12.16
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 10.67 | 10.76 | 10.59 | 10.64 | 12,867.0K |
| 09:35 | 10.63 | 10.75 | 10.61 | 10.66 | 4,663.0K |
| 09:40 | 10.65 | 10.75 | 10.64 | 10.75 | 4,536.0K |
| 09:45 | 10.74 | 10.81 | 10.74 | 10.79 | 9,265.0K |
| 09:50 | 10.79 | 10.81 | 10.65 | 10.67 | 5,559.0K |
| 09:55 | 10.67 | 10.68 | 10.62 | 10.65 | 3,036.0K |
| 10:00 | 10.65 | 10.71 | 10.64 | 10.67 | 1,769.0K |
| 10:05 | 10.67 | 10.67 | 10.64 | 10.67 | 1,327.0K |
| 10:10 | 10.69 | 10.71 | 10.68 | 10.70 | 1,484.0K |
| 10:15 | 10.69 | 10.75 | 10.69 | 10.74 | 1,851.0K |
| 10:20 | 10.73 | 10.74 | 10.69 | 10.69 | 2,081.0K |
| 10:25 | 10.69 | 10.69 | 10.65 | 10.65 | 1,331.0K |
| 10:30 | 10.66 | 10.70 | 10.63 | 10.70 | 1,835.0K |
| 10:35 | 10.71 | 10.83 | 10.67 | 10.83 | 5,987.0K |
| 10:40 | 10.83 | 10.83 | 10.77 | 10.78 | 2,658.0K |
| 10:45 | 10.77 | 10.78 | 10.72 | 10.77 | 834.0K |
| 10:50 | 10.78 | 10.78 | 10.76 | 10.78 | 588.0K |
| 10:55 | 10.77 | 10.85 | 10.77 | 10.85 | 3,219.0K |
| 11:00 | 10.84 | 10.84 | 10.82 | 10.83 | 2,403.0K |
| 11:05 | 10.82 | 10.83 | 10.78 | 10.79 | 873.0K |
| 11:10 | 10.80 | 10.83 | 10.77 | 10.77 | 2,081.0K |
| 11:15 | 10.78 | 10.81 | 10.77 | 10.77 | 661.0K |
| 11:20 | 10.76 | 10.78 | 10.75 | 10.77 | 588.0K |
| 11:25 | 10.78 | 10.83 | 10.78 | 10.81 | 1,181.0K |
| 11:30 | 10.80 | 10.81 | 10.79 | 10.79 | 408.0K |
| 11:35 | 10.78 | 10.78 | 10.77 | 10.78 | 305.0K |
| 11:40 | 10.79 | 10.81 | 10.78 | 10.81 | 411.0K |
| 11:45 | 10.80 | 10.82 | 10.80 | 10.80 | 354.0K |
| 11:50 | 10.82 | 10.82 | 10.79 | 10.80 | 393.0K |
| 11:55 | 10.78 | 10.81 | 10.77 | 10.81 | 798.0K |
| 13:00 | 10.79 | 10.80 | 10.74 | 10.80 | 863.0K |
| 13:05 | 10.79 | 10.79 | 10.74 | 10.75 | 1,129.0K |
| 13:10 | 10.76 | 10.80 | 10.74 | 10.78 | 915.0K |
| 13:15 | 10.77 | 10.78 | 10.72 | 10.73 | 1,406.0K |
| 13:20 | 10.74 | 10.74 | 10.67 | 10.70 | 2,880.0K |
| 13:25 | 10.71 | 10.72 | 10.67 | 10.71 | 1,617.0K |
| 13:30 | 10.71 | 10.72 | 10.70 | 10.70 | 628.7K |
| 13:35 | 10.70 | 10.72 | 10.67 | 10.69 | 1,041.0K |
| 13:40 | 10.70 | 10.70 | 10.67 | 10.69 | 1,239.0K |
| 13:45 | 10.68 | 10.70 | 10.68 | 10.68 | 713.0K |
| 13:50 | 10.69 | 10.70 | 10.68 | 10.69 | 728.0K |
| 13:55 | 10.68 | 10.69 | 10.67 | 10.68 | 600.0K |
| 14:00 | 10.67 | 10.69 | 10.67 | 10.68 | 617.0K |
| 14:05 | 10.68 | 10.74 | 10.66 | 10.74 | 1,340.0K |
| 14:10 | 10.73 | 10.73 | 10.69 | 10.71 | 395.0K |
| 14:15 | 10.72 | 10.75 | 10.72 | 10.74 | 658.6K |
| 14:20 | 10.75 | 10.76 | 10.72 | 10.72 | 531.0K |
| 14:25 | 10.71 | 10.74 | 10.71 | 10.72 | 431.0K |
| 14:30 | 10.73 | 10.78 | 10.73 | 10.78 | 1,625.0K |
| 14:35 | 10.79 | 10.80 | 10.78 | 10.79 | 1,636.0K |
| 14:40 | 10.78 | 11.09 | 10.78 | 11.07 | 19,875.4K |
| 14:45 | 11.07 | 11.17 | 10.99 | 11.08 | 11,132.0K |
| 14:50 | 11.07 | 11.09 | 11.00 | 11.02 | 4,451.0K |
| 14:55 | 11.04 | 11.04 | 10.98 | 11.00 | 3,345.0K |
| 15:00 | 10.99 | 11.06 | 10.96 | 11.06 | 2,948.0K |
| 15:05 | 11.08 | 11.16 | 11.08 | 11.14 | 7,024.2K |
| 15:10 | 11.14 | 11.29 | 11.13 | 11.26 | 10,262.4K |
| 15:15 | 11.35 | 11.44 | 11.29 | 11.37 | 11,188.8K |
| 15:20 | 11.37 | 11.40 | 11.30 | 11.33 | 3,953.0K |
| 15:25 | 11.34 | 11.37 | 11.25 | 11.26 | 3,933.0K |
| 15:30 | 11.26 | 11.32 | 11.25 | 11.31 | 3,792.0K |
| 15:35 | 11.32 | 11.34 | 11.24 | 11.25 | 2,862.6K |
| 15:40 | 11.25 | 11.26 | 11.21 | 11.26 | 2,656.0K |
| 15:45 | 11.26 | 11.33 | 11.26 | 11.28 | 3,085.0K |
| 15:50 | 11.28 | 11.34 | 11.27 | 11.32 | 2,907.0K |
| 15:55 | 11.33 | 11.40 | 11.33 | 11.40 | 7,567.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 12.38 | 12.55 | 11.90 | 12.16 | 149.2M |
| 2025-09-25 | 11.79 | 12.57 | 11.74 | 12.38 | 176.8M |
| 2025-09-24 | 11.70 | 11.89 | 11.40 | 11.72 | 98.5M |
| 2025-09-23 | 11.50 | 11.97 | 11.08 | 11.69 | 212.3M |
| 2025-09-22 | 10.69 | 11.44 | 10.59 | 11.40 | 197.3M |
| 2025-09-19 | 10.78 | 10.78 | 10.30 | 10.55 | 179.1M |
| 2025-09-18 | 10.00 | 10.79 | 9.93 | 10.62 | 274.8M |
| 2025-09-17 | 9.96 | 10.00 | 9.70 | 9.88 | 94.6M |
| 2025-09-16 | 10.10 | 10.30 | 9.82 | 9.88 | 112.1M |
| 2025-09-15 | 10.30 | 10.38 | 9.94 | 10.04 | 88.5M |
| 2025-09-12 | 10.41 | 10.45 | 10.08 | 10.22 | 98.7M |
| 2025-09-11 | 9.64 | 10.32 | 9.50 | 10.22 | 169.3M |
| 2025-09-10 | 10.25 | 10.50 | 10.00 | 10.03 | 111.0M |
| 2025-09-09 | 10.72 | 10.85 | 10.21 | 10.26 | 111.2M |
| 2025-09-08 | 11.06 | 11.06 | 10.48 | 10.71 | 163.0M |
| 2025-09-05 | 9.65 | 10.75 | 9.58 | 10.68 | 273.3M |
| 2025-09-04 | 10.00 | 10.17 | 9.50 | 9.52 | 158.5M |
| 2025-09-03 | 9.80 | 10.25 | 9.70 | 10.04 | 141.4M |
| 2025-09-02 | 10.10 | 10.29 | 9.68 | 9.84 | 185.0M |
| 2025-09-01 | 10.50 | 11.19 | 9.60 | 9.99 | 406.5M |
| 2025-08-29 | 9.95 | 10.60 | 9.51 | 10.31 | 334.7M |
| 2025-08-28 | 10.60 | 10.60 | 9.57 | 10.06 | 338.2M |
| 2025-08-27 | 10.76 | 10.89 | 10.06 | 10.28 | 249.5M |
| 2025-08-26 | 10.39 | 10.68 | 10.22 | 10.35 | 173.8M |
| 2025-08-25 | 10.28 | 10.95 | 10.28 | 10.47 | 304.3M |
| 2025-08-22 | 9.29 | 10.20 | 9.12 | 10.17 | 306.4M |
| 2025-08-21 | 8.76 | 9.25 | 8.69 | 9.22 | 211.5M |
| 2025-08-20 | 8.57 | 8.93 | 8.43 | 8.66 | 152.2M |
| 2025-08-19 | 9.01 | 9.30 | 8.59 | 8.74 | 252.2M |
| 2025-08-18 | 9.45 | 9.60 | 8.90 | 9.00 | 222.2M |
| 2025-08-15 | 9.21 | 9.64 | 9.00 | 9.25 | 279.7M |
| 2025-08-14 | 8.31 | 9.50 | 8.13 | 9.13 | 498.7M |
| 2025-08-13 | 7.48 | 8.25 | 7.40 | 8.18 | 305.3M |
| 2025-08-12 | 7.69 | 8.17 | 7.31 | 7.45 | 352.5M |
| 2025-08-11 | 7.25 | 7.67 | 7.16 | 7.45 | 267.8M |
| 2025-08-08 | 7.32 | 7.41 | 7.07 | 7.11 | 160.4M |
| 2025-08-07 | 7.52 | 7.83 | 7.20 | 7.26 | 360.4M |
| 2025-08-06 | 7.59 | 8.10 | 6.89 | 7.42 | 798.8M |
| 2025-08-05 | 6.24 | 6.62 | 6.16 | 6.60 | 127.1M |
| 2025-08-04 | 5.72 | 6.24 | 5.67 | 6.19 | 118.1M |
| 2025-08-01 | 6.17 | 6.26 | 5.70 | 5.70 | 101.0M |
| 2025-07-31 | 6.03 | 6.29 | 5.95 | 6.06 | 67.3M |
| 2025-07-30 | 6.32 | 6.32 | 5.96 | 6.06 | 90.5M |
| 2025-07-29 | 6.34 | 6.37 | 6.16 | 6.33 | 74.4M |
| 2025-07-28 | 6.43 | 6.44 | 6.18 | 6.30 | 63.0M |
| 2025-07-25 | 5.96 | 6.46 | 5.93 | 6.42 | 184.1M |
| 2025-07-24 | 5.91 | 5.97 | 5.80 | 5.95 | 46.7M |
| 2025-07-23 | 5.86 | 5.99 | 5.82 | 5.88 | 49.5M |
| 2025-07-22 | 5.97 | 5.99 | 5.75 | 5.85 | 59.2M |
| 2025-07-21 | 6.13 | 6.13 | 5.86 | 5.95 | 62.5M |
| 2025-07-18 | 6.15 | 6.37 | 6.05 | 6.09 | 104.7M |
| 2025-07-17 | 5.96 | 6.12 | 5.88 | 6.08 | 92.7M |
| 2025-07-16 | 6.03 | 6.08 | 5.82 | 5.92 | 64.0M |
| 2025-07-15 | 5.84 | 6.04 | 5.71 | 5.98 | 117.2M |
| 2025-07-14 | 5.55 | 5.84 | 5.51 | 5.79 | 120.2M |
| 2025-07-11 | 5.54 | 5.68 | 5.47 | 5.55 | 68.2M |
| 2025-07-10 | 5.50 | 5.65 | 5.41 | 5.49 | 64.7M |
| 2025-07-09 | 5.50 | 5.63 | 5.43 | 5.47 | 48.1M |
| 2025-07-08 | 5.37 | 5.55 | 5.32 | 5.48 | 52.5M |
| 2025-07-07 | 5.46 | 5.49 | 5.27 | 5.35 | 63.2M |
| 2025-07-04 | 5.43 | 5.58 | 5.38 | 5.43 | 57.7M |
| 2025-07-03 | 5.77 | 5.88 | 5.44 | 5.49 | 90.1M |
| 2025-07-02 | 5.86 | 5.90 | 5.61 | 5.73 | 77.4M |
| 2025-06-30 | 5.79 | 5.95 | 5.70 | 5.81 | 69.1M |
| 2025-06-27 | 5.56 | 5.98 | 5.52 | 5.77 | 128.2M |
| 2025-06-26 | 5.69 | 5.80 | 5.51 | 5.55 | 71.2M |
| 2025-06-25 | 5.69 | 5.85 | 5.53 | 5.64 | 94.2M |
| 2025-06-24 | 5.36 | 5.74 | 5.36 | 5.67 | 106.2M |
| 2025-06-23 | 6.06 | 6.06 | 5.33 | 5.40 | 211.7M |
| 2025-06-20 | 6.02 | 6.14 | 5.71 | 5.88 | 99.7M |
| 2025-06-19 | 5.99 | 6.32 | 5.75 | 5.89 | 157.1M |
| 2025-06-18 | 5.85 | 5.96 | 5.65 | 5.95 | 81.8M |
| 2025-06-17 | 6.16 | 6.24 | 5.62 | 5.81 | 147.4M |
| 2025-06-16 | 6.20 | 6.28 | 5.84 | 6.11 | 125.4M |
| 2025-06-13 | 6.00 | 6.34 | 5.89 | 6.09 | 192.8M |
| 2025-06-12 | 5.93 | 6.20 | 5.76 | 6.07 | 221.8M |
| 2025-06-11 | 5.87 | 6.15 | 5.73 | 5.84 | 239.1M |
| 2025-06-10 | 5.07 | 5.96 | 5.02 | 5.94 | 483.9M |
| 2025-06-09 | 4.85 | 5.15 | 4.80 | 5.09 | 170.1M |
| 2025-06-06 | 4.75 | 4.87 | 4.62 | 4.75 | 75.8M |
| 2025-06-05 | 4.67 | 5.08 | 4.65 | 4.79 | 182.0M |
| 2025-06-04 | 4.67 | 4.82 | 4.60 | 4.63 | 85.1M |
| 2025-06-03 | 4.52 | 4.70 | 4.45 | 4.63 | 63.6M |
| 2025-06-02 | 4.60 | 4.62 | 4.34 | 4.48 | 22.1M |
| 2025-05-30 | 4.77 | 4.77 | 4.50 | 4.60 | 73.7M |
| 2025-05-29 | 4.45 | 4.79 | 4.40 | 4.75 | 74.2M |
| 2025-05-28 | 4.61 | 4.66 | 4.44 | 4.45 | 40.7M |
| 2025-05-27 | 4.57 | 4.75 | 4.55 | 4.60 | 81.0M |
| 2025-05-26 | 4.50 | 4.58 | 4.33 | 4.46 | 61.7M |
| 2025-05-23 | 4.79 | 4.80 | 4.51 | 4.57 | 93.9M |
| 2025-05-22 | 4.92 | 4.93 | 4.67 | 4.79 | 66.5M |
| 2025-05-21 | 4.75 | 5.05 | 4.74 | 4.88 | 126.2M |
| 2025-05-20 | 4.44 | 4.86 | 4.35 | 4.74 | 153.6M |
| 2025-05-19 | 4.32 | 4.54 | 4.27 | 4.41 | 88.6M |
| 2025-05-16 | 4.27 | 4.41 | 4.20 | 4.32 | 51.5M |
| 2025-05-15 | 4.51 | 4.51 | 4.21 | 4.28 | 72.3M |
| 2025-05-14 | 4.61 | 4.68 | 4.41 | 4.50 | 57.8M |
| 2025-05-13 | 4.80 | 4.80 | 4.56 | 4.56 | 60.5M |
| 2025-05-12 | 4.71 | 4.84 | 4.60 | 4.77 | 80.5M |
| 2025-05-09 | 4.77 | 4.77 | 4.53 | 4.63 | 50.2M |
| 2025-05-08 | 4.67 | 4.79 | 4.67 | 4.70 | 38.6M |
| 2025-05-07 | 4.91 | 4.95 | 4.56 | 4.65 | 90.1M |
| 2025-05-06 | 5.15 | 5.19 | 4.81 | 4.85 | 75.4M |
| 2025-05-02 | 5.16 | 5.20 | 4.88 | 5.11 | 16.8M |
| 2025-04-30 | 5.08 | 5.26 | 5.06 | 5.16 | 55.2M |
| 2025-04-29 | 5.17 | 5.17 | 4.98 | 5.00 | 36.3M |
| 2025-04-28 | 4.97 | 5.25 | 4.91 | 5.09 | 50.1M |
| 2025-04-25 | 5.10 | 5.26 | 4.91 | 4.94 | 52.5M |
| 2025-04-24 | 4.90 | 4.97 | 4.79 | 4.90 | 28.3M |
| 2025-04-23 | 4.82 | 4.98 | 4.80 | 4.88 | 49.5M |
| 2025-04-22 | 4.56 | 4.75 | 4.53 | 4.71 | 34.6M |
| 2025-04-17 | 4.54 | 4.66 | 4.52 | 4.55 | 22.6M |
| 2025-04-16 | 4.92 | 4.94 | 4.51 | 4.58 | 54.1M |
| 2025-04-15 | 4.81 | 5.05 | 4.74 | 4.92 | 55.0M |
| 2025-04-14 | 4.83 | 4.92 | 4.74 | 4.81 | 62.3M |
| 2025-04-11 | 4.67 | 4.78 | 4.40 | 4.65 | 130.7M |
| 2025-04-10 | 4.59 | 4.67 | 4.32 | 4.33 | 76.3M |
| 2025-04-09 | 3.95 | 4.46 | 3.85 | 4.39 | 81.4M |
| 2025-04-08 | 4.17 | 4.29 | 3.95 | 4.16 | 94.9M |
| 2025-04-07 | 4.86 | 4.86 | 3.94 | 3.97 | 212.6M |
| 2025-04-03 | 5.68 | 5.78 | 5.26 | 5.34 | 86.7M |
| 2025-04-02 | 5.95 | 5.95 | 5.71 | 5.80 | 35.7M |
| 2025-04-01 | 5.97 | 6.06 | 5.74 | 5.89 | 53.2M |
| 2025-03-31 | 6.27 | 6.56 | 5.70 | 5.89 | 145.0M |
| 2025-03-28 | 6.10 | 6.51 | 5.89 | 6.29 | 97.4M |
| 2025-03-27 | 6.05 | 6.16 | 5.84 | 5.97 | 36.6M |
| 2025-03-26 | 5.77 | 6.04 | 5.70 | 6.02 | 55.7M |
| 2025-03-25 | 6.18 | 6.24 | 5.65 | 5.72 | 84.3M |
| 2025-03-24 | 6.47 | 6.57 | 6.12 | 6.14 | 51.9M |
| 2025-03-21 | 6.45 | 6.55 | 6.23 | 6.39 | 55.5M |
| 2025-03-20 | 6.76 | 6.88 | 6.30 | 6.39 | 57.1M |
| 2025-03-19 | 6.76 | 6.96 | 6.71 | 6.80 | 77.2M |
| 2025-03-18 | 6.79 | 6.88 | 6.59 | 6.76 | 64.3M |
| 2025-03-17 | 6.55 | 6.68 | 6.21 | 6.68 | 71.8M |
| 2025-03-14 | 6.60 | 6.69 | 6.46 | 6.50 | 55.3M |
| 2025-03-13 | 6.75 | 6.78 | 6.40 | 6.57 | 59.0M |
| 2025-03-12 | 6.84 | 7.14 | 6.61 | 6.66 | 102.6M |
| 2025-03-11 | 6.39 | 6.78 | 6.31 | 6.68 | 71.7M |
| 2025-03-10 | 7.02 | 7.24 | 6.64 | 6.68 | 99.8M |
| 2025-03-07 | 6.79 | 6.97 | 6.48 | 6.72 | 100.4M |
| 2025-03-06 | 6.48 | 6.96 | 6.36 | 6.85 | 165.6M |
| 2025-03-05 | 6.25 | 6.39 | 6.08 | 6.27 | 92.5M |
| 2025-03-04 | 6.10 | 6.22 | 5.84 | 6.05 | 133.3M |
| 2025-03-03 | 6.75 | 6.79 | 6.14 | 6.27 | 146.4M |
| 2025-02-28 | 7.20 | 7.28 | 6.39 | 6.67 | 151.2M |
| 2025-02-27 | 7.66 | 8.05 | 6.87 | 7.19 | 174.2M |
| 2025-02-26 | 7.92 | 7.97 | 7.46 | 7.66 | 104.8M |
| 2025-02-25 | 7.33 | 8.18 | 7.11 | 7.78 | 145.9M |
| 2025-02-24 | 8.47 | 8.55 | 7.75 | 7.81 | 194.1M |
| 2025-02-21 | 8.37 | 8.50 | 7.78 | 8.47 | 192.5M |
| 2025-02-20 | 7.77 | 8.49 | 7.39 | 8.35 | 328.3M |
| 2025-02-19 | 6.35 | 7.96 | 6.35 | 7.71 | 367.7M |
| 2025-02-18 | 6.91 | 7.14 | 6.28 | 6.48 | 177.3M |
| 2025-02-17 | 7.25 | 7.25 | 6.56 | 6.85 | 197.0M |
| 2025-02-14 | 6.16 | 6.93 | 6.11 | 6.61 | 260.0M |
| 2025-02-13 | 6.57 | 6.70 | 6.00 | 6.05 | 156.2M |
| 2025-02-12 | 6.74 | 7.18 | 6.02 | 6.44 | 228.4M |
| 2025-02-11 | 6.95 | 6.99 | 6.57 | 6.70 | 130.8M |
| 2025-02-10 | 6.28 | 6.95 | 6.23 | 6.74 | 297.9M |
| 2025-02-07 | 6.10 | 6.17 | 5.80 | 5.91 | 149.1M |
| 2025-02-06 | 5.75 | 6.14 | 5.68 | 5.99 | 202.9M |
| 2025-02-05 | 5.38 | 5.98 | 5.15 | 5.64 | 175.9M |
| 2025-02-04 | 5.12 | 5.62 | 5.01 | 5.38 | 42.4M |
| 2025-02-03 | 5.10 | 5.18 | 4.88 | 4.98 | 22.9M |
| 2025-01-28 | 5.10 | 5.56 | 5.01 | 5.20 | 49.3M |
| 2025-01-27 | 5.06 | 5.13 | 4.86 | 4.95 | 65.5M |
| 2025-01-24 | 4.89 | 5.04 | 4.68 | 4.92 | 95.9M |
| 2025-01-23 | 4.91 | 5.17 | 4.71 | 4.88 | 74.4M |
| 2025-01-22 | 4.50 | 5.10 | 4.46 | 4.90 | 135.8M |
| 2025-01-21 | 4.59 | 4.73 | 4.45 | 4.45 | 38.5M |
| 2025-01-20 | 4.61 | 4.80 | 4.35 | 4.53 | 59.7M |
| 2025-01-17 | 4.70 | 4.79 | 4.58 | 4.65 | 31.1M |
| 2025-01-16 | 4.55 | 4.84 | 4.52 | 4.71 | 74.4M |
| 2025-01-15 | 4.66 | 4.76 | 4.46 | 4.46 | 40.9M |
| 2025-01-14 | 4.50 | 4.72 | 4.45 | 4.53 | 54.7M |
| 2025-01-13 | 4.30 | 4.63 | 4.23 | 4.50 | 59.5M |
| 2025-01-10 | 4.84 | 4.94 | 4.19 | 4.31 | 81.3M |
| 2025-01-09 | 4.85 | 5.01 | 4.78 | 4.80 | 31.5M |
| 2025-01-08 | 5.10 | 5.35 | 4.80 | 4.95 | 48.5M |
| 2025-01-07 | 5.00 | 5.45 | 4.87 | 5.16 | 73.1M |
| 2025-01-06 | 5.33 | 5.34 | 4.82 | 4.99 | 70.7M |
| 2025-01-03 | 5.90 | 5.97 | 5.17 | 5.25 | 93.1M |
| 2025-01-02 | 5.88 | 6.12 | 5.73 | 5.79 | 65.0M |