14.34
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 14.02 | 14.42 | 14.01 | 14.33 | 19,759.9K |
| 09:35 | 14.33 | 14.55 | 14.27 | 14.37 | 15,074.3K |
| 09:40 | 14.35 | 14.44 | 14.33 | 14.37 | 10,982.3K |
| 09:45 | 14.37 | 14.43 | 14.26 | 14.31 | 7,683.3K |
| 09:50 | 14.31 | 14.52 | 14.30 | 14.38 | 7,068.5K |
| 09:55 | 14.39 | 14.44 | 14.38 | 14.40 | 3,970.6K |
| 10:00 | 14.39 | 14.39 | 14.31 | 14.33 | 2,798.8K |
| 10:05 | 14.34 | 14.53 | 14.30 | 14.52 | 5,273.4K |
| 10:10 | 14.54 | 14.54 | 14.41 | 14.50 | 4,941.6K |
| 10:15 | 14.50 | 14.56 | 14.49 | 14.54 | 5,832.7K |
| 10:20 | 14.53 | 14.67 | 14.50 | 14.53 | 8,215.6K |
| 10:25 | 14.53 | 14.63 | 14.52 | 14.57 | 3,916.7K |
| 10:30 | 14.55 | 14.70 | 14.55 | 14.68 | 6,316.2K |
| 10:35 | 14.67 | 14.67 | 14.55 | 14.55 | 4,852.8K |
| 10:40 | 14.57 | 14.65 | 14.54 | 14.58 | 3,718.3K |
| 10:45 | 14.55 | 14.59 | 14.50 | 14.56 | 2,712.3K |
| 10:50 | 14.55 | 14.59 | 14.52 | 14.57 | 1,786.0K |
| 10:55 | 14.57 | 14.68 | 14.57 | 14.66 | 2,908.4K |
| 11:00 | 14.65 | 14.72 | 14.64 | 14.66 | 3,736.6K |
| 11:05 | 14.67 | 14.67 | 14.55 | 14.55 | 1,798.7K |
| 11:10 | 14.57 | 14.57 | 14.45 | 14.49 | 2,313.5K |
| 11:15 | 14.49 | 14.51 | 14.42 | 14.44 | 1,930.0K |
| 11:20 | 14.45 | 14.45 | 14.36 | 14.36 | 2,430.0K |
| 11:25 | 14.36 | 14.50 | 14.36 | 14.44 | 2,511.2K |
| 11:30 | 14.44 | 14.44 | 14.44 | 14.44 | 0.1K |
| 13:00 | 14.50 | 14.75 | 14.50 | 14.63 | 8,702.4K |
| 13:05 | 14.62 | 14.62 | 14.48 | 14.52 | 1,820.4K |
| 13:10 | 14.51 | 14.56 | 14.49 | 14.49 | 1,503.1K |
| 13:15 | 14.49 | 14.54 | 14.45 | 14.45 | 1,669.2K |
| 13:20 | 14.46 | 14.47 | 14.44 | 14.44 | 1,441.6K |
| 13:25 | 14.44 | 14.45 | 14.39 | 14.42 | 2,362.8K |
| 13:30 | 14.42 | 14.42 | 14.37 | 14.38 | 1,504.0K |
| 13:35 | 14.38 | 14.44 | 14.35 | 14.43 | 2,390.8K |
| 13:40 | 14.43 | 14.44 | 14.39 | 14.42 | 1,142.1K |
| 13:45 | 14.42 | 14.45 | 14.38 | 14.44 | 1,646.8K |
| 13:50 | 14.44 | 14.44 | 14.36 | 14.38 | 1,591.5K |
| 13:55 | 14.38 | 14.39 | 14.33 | 14.34 | 2,233.6K |
| 14:00 | 14.34 | 14.39 | 14.33 | 14.39 | 1,875.4K |
| 14:05 | 14.39 | 14.41 | 14.36 | 14.40 | 1,499.5K |
| 14:10 | 14.40 | 14.40 | 14.33 | 14.34 | 1,740.7K |
| 14:15 | 14.33 | 14.39 | 14.33 | 14.38 | 2,022.3K |
| 14:20 | 14.38 | 14.42 | 14.38 | 14.40 | 1,749.5K |
| 14:25 | 14.39 | 14.43 | 14.38 | 14.41 | 2,339.9K |
| 14:30 | 14.41 | 14.41 | 14.37 | 14.39 | 2,790.0K |
| 14:35 | 14.39 | 14.39 | 14.31 | 14.35 | 3,251.4K |
| 14:40 | 14.36 | 14.37 | 14.34 | 14.35 | 2,516.8K |
| 14:45 | 14.36 | 14.36 | 14.33 | 14.35 | 2,822.6K |
| 14:50 | 14.35 | 14.37 | 14.34 | 14.35 | 3,637.2K |
| 14:55 | 14.35 | 14.35 | 14.33 | 14.34 | 1,600.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 14.06 | 14.76 | 13.90 | 14.34 | 189.4M |
| 2025-09-25 | 13.49 | 14.46 | 13.40 | 14.07 | 190.8M |
| 2025-09-24 | 13.11 | 13.42 | 13.01 | 13.41 | 94.4M |
| 2025-09-23 | 13.42 | 13.56 | 12.92 | 13.12 | 109.5M |
| 2025-09-22 | 13.66 | 13.71 | 13.30 | 13.54 | 105.4M |
| 2025-09-19 | 13.40 | 13.98 | 13.25 | 13.71 | 131.8M |
| 2025-09-18 | 13.15 | 13.81 | 13.02 | 13.50 | 202.4M |
| 2025-09-17 | 12.45 | 13.44 | 12.33 | 13.23 | 178.1M |
| 2025-09-16 | 12.37 | 12.40 | 12.11 | 12.31 | 77.8M |
| 2025-09-15 | 12.37 | 12.50 | 12.19 | 12.31 | 100.0M |
| 2025-09-12 | 12.70 | 12.80 | 12.32 | 12.36 | 133.9M |
| 2025-09-11 | 12.55 | 12.68 | 11.91 | 12.52 | 192.9M |
| 2025-09-10 | 12.25 | 12.38 | 12.04 | 12.16 | 71.5M |
| 2025-09-09 | 12.32 | 12.56 | 12.09 | 12.25 | 95.6M |
| 2025-09-08 | 12.49 | 12.78 | 12.01 | 12.28 | 185.3M |
| 2025-09-05 | 11.10 | 12.22 | 11.07 | 12.22 | 169.1M |
| 2025-09-04 | 11.31 | 11.45 | 10.94 | 11.11 | 73.4M |
| 2025-09-03 | 11.06 | 11.42 | 11.02 | 11.36 | 96.6M |
| 2025-09-02 | 11.33 | 11.34 | 10.90 | 10.99 | 67.1M |
| 2025-09-01 | 11.41 | 11.47 | 11.14 | 11.26 | 71.9M |
| 2025-08-29 | 11.47 | 11.56 | 11.30 | 11.42 | 62.9M |
| 2025-08-28 | 11.52 | 11.68 | 11.19 | 11.46 | 84.5M |
| 2025-08-27 | 11.74 | 11.90 | 11.52 | 11.52 | 134.5M |
| 2025-08-26 | 11.73 | 12.15 | 11.60 | 11.95 | 270.5M |
| 2025-08-25 | 11.01 | 11.62 | 11.01 | 11.62 | 193.9M |
| 2025-08-22 | 10.47 | 10.59 | 10.43 | 10.56 | 41.5M |
| 2025-08-21 | 10.55 | 10.62 | 10.45 | 10.52 | 41.5M |
| 2025-08-20 | 10.38 | 10.56 | 10.27 | 10.55 | 44.8M |
| 2025-08-19 | 10.41 | 10.48 | 10.33 | 10.38 | 39.3M |
| 2025-08-18 | 10.47 | 10.50 | 10.35 | 10.40 | 53.0M |
| 2025-08-15 | 10.11 | 10.52 | 10.07 | 10.47 | 64.2M |
| 2025-08-14 | 10.41 | 10.44 | 10.17 | 10.22 | 39.1M |
| 2025-08-13 | 10.32 | 10.48 | 10.28 | 10.41 | 45.6M |
| 2025-08-12 | 10.22 | 10.36 | 10.15 | 10.34 | 45.2M |
| 2025-08-11 | 10.20 | 10.28 | 10.10 | 10.25 | 60.6M |
| 2025-08-08 | 9.74 | 10.26 | 9.71 | 10.15 | 114.4M |
| 2025-08-07 | 9.76 | 9.93 | 9.71 | 9.75 | 33.5M |
| 2025-08-06 | 9.78 | 9.79 | 9.68 | 9.77 | 20.1M |
| 2025-08-05 | 9.66 | 9.79 | 9.65 | 9.78 | 27.6M |
| 2025-08-04 | 9.71 | 9.72 | 9.58 | 9.63 | 30.7M |
| 2025-08-01 | 9.60 | 9.87 | 9.58 | 9.74 | 39.6M |
| 2025-07-31 | 9.85 | 9.90 | 9.59 | 9.63 | 50.3M |
| 2025-07-30 | 10.02 | 10.29 | 9.82 | 9.86 | 68.3M |
| 2025-07-29 | 9.83 | 9.86 | 9.73 | 9.83 | 21.5M |
| 2025-07-28 | 9.86 | 9.92 | 9.76 | 9.86 | 27.7M |
| 2025-07-25 | 9.99 | 9.99 | 9.86 | 9.87 | 30.0M |
| 2025-07-24 | 9.93 | 9.97 | 9.84 | 9.97 | 27.9M |
| 2025-07-23 | 10.06 | 10.09 | 9.88 | 9.89 | 35.4M |
| 2025-07-22 | 10.00 | 10.05 | 9.89 | 10.05 | 40.2M |
| 2025-07-21 | 10.04 | 10.04 | 9.93 | 9.97 | 39.6M |
| 2025-07-18 | 9.78 | 9.98 | 9.72 | 9.91 | 45.6M |
| 2025-07-17 | 9.72 | 9.76 | 9.66 | 9.75 | 26.8M |
| 2025-07-16 | 9.75 | 9.81 | 9.68 | 9.72 | 26.4M |
| 2025-07-15 | 9.89 | 9.92 | 9.70 | 9.74 | 33.9M |
| 2025-07-14 | 9.98 | 10.02 | 9.88 | 9.88 | 31.7M |
| 2025-07-11 | 9.98 | 10.02 | 9.77 | 9.95 | 43.9M |
| 2025-07-10 | 10.16 | 10.20 | 10.06 | 10.11 | 32.0M |
| 2025-07-09 | 10.51 | 10.75 | 10.18 | 10.20 | 53.9M |
| 2025-07-08 | 9.92 | 10.22 | 9.90 | 10.22 | 47.3M |
| 2025-07-07 | 9.89 | 9.97 | 9.85 | 9.91 | 26.4M |
| 2025-07-04 | 10.17 | 10.18 | 9.88 | 9.89 | 49.8M |
| 2025-07-03 | 10.25 | 10.30 | 10.11 | 10.16 | 37.2M |
| 2025-07-02 | 10.48 | 10.54 | 10.23 | 10.26 | 43.4M |
| 2025-07-01 | 10.23 | 10.33 | 10.19 | 10.32 | 32.8M |
| 2025-06-30 | 10.24 | 10.35 | 10.21 | 10.25 | 30.5M |
| 2025-06-27 | 10.18 | 10.27 | 10.11 | 10.23 | 38.6M |
| 2025-06-26 | 10.10 | 10.27 | 10.10 | 10.19 | 39.9M |
| 2025-06-25 | 10.05 | 10.20 | 9.91 | 10.16 | 48.1M |
| 2025-06-24 | 9.96 | 10.07 | 9.92 | 10.01 | 42.5M |
| 2025-06-23 | 9.80 | 9.99 | 9.72 | 9.96 | 45.7M |
| 2025-06-20 | 9.87 | 9.93 | 9.75 | 9.80 | 27.1M |
| 2025-06-19 | 10.16 | 10.22 | 9.81 | 9.87 | 49.7M |
| 2025-06-18 | 10.04 | 10.20 | 9.95 | 10.14 | 36.2M |
| 2025-06-17 | 10.14 | 10.25 | 10.03 | 10.05 | 53.3M |
| 2025-06-16 | 9.76 | 10.25 | 9.76 | 10.10 | 103.1M |
| 2025-06-13 | 9.48 | 9.68 | 9.40 | 9.60 | 66.8M |
| 2025-06-12 | 9.51 | 9.54 | 9.42 | 9.50 | 25.6M |
| 2025-06-11 | 9.27 | 9.53 | 9.25 | 9.52 | 40.3M |
| 2025-06-10 | 9.47 | 9.51 | 9.21 | 9.27 | 31.4M |
| 2025-06-09 | 9.34 | 9.62 | 9.34 | 9.46 | 48.9M |
| 2025-06-06 | 9.30 | 9.38 | 9.27 | 9.34 | 17.1M |
| 2025-06-05 | 9.40 | 9.43 | 9.25 | 9.30 | 24.2M |
| 2025-06-04 | 9.47 | 9.68 | 9.36 | 9.37 | 35.5M |
| 2025-06-03 | 9.20 | 9.58 | 9.09 | 9.49 | 61.6M |
| 2025-05-30 | 9.33 | 9.36 | 9.25 | 9.25 | 21.0M |
| 2025-05-29 | 9.29 | 9.44 | 9.24 | 9.38 | 30.4M |
| 2025-05-28 | 9.10 | 9.33 | 9.08 | 9.28 | 30.6M |
| 2025-05-27 | 9.06 | 9.23 | 9.00 | 9.12 | 23.1M |
| 2025-05-26 | 9.04 | 9.10 | 9.00 | 9.05 | 19.7M |
| 2025-05-23 | 9.22 | 9.28 | 9.05 | 9.06 | 25.6M |
| 2025-05-22 | 9.32 | 9.38 | 9.20 | 9.22 | 20.5M |
| 2025-05-21 | 9.40 | 9.53 | 9.28 | 9.37 | 34.8M |
| 2025-05-20 | 9.20 | 9.31 | 9.19 | 9.31 | 33.6M |
| 2025-05-19 | 9.11 | 9.22 | 9.07 | 9.19 | 21.2M |
| 2025-05-16 | 9.17 | 9.25 | 9.12 | 9.15 | 18.6M |
| 2025-05-15 | 9.23 | 9.32 | 9.18 | 9.19 | 28.8M |
| 2025-05-14 | 9.28 | 9.30 | 9.11 | 9.23 | 38.7M |
| 2025-05-13 | 9.36 | 9.44 | 9.26 | 9.32 | 44.5M |
| 2025-05-12 | 9.16 | 9.33 | 9.11 | 9.29 | 58.4M |
| 2025-05-09 | 9.09 | 9.28 | 9.04 | 9.16 | 47.8M |
| 2025-05-08 | 9.09 | 9.16 | 9.02 | 9.04 | 42.0M |
| 2025-05-07 | 8.95 | 9.19 | 8.93 | 9.12 | 69.8M |
| 2025-05-06 | 8.81 | 8.86 | 8.71 | 8.84 | 39.8M |
| 2025-04-30 | 8.93 | 8.96 | 8.73 | 8.75 | 44.2M |
| 2025-04-29 | 8.90 | 9.08 | 8.88 | 8.96 | 48.7M |
| 2025-04-28 | 8.68 | 9.14 | 8.60 | 8.96 | 119.8M |
| 2025-04-25 | 8.37 | 8.44 | 8.33 | 8.39 | 28.1M |
| 2025-04-24 | 8.27 | 8.44 | 8.23 | 8.35 | 43.2M |
| 2025-04-23 | 8.28 | 8.38 | 8.22 | 8.24 | 28.0M |
| 2025-04-22 | 8.18 | 8.37 | 8.13 | 8.27 | 50.0M |
| 2025-04-21 | 8.19 | 8.29 | 8.13 | 8.19 | 38.2M |
| 2025-04-18 | 8.15 | 8.20 | 8.11 | 8.17 | 19.7M |
| 2025-04-17 | 8.15 | 8.21 | 8.11 | 8.16 | 17.2M |
| 2025-04-16 | 8.18 | 8.25 | 8.10 | 8.15 | 25.2M |
| 2025-04-15 | 8.23 | 8.25 | 8.11 | 8.19 | 24.2M |
| 2025-04-14 | 8.22 | 8.29 | 8.18 | 8.23 | 30.2M |
| 2025-04-11 | 8.10 | 8.21 | 8.02 | 8.15 | 31.1M |
| 2025-04-10 | 8.13 | 8.23 | 8.02 | 8.13 | 42.4M |
| 2025-04-09 | 7.81 | 8.02 | 7.64 | 7.98 | 50.8M |
| 2025-04-08 | 7.80 | 8.02 | 7.78 | 7.92 | 64.5M |
| 2025-04-07 | 8.46 | 8.46 | 7.99 | 7.99 | 56.3M |
| 2025-04-03 | 8.87 | 8.98 | 8.84 | 8.88 | 34.3M |
| 2025-04-02 | 8.90 | 9.01 | 8.72 | 8.94 | 52.5M |
| 2025-04-01 | 8.89 | 9.06 | 8.87 | 8.89 | 45.6M |
| 2025-03-31 | 9.11 | 9.22 | 8.86 | 8.88 | 58.7M |
| 2025-03-28 | 9.24 | 9.31 | 9.10 | 9.12 | 38.7M |
| 2025-03-27 | 9.41 | 9.41 | 9.18 | 9.30 | 40.2M |
| 2025-03-26 | 9.40 | 9.49 | 9.32 | 9.41 | 32.8M |
| 2025-03-25 | 9.50 | 9.62 | 9.37 | 9.40 | 41.8M |
| 2025-03-24 | 9.75 | 9.75 | 9.37 | 9.50 | 75.5M |
| 2025-03-21 | 9.52 | 9.89 | 9.47 | 9.67 | 99.1M |
| 2025-03-20 | 9.31 | 9.57 | 9.25 | 9.55 | 83.0M |
| 2025-03-19 | 9.32 | 9.40 | 9.25 | 9.31 | 50.5M |
| 2025-03-18 | 9.32 | 9.41 | 9.26 | 9.31 | 48.0M |
| 2025-03-17 | 9.18 | 9.44 | 9.18 | 9.23 | 77.1M |
| 2025-03-14 | 9.02 | 9.25 | 8.99 | 9.15 | 62.7M |
| 2025-03-13 | 9.08 | 9.14 | 8.90 | 9.03 | 46.9M |
| 2025-03-12 | 9.05 | 9.12 | 8.98 | 9.06 | 38.2M |
| 2025-03-11 | 8.96 | 9.05 | 8.89 | 9.05 | 33.4M |
| 2025-03-10 | 8.96 | 9.08 | 8.96 | 9.01 | 32.3M |
| 2025-03-07 | 9.02 | 9.06 | 8.89 | 8.95 | 47.7M |
| 2025-03-06 | 8.97 | 9.08 | 8.91 | 9.06 | 40.5M |
| 2025-03-05 | 9.05 | 9.07 | 8.90 | 8.96 | 28.8M |
| 2025-03-04 | 9.00 | 9.12 | 8.90 | 9.05 | 45.8M |
| 2025-03-03 | 9.06 | 9.23 | 8.99 | 9.03 | 51.2M |
| 2025-02-28 | 9.13 | 9.19 | 9.05 | 9.05 | 42.8M |
| 2025-02-27 | 9.29 | 9.32 | 9.02 | 9.16 | 56.8M |
| 2025-02-26 | 9.15 | 9.40 | 9.11 | 9.29 | 83.9M |
| 2025-02-25 | 8.89 | 9.17 | 8.80 | 9.08 | 72.7M |
| 2025-02-24 | 9.01 | 9.07 | 8.83 | 8.88 | 53.6M |
| 2025-02-21 | 8.93 | 9.02 | 8.90 | 9.01 | 39.9M |
| 2025-02-20 | 9.08 | 9.09 | 8.90 | 8.92 | 35.9M |
| 2025-02-19 | 8.94 | 9.09 | 8.88 | 9.08 | 35.6M |
| 2025-02-18 | 9.12 | 9.18 | 8.92 | 8.96 | 36.2M |
| 2025-02-17 | 9.14 | 9.17 | 9.03 | 9.11 | 32.6M |
| 2025-02-14 | 9.10 | 9.16 | 9.03 | 9.13 | 29.1M |
| 2025-02-13 | 9.32 | 9.34 | 9.10 | 9.10 | 43.6M |
| 2025-02-12 | 9.24 | 9.32 | 9.20 | 9.32 | 25.0M |
| 2025-02-11 | 9.32 | 9.34 | 9.13 | 9.24 | 33.1M |
| 2025-02-10 | 9.45 | 9.48 | 9.27 | 9.31 | 39.2M |
| 2025-02-07 | 9.13 | 9.45 | 9.01 | 9.34 | 48.3M |
| 2025-02-06 | 9.09 | 9.16 | 8.90 | 9.12 | 54.5M |
| 2025-02-05 | 9.55 | 9.58 | 8.99 | 9.07 | 74.0M |
| 2025-01-27 | 9.90 | 9.91 | 9.61 | 9.61 | 32.5M |
| 2025-01-24 | 9.84 | 10.00 | 9.82 | 9.91 | 19.7M |
| 2025-01-23 | 10.02 | 10.15 | 9.84 | 9.87 | 23.0M |
| 2025-01-22 | 9.97 | 10.05 | 9.81 | 9.95 | 19.6M |
| 2025-01-21 | 10.07 | 10.15 | 9.94 | 10.00 | 23.0M |
| 2025-01-20 | 9.93 | 10.18 | 9.93 | 10.08 | 26.2M |
| 2025-01-17 | 9.92 | 10.13 | 9.87 | 9.89 | 21.0M |
| 2025-01-16 | 9.92 | 10.15 | 9.86 | 9.91 | 19.2M |
| 2025-01-15 | 10.00 | 10.01 | 9.85 | 9.92 | 19.4M |
| 2025-01-14 | 9.83 | 10.08 | 9.72 | 10.02 | 22.7M |
| 2025-01-13 | 9.75 | 9.97 | 9.71 | 9.83 | 20.3M |
| 2025-01-10 | 10.00 | 10.09 | 9.80 | 9.82 | 18.8M |
| 2025-01-09 | 10.01 | 10.16 | 9.99 | 9.99 | 16.0M |
| 2025-01-08 | 10.25 | 10.25 | 9.87 | 10.08 | 25.2M |
| 2025-01-07 | 10.04 | 10.25 | 10.00 | 10.25 | 25.3M |
| 2025-01-06 | 9.91 | 10.18 | 9.89 | 10.09 | 27.1M |
| 2025-01-03 | 10.01 | 10.23 | 9.85 | 9.88 | 28.2M |
| 2025-01-02 | 10.31 | 10.39 | 9.91 | 10.01 | 32.3M |