.21 | 5.06 | 5.12 | 10.6M |
| 2025-04-09 | 4.84 | 5.01 | 4.42 | 4.97 | 12.8M |
| 2025-04-08 | 4.91 | 5.05 | 4.68 | 4.84 | 15.0M |
| 2025-04-07 | 5.19 | 5.30 | 5.09 | 5.09 | 8.5M |
| 2025-04-03 | 5.60 | 5.69 | 5.50 | 5.66 | 11.6M |
| 2025-04-02 | 5.74 | 5.77 | 5.61 | 5.69 | 21.1M |
| 2025-04-01 | 5.44 | 5.89 | 5.44 | 5.89 | 9.1M |
| 2025-03-31 | 5.40 | 5.47 | 5.27 | 5.35 | 8.8M |
| 2025-03-28 | 5.58 | 5.59 | 5.42 | 5.44 | 7.2M |
| 2025-03-27 | 5.74 | 5.83 | 5.56 | 5.59 | 11.7M |
| 2025-03-26 | 5.74 | 5.85 | 5.67 | 5.74 | 9.1M |
| 2025-03-25 | 5.80 | 5.85 | 5.60 | 5.73 | 12.1M |
| 2025-03-24 | 6.01 | 6.12 | 5.70 | 5.81 | 17.7M |
| 2025-03-21 | 5.95 | 6.30 | 5.95 | 6.10 | 20.1M |
| 2025-03-20 | 5.88 | 6.00 | 5.85 | 5.98 | 10.5M |
| 2025-03-19 | 5.95 | 6.01 | 5.85 | 5.89 | 8.4M |
| 2025-03-18 | 5.95 | 6.00 | 5.81 | 5.97 | 14.0M |
| 2025-03-17 | 5.89 | 6.10 | 5.89 | 5.93 | 14.8M |
| 2025-03-14 | 5.98 | 6.05 | 5.77 | 5.86 | 15.4M |
| 2025-03-13 | 5.96 | 6.30 | 5.82 | 5.91 | 19.8M |
| 2025-03-12 | 5.84 | 5.95 | 5.76 | 5.81 | 12.3M |
| 2025-03-11 | 5.85 | 5.94 | 5.70 | 5.80 | 14.0M |
| 2025-03-10 | 5.57 | 6.01 | 5.57 | 5.79 | 28.4M |
| 2025-03-07 | 5.50 | 5.74 | 5.42 | 5.56 | 17.8M |
| 2025-03-06 | 5.45 | 5.52 | 5.36 | 5.52 | 13.9M |
| 2025-03-05 | 5.50 | 5.52 | 5.35 | 5.48 | 13.2M |
| 2025-03-04 | 5.52 | 5.59 | 5.44 | 5.54 | 19.5M |
| 2025-03-03 | 5.77 | 5.78 | 5.48 | 5.54 | 32.7M |
| 2025-02-28 | 5.40 | 5.82 | 5.40 | 5.82 | 24.7M |
| 2025-02-27 | 5.33 | 5.39 | 5.23 | 5.29 | 6.4M |
| 2025-02-26 | 5.28 | 5.40 | 5.28 | 5.35 | 7.5M |
| 2025-02-25 | 5.31 | 5.42 | 5.25 | 5.29 | 8.0M |
| 2025-02-24 | 5.24 | 5.35 | 5.16 | 5.34 | 10.2M |
| 2025-02-21 | 5.31 | 5.31 | 5.15 | 5.22 | 7.4M |
| 2025-02-20 | 5.30 | 5.32 | 5.25 | 5.32 | 6.0M |
| 2025-02-19 | 5.18 | 5.29 | 5.17 | 5.27 | 5.6M |
| 2025-02-18 | 5.30 | 5.32 | 5.18 | 5.22 | 8.3M |
| 2025-02-17 | 5.20 | 5.36 | 5.17 | 5.30 | 8.5M |
| 2025-02-14 | 5.23 | 5.30 | 5.19 | 5.19 | 6.0M |
| 2025-02-13 | 5.26 | 5.29 | 5.22 | 5.23 | 6.5M |
| 2025-02-12 | 5.36 | 5.40 | 5.23 | 5.29 | 8.3M |
| 2025-02-11 | 5.35 | 5.43 | 5.24 | 5.40 | 10.4M |
| 2025-02-10 | 5.23 | 5.30 | 5.20 | 5.30 | 7.6M |
| 2025-02-07 | 5.22 | 5.28 | 5.17 | 5.23 | 8.6M |
| 2025-02-06 | 5.19 | 5.22 | 5.11 | 5.22 | 7.4M |
| 2025-02-05 | 5.09 | 5.22 | 5.07 | 5.19 | 8.6M |
| 2025-01-27 | 5.11 | 5.20 | 5.03 | 5.07 | 5.6M |
| 2025-01-24 | 5.01 | 5.13 | 5.00 | 5.11 | 7.7M |
| 2025-01-23 | 5.22 | 5.29 | 5.08 | 5.09 | 10.9M |
| 2025-01-22 | 5.18 | 5.38 | 5.09 | 5.28 | 12.6M |
| 2025-01-21 | 5.35 | 5.36 | 5.18 | 5.25 | 13.2M |
| 2025-01-20 | 5.38 | 5.44 | 5.28 | 5.42 | 18.2M |
| 2025-01-17 | 5.63 | 5.87 | 5.33 | 5.49 | 32.1M |
| 2025-01-16 | 5.24 | 5.58 | 5.23 | 5.58 | 17.0M |
| 2025-01-15 | 5.23 | 5.23 | 5.05 | 5.07 | 17.8M |
| 2025-01-14 | 5.24 | 5.54 | 5.14 | 5.33 | 27.8M |
| 2025-01-13 | 5.13 | 5.13 | 5.13 | 5.13 | 5.1M |
| 2025-01-10 | 4.79 | 4.85 | 4.65 | 4.66 | 5.1M |
| 2025-01-09 | 4.87 | 4.89 | 4.74 | 4.79 | 5.5M |
| 2025-01-08 | 4.76 | 4.83 | 4.61 | 4.79 | 7.7M |
| 2025-01-07 | 4.58 | 4.76 | 4.52 | 4.76 | 6.8M |
| 2025-01-06 | 4.73 | 4.73 | 4.45 | 4.60 | 6.3M |
| 2025-01-03 | 4.95 | 5.00 | 4.65 | 4.66 | 9.3M |
| 2025-01-02 | 4.90 | 5.08 | 4.87 | 4.92 | 9.4M |