1.28
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 1.27 | 1.27 | 1.27 | 1.27 | 169.1K |
| 09:35 | 1.27 | 1.27 | 1.26 | 1.27 | 489.4K |
| 09:40 | 1.27 | 1.27 | 1.27 | 1.27 | 105.8K |
| 09:45 | 1.27 | 1.27 | 1.27 | 1.27 | 519.3K |
| 09:50 | 1.27 | 1.27 | 1.27 | 1.27 | 95.8K |
| 09:55 | 1.27 | 1.27 | 1.27 | 1.27 | 365.6K |
| 10:00 | 1.27 | 1.27 | 1.27 | 1.27 | 1.9K |
| 10:05 | 1.27 | 1.27 | 1.27 | 1.27 | 190.9K |
| 10:10 | 1.27 | 1.27 | 1.27 | 1.27 | 20.3K |
| 10:15 | 1.27 | 1.27 | 1.27 | 1.27 | 19.4K |
| 10:20 | 1.27 | 1.27 | 1.27 | 1.27 | 37.9K |
| 10:25 | 1.27 | 1.27 | 1.27 | 1.27 | 128.9K |
| 10:30 | 1.27 | 1.27 | 1.27 | 1.27 | 5.2K |
| 10:35 | 1.27 | 1.27 | 1.27 | 1.27 | 27.9K |
| 10:40 | 1.27 | 1.28 | 1.27 | 1.28 | 274.8K |
| 10:45 | 1.28 | 1.28 | 1.28 | 1.28 | 301.1K |
| 10:50 | 1.28 | 1.28 | 1.28 | 1.28 | 159.8K |
| 10:55 | 1.28 | 1.28 | 1.28 | 1.28 | 29.7K |
| 11:00 | 1.27 | 1.28 | 1.27 | 1.27 | 2.7K |
| 11:05 | 1.27 | 1.27 | 1.27 | 1.27 | 97.6K |
| 11:15 | 1.27 | 1.27 | 1.27 | 1.27 | 73.0K |
| 11:20 | 1.27 | 1.27 | 1.27 | 1.27 | 17.3K |
| 11:25 | 1.27 | 1.27 | 1.27 | 1.27 | 193.3K |
| 13:00 | 1.28 | 1.28 | 1.27 | 1.28 | 102.2K |
| 13:05 | 1.28 | 1.28 | 1.28 | 1.28 | 1.2K |
| 13:10 | 1.27 | 1.27 | 1.27 | 1.27 | 0.5K |
| 13:20 | 1.28 | 1.28 | 1.28 | 1.28 | 301.9K |
| 13:25 | 1.28 | 1.28 | 1.28 | 1.28 | 445.2K |
| 13:30 | 1.28 | 1.28 | 1.28 | 1.28 | 33.0K |
| 13:35 | 1.28 | 1.28 | 1.28 | 1.28 | 197.4K |
| 13:40 | 1.28 | 1.28 | 1.28 | 1.28 | 26.5K |
| 13:45 | 1.28 | 1.28 | 1.28 | 1.28 | 254.4K |
| 13:50 | 1.28 | 1.28 | 1.28 | 1.28 | 41.7K |
| 13:55 | 1.28 | 1.28 | 1.28 | 1.28 | 103.8K |
| 14:00 | 1.28 | 1.28 | 1.28 | 1.28 | 99.0K |
| 14:05 | 1.28 | 1.28 | 1.28 | 1.28 | 100.0K |
| 14:10 | 1.28 | 1.28 | 1.28 | 1.28 | 139.6K |
| 14:15 | 1.28 | 1.28 | 1.28 | 1.28 | 38.8K |
| 14:20 | 1.28 | 1.28 | 1.28 | 1.28 | 1,216.8K |
| 14:25 | 1.28 | 1.28 | 1.28 | 1.28 | 66.7K |
| 14:30 | 1.28 | 1.28 | 1.28 | 1.28 | 261.1K |
| 14:35 | 1.28 | 1.28 | 1.28 | 1.28 | 228.4K |
| 14:40 | 1.28 | 1.28 | 1.28 | 1.28 | 221.9K |
| 14:45 | 1.28 | 1.28 | 1.28 | 1.28 | 77.9K |
| 14:50 | 1.28 | 1.28 | 1.28 | 1.28 | 447.6K |
| 14:55 | 1.28 | 1.28 | 1.28 | 1.28 | 18.1K |
| 15:00 | 1.28 | 1.28 | 1.28 | 1.28 | 203.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 1.27 | 1.28 | 1.26 | 1.28 | 8.0M |
| 2025-09-25 | 1.29 | 1.29 | 1.27 | 1.27 | 3.8M |
| 2025-09-24 | 1.29 | 1.29 | 1.28 | 1.28 | 6.0M |
| 2025-09-23 | 1.29 | 1.29 | 1.28 | 1.28 | 7.0M |
| 2025-09-22 | 1.31 | 1.31 | 1.29 | 1.29 | 7.3M |
| 2025-09-19 | 1.30 | 1.31 | 1.30 | 1.31 | 9.4M |
| 2025-09-18 | 1.33 | 1.33 | 1.30 | 1.30 | 9.3M |
| 2025-09-17 | 1.32 | 1.33 | 1.32 | 1.33 | 6.6M |
| 2025-09-16 | 1.33 | 1.34 | 1.32 | 1.32 | 6.5M |
| 2025-09-15 | 1.33 | 1.34 | 1.33 | 1.33 | 6.2M |
| 2025-09-12 | 1.34 | 1.35 | 1.33 | 1.33 | 7.7M |
| 2025-09-11 | 1.33 | 1.34 | 1.33 | 1.34 | 6.6M |
| 2025-09-10 | 1.31 | 1.34 | 1.31 | 1.33 | 7.8M |
| 2025-09-09 | 1.31 | 1.32 | 1.31 | 1.32 | 9.8M |
| 2025-09-08 | 1.31 | 1.31 | 1.30 | 1.31 | 7.1M |
| 2025-09-05 | 1.29 | 1.31 | 1.29 | 1.30 | 10.5M |
| 2025-09-04 | 1.30 | 1.30 | 1.28 | 1.29 | 10.8M |
| 2025-09-03 | 1.30 | 1.31 | 1.29 | 1.30 | 5.9M |
| 2025-09-02 | 1.30 | 1.31 | 1.30 | 1.30 | 12.9M |
| 2025-09-01 | 1.31 | 1.31 | 1.30 | 1.30 | 10.3M |
| 2025-08-29 | 1.32 | 1.33 | 1.31 | 1.31 | 14.2M |
| 2025-08-28 | 1.31 | 1.32 | 1.31 | 1.32 | 9.8M |
| 2025-08-27 | 1.33 | 1.33 | 1.31 | 1.31 | 7.1M |
| 2025-08-26 | 1.34 | 1.34 | 1.33 | 1.33 | 4.4M |
| 2025-08-25 | 1.34 | 1.35 | 1.34 | 1.34 | 7.9M |
| 2025-08-22 | 1.34 | 1.35 | 1.33 | 1.34 | 4.0M |
| 2025-08-21 | 1.33 | 1.35 | 1.33 | 1.34 | 4.6M |
| 2025-08-20 | 1.34 | 1.34 | 1.33 | 1.34 | 6.2M |
| 2025-08-19 | 1.34 | 1.35 | 1.34 | 1.34 | 6.3M |
| 2025-08-18 | 1.34 | 1.35 | 1.34 | 1.34 | 10.5M |
| 2025-08-15 | 1.35 | 1.35 | 1.34 | 1.35 | 7.5M |
| 2025-08-14 | 1.35 | 1.36 | 1.34 | 1.35 | 13.6M |
| 2025-08-13 | 1.35 | 1.36 | 1.35 | 1.35 | 10.0M |
| 2025-08-12 | 1.33 | 1.35 | 1.33 | 1.35 | 10.4M |
| 2025-08-11 | 1.34 | 1.34 | 1.33 | 1.33 | 4.5M |
| 2025-08-08 | 1.34 | 1.34 | 1.33 | 1.34 | 8.4M |
| 2025-08-07 | 1.33 | 1.34 | 1.32 | 1.34 | 7.1M |
| 2025-08-06 | 1.33 | 1.34 | 1.33 | 1.33 | 4.0M |
| 2025-08-05 | 1.31 | 1.33 | 1.31 | 1.32 | 6.1M |
| 2025-08-04 | 1.31 | 1.31 | 1.29 | 1.31 | 6.2M |
| 2025-08-01 | 1.31 | 1.32 | 1.30 | 1.31 | 9.1M |
| 2025-07-31 | 1.34 | 1.34 | 1.31 | 1.31 | 15.7M |
| 2025-07-30 | 1.33 | 1.35 | 1.33 | 1.34 | 17.2M |
| 2025-07-29 | 1.34 | 1.34 | 1.32 | 1.33 | 10.1M |
| 2025-07-28 | 1.34 | 1.35 | 1.33 | 1.34 | 12.4M |
| 2025-07-25 | 1.35 | 1.35 | 1.34 | 1.34 | 7.7M |
| 2025-07-24 | 1.33 | 1.34 | 1.33 | 1.34 | 8.7M |
| 2025-07-23 | 1.33 | 1.34 | 1.32 | 1.33 | 14.1M |
| 2025-07-22 | 1.32 | 1.33 | 1.30 | 1.32 | 26.8M |
| 2025-07-21 | 1.29 | 1.31 | 1.29 | 1.31 | 11.7M |
| 2025-07-18 | 1.29 | 1.29 | 1.28 | 1.29 | 13.4M |
| 2025-07-17 | 1.29 | 1.30 | 1.28 | 1.28 | 9.2M |
| 2025-07-16 | 1.29 | 1.30 | 1.29 | 1.29 | 16.8M |
| 2025-07-15 | 1.30 | 1.30 | 1.28 | 1.29 | 13.7M |
| 2025-07-14 | 1.29 | 1.30 | 1.29 | 1.29 | 12.3M |
| 2025-07-11 | 1.28 | 1.30 | 1.28 | 1.29 | 15.5M |
| 2025-07-10 | 1.26 | 1.28 | 1.26 | 1.28 | 21.3M |
| 2025-07-09 | 1.26 | 1.26 | 1.25 | 1.26 | 12.3M |
| 2025-07-08 | 1.26 | 1.27 | 1.26 | 1.26 | 14.0M |
| 2025-07-07 | 1.26 | 1.26 | 1.26 | 1.26 | 11.4M |
| 2025-07-04 | 1.26 | 1.26 | 1.25 | 1.26 | 16.6M |
| 2025-07-03 | 1.26 | 1.27 | 1.25 | 1.26 | 15.2M |
| 2025-07-02 | 1.24 | 1.27 | 1.24 | 1.26 | 55.2M |
| 2025-07-01 | 1.24 | 1.24 | 1.24 | 1.24 | 5.2M |
| 2025-06-30 | 1.25 | 1.25 | 1.23 | 1.24 | 7.9M |
| 2025-06-27 | 1.26 | 1.26 | 1.24 | 1.24 | 14.3M |
| 2025-06-26 | 1.26 | 1.26 | 1.25 | 1.25 | 7.5M |
| 2025-06-25 | 1.26 | 1.26 | 1.25 | 1.26 | 18.7M |
| 2025-06-24 | 1.25 | 1.26 | 1.25 | 1.26 | 16.9M |
| 2025-06-23 | 1.24 | 1.25 | 1.23 | 1.25 | 13.2M |
| 2025-06-20 | 1.23 | 1.25 | 1.22 | 1.24 | 11.7M |
| 2025-06-19 | 1.25 | 1.25 | 1.22 | 1.23 | 23.4M |
| 2025-06-18 | 1.26 | 1.26 | 1.25 | 1.25 | 9.1M |
| 2025-06-17 | 1.27 | 1.27 | 1.25 | 1.26 | 11.8M |
| 2025-06-16 | 1.25 | 1.26 | 1.25 | 1.26 | 16.7M |
| 2025-06-13 | 1.24 | 1.26 | 1.24 | 1.25 | 19.0M |
| 2025-06-12 | 1.24 | 1.25 | 1.24 | 1.24 | 10.1M |
| 2025-06-11 | 1.23 | 1.24 | 1.23 | 1.24 | 14.5M |
| 2025-06-10 | 1.21 | 1.23 | 1.21 | 1.23 | 25.7M |
| 2025-06-09 | 1.21 | 1.21 | 1.20 | 1.21 | 14.4M |
| 2025-06-06 | 1.20 | 1.21 | 1.20 | 1.21 | 13.0M |
| 2025-06-05 | 1.21 | 1.21 | 1.20 | 1.20 | 10.3M |
| 2025-06-04 | 1.20 | 1.21 | 1.20 | 1.20 | 4.7M |
| 2025-06-03 | 1.20 | 1.21 | 1.19 | 1.20 | 10.5M |
| 2025-05-30 | 1.20 | 1.21 | 1.19 | 1.20 | 8.5M |
| 2025-05-29 | 1.20 | 1.22 | 1.20 | 1.20 | 10.5M |
| 2025-05-28 | 1.20 | 1.20 | 1.19 | 1.20 | 11.8M |
| 2025-05-27 | 1.20 | 1.20 | 1.19 | 1.19 | 10.2M |
| 2025-05-26 | 1.20 | 1.21 | 1.19 | 1.20 | 12.4M |
| 2025-05-23 | 1.20 | 1.21 | 1.19 | 1.20 | 11.5M |
| 2025-05-22 | 1.20 | 1.20 | 1.19 | 1.20 | 11.3M |
| 2025-05-21 | 1.19 | 1.31 | 1.17 | 1.20 | 27.4M |
| 2025-05-20 | 1.18 | 1.19 | 1.18 | 1.19 | 11.3M |
| 2025-05-19 | 1.17 | 1.18 | 1.17 | 1.17 | 10.0M |
| 2025-05-16 | 1.17 | 1.17 | 1.16 | 1.17 | 4.0M |
| 2025-05-15 | 1.17 | 1.19 | 1.17 | 1.17 | 9.7M |
| 2025-05-14 | 1.16 | 1.18 | 1.15 | 1.17 | 17.3M |
| 2025-05-13 | 1.14 | 1.15 | 1.14 | 1.15 | 9.6M |
| 2025-05-12 | 1.13 | 1.15 | 1.13 | 1.14 | 7.3M |
| 2025-05-09 | 1.12 | 1.13 | 1.12 | 1.13 | 4.6M |
| 2025-05-08 | 1.13 | 1.13 | 1.12 | 1.12 | 6.6M |
| 2025-05-07 | 1.12 | 1.13 | 1.12 | 1.13 | 10.8M |
| 2025-05-06 | 1.11 | 1.12 | 1.10 | 1.11 | 6.4M |
| 2025-04-30 | 1.11 | 1.11 | 1.10 | 1.11 | 5.2M |
| 2025-04-29 | 1.12 | 1.12 | 1.11 | 1.11 | 4.0M |
| 2025-04-28 | 1.12 | 1.12 | 1.10 | 1.12 | 5.8M |
| 2025-04-25 | 1.11 | 1.11 | 1.11 | 1.11 | 9.2M |
| 2025-04-24 | 1.10 | 1.11 | 1.10 | 1.10 | 5.9M |
| 2025-04-23 | 1.11 | 1.11 | 1.10 | 1.11 | 10.6M |
| 2025-04-22 | 1.10 | 1.10 | 1.09 | 1.10 | 7.1M |
| 2025-04-21 | 1.09 | 1.10 | 1.09 | 1.10 | 6.5M |
| 2025-04-18 | 1.09 | 1.11 | 1.09 | 1.09 | 28.1M |
| 2025-04-17 | 1.09 | 1.10 | 1.09 | 1.10 | 6.3M |
| 2025-04-16 | 1.10 | 1.11 | 1.08 | 1.09 | 10.4M |
| 2025-04-15 | 1.10 | 1.10 | 1.09 | 1.10 | 8.5M |
| 2025-04-14 | 1.08 | 1.10 | 1.08 | 1.09 | 13.9M |
| 2025-04-11 | 1.07 | 1.08 | 1.06 | 1.07 | 11.0M |
| 2025-04-10 | 1.06 | 1.08 | 1.06 | 1.07 | 27.6M |
| 2025-04-09 | 1.03 | 1.04 | 1.01 | 1.04 | 18.8M |
| 2025-04-08 | 1.04 | 1.05 | 1.03 | 1.04 | 25.5M |
| 2025-04-07 | 1.08 | 1.08 | 1.02 | 1.02 | 15.0M |
| 2025-04-03 | 1.14 | 1.14 | 1.13 | 1.13 | 11.2M |
| 2025-04-02 | 1.14 | 1.15 | 1.14 | 1.15 | 10.5M |
| 2025-04-01 | 1.13 | 1.14 | 1.13 | 1.14 | 8.9M |
| 2025-03-31 | 1.13 | 1.14 | 1.12 | 1.13 | 10.6M |
| 2025-03-28 | 1.14 | 1.14 | 1.12 | 1.13 | 6.3M |
| 2025-03-27 | 1.13 | 1.14 | 1.13 | 1.14 | 9.5M |
| 2025-03-26 | 1.14 | 1.14 | 1.13 | 1.13 | 4.0M |
| 2025-03-25 | 1.14 | 1.15 | 1.13 | 1.14 | 6.5M |
| 2025-03-24 | 1.14 | 1.16 | 1.14 | 1.15 | 12.0M |
| 2025-03-21 | 1.15 | 1.16 | 1.13 | 1.14 | 6.0M |
| 2025-03-20 | 1.15 | 1.16 | 1.15 | 1.15 | 6.2M |
| 2025-03-19 | 1.16 | 1.16 | 1.15 | 1.15 | 9.6M |
| 2025-03-18 | 1.18 | 1.18 | 1.15 | 1.16 | 8.9M |
| 2025-03-17 | 1.15 | 1.15 | 1.14 | 1.15 | 7.2M |
| 2025-03-14 | 1.13 | 1.15 | 1.13 | 1.14 | 6.3M |
| 2025-03-13 | 1.13 | 1.14 | 1.12 | 1.13 | 8.3M |
| 2025-03-12 | 1.13 | 1.13 | 1.12 | 1.13 | 4.9M |
| 2025-03-11 | 1.12 | 1.13 | 1.12 | 1.13 | 8.7M |
| 2025-03-10 | 1.13 | 1.13 | 1.12 | 1.13 | 7.3M |
| 2025-03-07 | 1.12 | 1.13 | 1.12 | 1.13 | 4.2M |
| 2025-03-06 | 1.13 | 1.13 | 1.12 | 1.12 | 5.3M |
| 2025-03-05 | 1.11 | 1.13 | 1.11 | 1.12 | 8.6M |
| 2025-03-04 | 1.11 | 1.11 | 1.10 | 1.11 | 5.0M |
| 2025-03-03 | 1.11 | 1.12 | 1.11 | 1.11 | 7.9M |
| 2025-02-28 | 1.11 | 1.12 | 1.10 | 1.11 | 4.6M |
| 2025-02-27 | 1.12 | 1.12 | 1.11 | 1.12 | 5.9M |
| 2025-02-26 | 1.11 | 1.12 | 1.11 | 1.12 | 8.2M |
| 2025-02-25 | 1.12 | 1.12 | 1.10 | 1.10 | 4.7M |
| 2025-02-24 | 1.12 | 1.13 | 1.11 | 1.12 | 4.9M |
| 2025-02-21 | 1.12 | 1.12 | 1.11 | 1.12 | 6.1M |
| 2025-02-20 | 1.12 | 1.12 | 1.11 | 1.11 | 4.4M |
| 2025-02-19 | 1.12 | 1.12 | 1.11 | 1.12 | 5.9M |
| 2025-02-18 | 1.12 | 1.13 | 1.11 | 1.12 | 7.0M |
| 2025-02-17 | 1.11 | 1.12 | 1.10 | 1.12 | 9.9M |
| 2025-02-14 | 1.11 | 1.11 | 1.10 | 1.10 | 8.1M |
| 2025-02-13 | 1.11 | 1.11 | 1.10 | 1.11 | 6.6M |
| 2025-02-12 | 1.10 | 1.11 | 1.10 | 1.11 | 11.3M |
| 2025-02-11 | 1.10 | 1.10 | 1.09 | 1.10 | 5.8M |
| 2025-02-10 | 1.09 | 1.10 | 1.09 | 1.09 | 6.1M |
| 2025-02-07 | 1.09 | 1.09 | 1.09 | 1.09 | 10.6M |
| 2025-02-06 | 1.08 | 1.09 | 1.08 | 1.09 | 5.8M |
| 2025-02-05 | 1.10 | 1.10 | 1.08 | 1.08 | 7.1M |
| 2025-01-27 | 1.08 | 1.09 | 1.08 | 1.09 | 13.9M |
| 2025-01-24 | 1.07 | 1.08 | 1.07 | 1.08 | 7.6M |
| 2025-01-23 | 1.07 | 1.08 | 1.07 | 1.07 | 16.8M |
| 2025-01-22 | 1.07 | 1.07 | 1.07 | 1.07 | 3.6M |
| 2025-01-21 | 1.08 | 1.08 | 1.07 | 1.07 | 10.6M |
| 2025-01-20 | 1.08 | 1.08 | 1.07 | 1.07 | 9.5M |
| 2025-01-17 | 1.08 | 1.08 | 1.08 | 1.08 | 9.8M |
| 2025-01-16 | 1.08 | 1.09 | 1.08 | 1.08 | 13.9M |
| 2025-01-15 | 1.08 | 1.09 | 1.08 | 1.08 | 6.6M |
| 2025-01-14 | 1.07 | 1.08 | 1.07 | 1.08 | 9.2M |
| 2025-01-13 | 1.06 | 1.07 | 1.06 | 1.07 | 5.9M |
| 2025-01-10 | 1.08 | 1.08 | 1.07 | 1.07 | 9.3M |
| 2025-01-09 | 1.08 | 1.09 | 1.07 | 1.07 | 7.3M |
| 2025-01-08 | 1.09 | 1.10 | 1.08 | 1.09 | 9.6M |
| 2025-01-07 | 1.10 | 1.10 | 1.08 | 1.09 | 7.5M |
| 2025-01-06 | 1.10 | 1.11 | 1.10 | 1.10 | 5.2M |
| 2025-01-03 | 1.09 | 1.11 | 1.09 | 1.10 | 13.8M |
| 2025-01-02 | 1.13 | 1.13 | 1.09 | 1.09 | 20.7M |