14.06
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 13.71 | 13.71 | 13.51 | 13.53 | 822.2K |
| 09:35 | 13.52 | 13.67 | 13.52 | 13.58 | 274.0K |
| 09:40 | 13.57 | 13.68 | 13.56 | 13.66 | 209.3K |
| 09:45 | 13.65 | 13.71 | 13.60 | 13.69 | 279.7K |
| 09:50 | 13.69 | 13.70 | 13.63 | 13.66 | 138.1K |
| 09:55 | 13.64 | 13.66 | 13.58 | 13.66 | 223.1K |
| 10:00 | 13.65 | 13.65 | 13.53 | 13.56 | 239.6K |
| 10:05 | 13.57 | 13.62 | 13.53 | 13.57 | 105.8K |
| 10:10 | 13.58 | 13.58 | 13.47 | 13.51 | 366.2K |
| 10:15 | 13.51 | 13.53 | 13.48 | 13.53 | 134.8K |
| 10:20 | 13.52 | 13.54 | 13.50 | 13.52 | 148.6K |
| 10:25 | 13.53 | 13.58 | 13.47 | 13.48 | 186.1K |
| 10:30 | 13.47 | 13.50 | 13.41 | 13.45 | 305.9K |
| 10:35 | 13.45 | 13.63 | 13.43 | 13.62 | 442.4K |
| 10:40 | 13.63 | 13.71 | 13.62 | 13.67 | 261.6K |
| 10:45 | 13.66 | 13.67 | 13.64 | 13.64 | 83.2K |
| 10:50 | 13.65 | 13.67 | 13.65 | 13.65 | 37.0K |
| 10:55 | 13.65 | 13.67 | 13.63 | 13.63 | 57.8K |
| 11:00 | 13.63 | 13.65 | 13.60 | 13.62 | 46.2K |
| 11:05 | 13.62 | 13.64 | 13.62 | 13.63 | 27.6K |
| 11:10 | 13.62 | 13.63 | 13.60 | 13.61 | 49.9K |
| 11:15 | 13.61 | 13.62 | 13.57 | 13.57 | 36.9K |
| 11:20 | 13.58 | 13.58 | 13.54 | 13.54 | 42.9K |
| 11:25 | 13.54 | 13.59 | 13.52 | 13.58 | 121.2K |
| 13:00 | 13.58 | 13.62 | 13.56 | 13.57 | 127.5K |
| 13:05 | 13.57 | 13.61 | 13.57 | 13.57 | 49.1K |
| 13:10 | 13.58 | 13.62 | 13.56 | 13.60 | 41.4K |
| 13:15 | 13.59 | 13.62 | 13.54 | 13.59 | 138.4K |
| 13:20 | 13.61 | 13.65 | 13.60 | 13.64 | 106.5K |
| 13:25 | 13.65 | 13.75 | 13.65 | 13.68 | 479.5K |
| 13:30 | 13.67 | 13.68 | 13.63 | 13.64 | 141.9K |
| 13:35 | 13.64 | 13.64 | 13.60 | 13.63 | 74.5K |
| 13:40 | 13.64 | 13.66 | 13.64 | 13.65 | 62.8K |
| 13:45 | 13.65 | 13.71 | 13.64 | 13.71 | 137.4K |
| 13:50 | 13.69 | 13.73 | 13.67 | 13.69 | 181.0K |
| 13:55 | 13.69 | 13.71 | 13.68 | 13.69 | 122.2K |
| 14:00 | 13.68 | 13.69 | 13.66 | 13.68 | 113.3K |
| 14:05 | 13.67 | 13.69 | 13.65 | 13.68 | 52.6K |
| 14:10 | 13.69 | 13.69 | 13.65 | 13.65 | 128.1K |
| 14:15 | 13.64 | 13.65 | 13.62 | 13.62 | 116.5K |
| 14:20 | 13.62 | 13.63 | 13.57 | 13.57 | 125.8K |
| 14:25 | 13.57 | 13.58 | 13.49 | 13.50 | 221.7K |
| 14:30 | 13.50 | 13.54 | 13.47 | 13.49 | 257.6K |
| 14:35 | 13.49 | 13.54 | 13.48 | 13.52 | 115.5K |
| 14:40 | 13.51 | 13.56 | 13.51 | 13.56 | 165.5K |
| 14:45 | 13.54 | 13.68 | 13.52 | 13.64 | 296.8K |
| 14:50 | 13.62 | 13.77 | 13.55 | 13.71 | 1,320.1K |
| 14:55 | 13.71 | 13.71 | 13.60 | 13.61 | 193.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 13.60 | 14.10 | 13.04 | 14.06 | 10.7M |
| 2025-09-26 | 13.79 | 13.79 | 13.41 | 13.63 | 9.5M |
| 2025-09-25 | 13.18 | 13.90 | 13.06 | 13.89 | 11.4M |
| 2025-09-24 | 12.93 | 13.18 | 12.92 | 13.15 | 3.8M |
| 2025-09-23 | 13.25 | 13.25 | 12.45 | 12.98 | 6.1M |
| 2025-09-22 | 13.20 | 13.31 | 12.87 | 13.17 | 6.2M |
| 2025-09-19 | 13.50 | 13.78 | 13.23 | 13.23 | 8.5M |
| 2025-09-18 | 13.19 | 13.63 | 13.09 | 13.51 | 10.0M |
| 2025-09-17 | 13.36 | 13.37 | 13.08 | 13.14 | 4.6M |
| 2025-09-16 | 13.51 | 13.59 | 13.27 | 13.32 | 5.9M |
| 2025-09-15 | 13.19 | 13.74 | 13.10 | 13.57 | 8.6M |
| 2025-09-12 | 13.22 | 13.33 | 13.07 | 13.15 | 4.5M |
| 2025-09-11 | 13.19 | 13.22 | 12.88 | 13.22 | 5.7M |
| 2025-09-10 | 12.96 | 13.24 | 12.70 | 13.19 | 6.1M |
| 2025-09-09 | 13.10 | 13.20 | 12.83 | 12.86 | 5.5M |
| 2025-09-08 | 12.80 | 13.02 | 12.60 | 13.01 | 5.5M |
| 2025-09-05 | 12.83 | 12.97 | 12.57 | 12.81 | 7.4M |
| 2025-09-04 | 12.73 | 13.10 | 12.63 | 12.85 | 10.0M |
| 2025-09-03 | 14.24 | 14.24 | 12.86 | 12.86 | 15.9M |
| 2025-09-02 | 13.75 | 14.80 | 13.34 | 14.29 | 18.8M |
| 2025-09-01 | 13.50 | 13.68 | 13.35 | 13.65 | 5.6M |
| 2025-08-29 | 13.74 | 13.85 | 13.44 | 13.49 | 6.8M |
| 2025-08-28 | 13.77 | 14.06 | 13.17 | 13.68 | 12.7M |
| 2025-08-27 | 14.65 | 14.75 | 13.87 | 13.87 | 13.6M |
| 2025-08-26 | 14.51 | 15.14 | 14.44 | 14.69 | 16.8M |
| 2025-08-25 | 14.47 | 14.61 | 14.30 | 14.50 | 9.6M |
| 2025-08-22 | 14.50 | 14.65 | 14.09 | 14.46 | 9.5M |
| 2025-08-21 | 14.58 | 14.80 | 14.26 | 14.33 | 10.1M |
| 2025-08-20 | 14.63 | 14.63 | 14.20 | 14.43 | 8.4M |
| 2025-08-19 | 14.71 | 14.89 | 14.36 | 14.55 | 11.0M |
| 2025-08-18 | 14.59 | 14.78 | 14.36 | 14.67 | 13.6M |
| 2025-08-15 | 14.65 | 14.70 | 14.28 | 14.48 | 13.9M |
| 2025-08-14 | 15.11 | 15.15 | 14.38 | 14.38 | 18.2M |
| 2025-08-13 | 15.29 | 15.41 | 14.75 | 14.85 | 31.1M |
| 2025-08-12 | 15.81 | 17.07 | 15.46 | 15.57 | 48.4M |
| 2025-08-11 | 15.46 | 15.81 | 15.23 | 15.81 | 30.6M |
| 2025-08-08 | 13.06 | 14.37 | 12.94 | 14.37 | 22.2M |
| 2025-08-07 | 12.98 | 13.17 | 12.89 | 13.06 | 8.6M |
| 2025-08-06 | 13.32 | 13.32 | 12.91 | 12.98 | 12.2M |
| 2025-08-05 | 13.13 | 13.43 | 13.05 | 13.15 | 10.9M |
| 2025-08-04 | 13.02 | 13.25 | 12.79 | 13.06 | 11.6M |
| 2025-08-01 | 13.62 | 13.94 | 12.90 | 12.99 | 18.7M |
| 2025-07-31 | 13.85 | 14.42 | 13.60 | 13.62 | 21.0M |
| 2025-07-30 | 14.20 | 15.13 | 13.51 | 14.40 | 34.6M |
| 2025-07-29 | 15.00 | 15.52 | 14.05 | 14.57 | 40.2M |
| 2025-07-28 | 13.20 | 14.63 | 12.73 | 14.63 | 31.9M |
| 2025-07-25 | 13.95 | 14.70 | 13.20 | 13.30 | 38.2M |
| 2025-07-24 | 12.72 | 13.99 | 12.51 | 13.99 | 29.1M |
| 2025-07-23 | 13.69 | 14.89 | 12.67 | 12.72 | 50.8M |
| 2025-07-22 | 12.47 | 13.56 | 12.46 | 13.56 | 20.6M |
| 2025-07-21 | 11.89 | 12.33 | 11.60 | 12.33 | 26.0M |
| 2025-07-18 | 11.20 | 11.23 | 11.08 | 11.21 | 5.6M |
| 2025-07-17 | 11.18 | 11.27 | 11.12 | 11.19 | 5.0M |
| 2025-07-16 | 11.26 | 11.40 | 11.16 | 11.18 | 5.8M |
| 2025-07-15 | 11.60 | 11.60 | 11.13 | 11.34 | 10.2M |
| 2025-07-14 | 11.80 | 11.99 | 11.43 | 11.51 | 8.8M |
| 2025-07-11 | 12.12 | 12.19 | 11.50 | 11.88 | 13.7M |
| 2025-07-10 | 11.95 | 12.36 | 11.81 | 12.20 | 15.8M |
| 2025-07-09 | 11.99 | 13.00 | 11.99 | 12.22 | 20.4M |
| 2025-07-08 | 12.26 | 12.42 | 11.82 | 12.10 | 21.6M |
| 2025-07-07 | 11.46 | 12.63 | 11.34 | 12.00 | 24.4M |
| 2025-07-04 | 11.69 | 11.90 | 11.38 | 11.48 | 13.3M |
| 2025-07-03 | 11.55 | 12.15 | 11.21 | 11.87 | 21.9M |
| 2025-07-02 | 11.22 | 11.87 | 11.03 | 11.66 | 21.1M |
| 2025-07-01 | 11.52 | 11.76 | 11.32 | 11.37 | 17.6M |
| 2025-06-30 | 12.00 | 12.80 | 11.40 | 11.50 | 31.6M |
| 2025-06-27 | 10.77 | 11.75 | 10.77 | 11.75 | 12.8M |
| 2025-06-26 | 10.64 | 10.83 | 10.55 | 10.68 | 6.1M |
| 2025-06-25 | 10.50 | 10.77 | 10.47 | 10.67 | 7.8M |
| 2025-06-24 | 10.43 | 10.58 | 10.20 | 10.54 | 7.3M |
| 2025-06-23 | 10.13 | 10.71 | 10.02 | 10.50 | 7.9M |
| 2025-06-20 | 10.21 | 10.55 | 10.19 | 10.29 | 5.5M |
| 2025-06-19 | 10.36 | 10.58 | 10.13 | 10.22 | 5.4M |
| 2025-06-18 | 10.45 | 10.52 | 10.24 | 10.26 | 4.9M |
| 2025-06-17 | 10.50 | 10.65 | 10.43 | 10.53 | 4.5M |
| 2025-06-16 | 10.45 | 10.65 | 10.38 | 10.46 | 4.8M |
| 2025-06-13 | 10.50 | 10.77 | 10.44 | 10.46 | 5.9M |
| 2025-06-12 | 10.44 | 10.68 | 10.44 | 10.52 | 5.1M |
| 2025-06-11 | 10.44 | 10.55 | 10.38 | 10.50 | 5.4M |
| 2025-06-10 | 10.53 | 10.59 | 10.33 | 10.48 | 6.9M |
| 2025-06-09 | 10.50 | 10.58 | 10.35 | 10.57 | 7.3M |
| 2025-06-06 | 10.35 | 10.70 | 10.26 | 10.52 | 10.9M |
| 2025-06-05 | 10.19 | 10.30 | 10.11 | 10.25 | 5.1M |
| 2025-06-04 | 10.19 | 10.30 | 10.12 | 10.18 | 4.0M |
| 2025-06-03 | 9.98 | 10.29 | 9.95 | 10.16 | 5.2M |
| 2025-05-30 | 10.00 | 10.17 | 9.94 | 10.11 | 5.5M |
| 2025-05-29 | 9.90 | 10.04 | 9.83 | 10.00 | 4.7M |
| 2025-05-28 | 9.89 | 10.01 | 9.75 | 9.90 | 4.3M |
| 2025-05-27 | 9.85 | 9.98 | 9.76 | 9.89 | 3.8M |
| 2025-05-26 | 9.65 | 9.86 | 9.65 | 9.85 | 4.5M |
| 2025-05-23 | 9.89 | 9.93 | 9.62 | 9.63 | 5.0M |
| 2025-05-22 | 10.00 | 10.10 | 9.75 | 9.82 | 5.0M |
| 2025-05-21 | 10.07 | 10.18 | 9.96 | 10.04 | 5.4M |
| 2025-05-20 | 9.96 | 10.20 | 9.90 | 10.18 | 7.3M |
| 2025-05-19 | 9.89 | 10.09 | 9.77 | 9.97 | 7.1M |
| 2025-05-16 | 9.93 | 10.11 | 9.65 | 9.75 | 5.9M |
| 2025-05-15 | 9.70 | 9.81 | 9.60 | 9.81 | 4.5M |
| 2025-05-14 | 9.60 | 9.73 | 9.55 | 9.68 | 4.2M |
| 2025-05-13 | 9.70 | 9.78 | 9.62 | 9.65 | 4.9M |
| 2025-05-12 | 9.69 | 9.77 | 9.49 | 9.71 | 6.3M |
| 2025-05-09 | 9.77 | 9.88 | 9.59 | 9.63 | 6.4M |
| 2025-05-08 | 9.66 | 9.80 | 9.54 | 9.78 | 9.3M |
| 2025-05-07 | 9.47 | 9.72 | 9.34 | 9.68 | 14.3M |
| 2025-05-06 | 9.32 | 9.38 | 9.13 | 9.35 | 10.7M |
| 2025-04-30 | 9.25 | 9.35 | 9.03 | 9.14 | 17.2M |
| 2025-04-29 | 8.80 | 9.50 | 8.64 | 9.50 | 17.4M |
| 2025-04-28 | 9.07 | 9.29 | 8.61 | 8.64 | 19.9M |
| 2025-04-25 | 9.63 | 10.37 | 9.30 | 9.48 | 25.7M |
| 2025-04-24 | 9.28 | 9.43 | 9.20 | 9.43 | 4.9M |
| 2025-04-23 | 9.30 | 9.38 | 9.09 | 9.34 | 5.0M |
| 2025-04-22 | 8.91 | 9.39 | 8.77 | 9.30 | 8.4M |
| 2025-04-21 | 8.90 | 9.05 | 8.80 | 9.00 | 3.0M |
| 2025-04-18 | 9.00 | 9.04 | 8.85 | 8.98 | 2.6M |
| 2025-04-17 | 8.84 | 9.09 | 8.73 | 9.00 | 3.8M |
| 2025-04-16 | 9.01 | 9.08 | 8.72 | 8.85 | 4.5M |
| 2025-04-15 | 8.97 | 9.11 | 8.90 | 9.03 | 3.9M |
| 2025-04-14 | 8.80 | 9.11 | 8.80 | 8.97 | 4.9M |
| 2025-04-11 | 8.62 | 8.90 | 8.62 | 8.75 | 4.4M |
| 2025-04-10 | 8.67 | 8.95 | 8.62 | 8.70 | 6.7M |
| 2025-04-09 | 8.17 | 8.66 | 7.68 | 8.56 | 9.2M |
| 2025-04-08 | 8.18 | 8.72 | 8.03 | 8.35 | 9.7M |
| 2025-04-07 | 8.83 | 8.99 | 8.46 | 8.46 | 5.3M |
| 2025-04-03 | 9.27 | 9.45 | 9.22 | 9.40 | 7.6M |
| 2025-04-02 | 9.49 | 9.78 | 9.37 | 9.46 | 11.7M |
| 2025-04-01 | 9.24 | 9.68 | 9.24 | 9.50 | 9.6M |
| 2025-03-31 | 9.16 | 9.26 | 8.91 | 9.06 | 5.5M |
| 2025-03-28 | 9.35 | 9.42 | 9.20 | 9.22 | 3.8M |
| 2025-03-27 | 9.45 | 9.46 | 9.17 | 9.30 | 4.3M |
| 2025-03-26 | 9.25 | 9.54 | 9.19 | 9.45 | 6.6M |
| 2025-03-25 | 9.31 | 9.38 | 9.15 | 9.28 | 5.0M |
| 2025-03-24 | 9.70 | 9.89 | 9.15 | 9.33 | 7.3M |
| 2025-03-21 | 9.93 | 9.97 | 9.70 | 9.73 | 6.3M |
| 2025-03-20 | 9.91 | 9.99 | 9.85 | 9.92 | 4.4M |
| 2025-03-19 | 10.02 | 10.14 | 9.85 | 9.90 | 7.4M |
| 2025-03-18 | 10.12 | 10.16 | 9.96 | 10.02 | 8.3M |
| 2025-03-17 | 10.06 | 10.46 | 10.00 | 10.15 | 12.8M |
| 2025-03-14 | 10.01 | 10.18 | 9.97 | 10.07 | 8.6M |
| 2025-03-13 | 10.23 | 10.27 | 9.85 | 10.02 | 14.1M |
| 2025-03-12 | 10.45 | 10.68 | 10.18 | 10.20 | 21.1M |
| 2025-03-11 | 10.11 | 11.38 | 10.02 | 10.62 | 34.5M |
| 2025-03-10 | 9.81 | 10.48 | 9.51 | 10.48 | 26.2M |
| 2025-03-07 | 9.47 | 9.65 | 9.41 | 9.53 | 5.8M |
| 2025-03-06 | 9.47 | 9.53 | 9.41 | 9.49 | 5.6M |
| 2025-03-05 | 9.37 | 9.50 | 9.30 | 9.47 | 6.1M |
| 2025-03-04 | 9.17 | 9.42 | 9.12 | 9.41 | 6.5M |
| 2025-03-03 | 9.16 | 9.35 | 9.10 | 9.20 | 9.1M |
| 2025-02-28 | 9.28 | 9.68 | 9.17 | 9.36 | 13.1M |
| 2025-02-27 | 9.26 | 9.50 | 9.10 | 9.24 | 4.9M |
| 2025-02-26 | 9.31 | 9.38 | 9.22 | 9.27 | 4.3M |
| 2025-02-25 | 9.27 | 9.46 | 9.21 | 9.26 | 6.1M |
| 2025-02-24 | 9.22 | 9.48 | 9.18 | 9.38 | 7.5M |
| 2025-02-21 | 9.30 | 9.39 | 9.13 | 9.17 | 5.4M |
| 2025-02-20 | 9.22 | 9.37 | 9.22 | 9.31 | 5.3M |
| 2025-02-19 | 9.13 | 9.40 | 9.13 | 9.21 | 5.6M |
| 2025-02-18 | 9.51 | 9.59 | 9.10 | 9.18 | 6.2M |
| 2025-02-17 | 9.69 | 9.74 | 9.31 | 9.47 | 8.5M |
| 2025-02-14 | 9.77 | 9.88 | 9.66 | 9.74 | 9.4M |
| 2025-02-13 | 9.95 | 9.97 | 9.58 | 9.83 | 9.8M |
| 2025-02-12 | 9.44 | 9.95 | 9.43 | 9.95 | 12.3M |
| 2025-02-11 | 9.59 | 9.63 | 9.13 | 9.53 | 11.2M |
| 2025-02-10 | 8.95 | 9.68 | 8.95 | 9.50 | 17.2M |
| 2025-02-07 | 8.38 | 9.01 | 8.38 | 9.01 | 15.4M |
| 2025-02-06 | 8.30 | 8.40 | 8.20 | 8.39 | 5.8M |
| 2025-02-05 | 8.24 | 8.43 | 8.24 | 8.33 | 5.5M |
| 2025-01-27 | 8.21 | 8.39 | 8.16 | 8.20 | 6.2M |
| 2025-01-24 | 8.12 | 8.20 | 8.02 | 8.13 | 5.4M |
| 2025-01-23 | 8.42 | 8.50 | 8.14 | 8.16 | 7.4M |
| 2025-01-22 | 8.40 | 8.61 | 8.29 | 8.33 | 7.5M |
| 2025-01-21 | 8.63 | 8.72 | 8.41 | 8.46 | 7.8M |
| 2025-01-20 | 8.40 | 8.63 | 8.22 | 8.58 | 9.3M |
| 2025-01-17 | 8.37 | 8.45 | 8.22 | 8.28 | 6.8M |
| 2025-01-16 | 8.36 | 8.50 | 8.30 | 8.41 | 7.6M |
| 2025-01-15 | 8.25 | 8.44 | 8.12 | 8.27 | 8.4M |
| 2025-01-14 | 7.80 | 8.23 | 7.80 | 8.23 | 9.0M |
| 2025-01-13 | 7.63 | 7.87 | 7.45 | 7.80 | 7.7M |
| 2025-01-10 | 8.11 | 8.22 | 7.78 | 7.80 | 8.3M |
| 2025-01-09 | 8.07 | 8.39 | 8.00 | 8.20 | 10.0M |
| 2025-01-08 | 8.06 | 8.22 | 7.86 | 8.09 | 9.5M |
| 2025-01-07 | 7.84 | 8.07 | 7.78 | 8.06 | 8.5M |
| 2025-01-06 | 7.95 | 8.01 | 7.53 | 7.78 | 9.6M |
| 2025-01-03 | 8.65 | 8.67 | 8.00 | 8.01 | 15.0M |
| 2025-01-02 | 8.77 | 9.10 | 8.56 | 8.65 | 14.5M |