14.69
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 14.43 | 14.43 | 14.02 | 14.29 | 524.4K |
| 09:35 | 14.28 | 14.38 | 14.26 | 14.35 | 67.4K |
| 09:40 | 14.38 | 14.62 | 14.38 | 14.57 | 306.3K |
| 09:45 | 14.55 | 14.61 | 14.50 | 14.60 | 159.8K |
| 09:50 | 14.57 | 14.57 | 14.45 | 14.46 | 103.2K |
| 09:55 | 14.48 | 14.49 | 14.40 | 14.42 | 81.1K |
| 10:00 | 14.47 | 14.47 | 14.34 | 14.42 | 32.1K |
| 10:05 | 14.42 | 14.80 | 14.42 | 14.80 | 205.1K |
| 10:10 | 14.79 | 14.88 | 14.71 | 14.84 | 226.9K |
| 10:15 | 14.82 | 14.82 | 14.67 | 14.67 | 252.1K |
| 10:20 | 14.68 | 14.70 | 14.64 | 14.67 | 41.7K |
| 10:25 | 14.68 | 14.75 | 14.68 | 14.68 | 70.2K |
| 10:30 | 14.68 | 14.75 | 14.68 | 14.72 | 64.4K |
| 10:35 | 14.74 | 14.75 | 14.69 | 14.75 | 75.9K |
| 10:40 | 14.76 | 14.87 | 14.74 | 14.85 | 187.8K |
| 10:45 | 14.86 | 14.89 | 14.83 | 14.85 | 102.6K |
| 10:50 | 14.85 | 14.86 | 14.85 | 14.86 | 53.7K |
| 10:55 | 14.86 | 14.95 | 14.83 | 14.88 | 112.7K |
| 11:00 | 14.88 | 14.93 | 14.88 | 14.89 | 38.1K |
| 11:05 | 14.88 | 14.89 | 14.86 | 14.87 | 40.3K |
| 11:10 | 14.87 | 14.89 | 14.84 | 14.88 | 30.2K |
| 11:15 | 14.88 | 14.90 | 14.84 | 14.87 | 19.4K |
| 11:20 | 14.86 | 14.86 | 14.79 | 14.79 | 69.6K |
| 11:25 | 14.79 | 14.87 | 14.76 | 14.86 | 110.3K |
| 13:00 | 14.85 | 14.85 | 14.80 | 14.80 | 53.8K |
| 13:05 | 14.80 | 15.18 | 14.80 | 15.18 | 498.5K |
| 13:10 | 15.18 | 15.18 | 15.05 | 15.08 | 205.3K |
| 13:15 | 15.06 | 15.16 | 15.06 | 15.16 | 140.2K |
| 13:20 | 15.16 | 15.26 | 15.16 | 15.16 | 268.2K |
| 13:25 | 15.16 | 15.16 | 15.10 | 15.10 | 109.2K |
| 13:30 | 15.10 | 15.12 | 15.05 | 15.10 | 53.7K |
| 13:35 | 15.08 | 15.08 | 15.00 | 15.05 | 71.3K |
| 13:40 | 15.04 | 15.08 | 15.01 | 15.08 | 50.9K |
| 13:45 | 15.07 | 15.07 | 15.02 | 15.06 | 30.2K |
| 13:50 | 15.06 | 15.06 | 14.96 | 14.96 | 74.5K |
| 13:55 | 14.96 | 14.96 | 14.90 | 14.90 | 92.4K |
| 14:00 | 14.89 | 14.89 | 14.87 | 14.88 | 29.2K |
| 14:05 | 14.88 | 14.91 | 14.88 | 14.89 | 30.9K |
| 14:10 | 14.90 | 14.90 | 14.86 | 14.86 | 18.0K |
| 14:15 | 14.83 | 14.87 | 14.82 | 14.85 | 64.1K |
| 14:20 | 14.83 | 14.85 | 14.83 | 14.85 | 15.6K |
| 14:25 | 14.85 | 14.85 | 14.82 | 14.84 | 44.6K |
| 14:30 | 14.84 | 14.84 | 14.76 | 14.76 | 228.8K |
| 14:35 | 14.76 | 14.78 | 14.70 | 14.74 | 107.6K |
| 14:40 | 14.74 | 14.75 | 14.72 | 14.74 | 89.5K |
| 14:45 | 14.75 | 14.77 | 14.74 | 14.74 | 84.6K |
| 14:50 | 14.73 | 14.74 | 14.72 | 14.73 | 47.1K |
| 14:55 | 14.75 | 14.75 | 14.71 | 14.71 | 35.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 14.20 | 15.26 | 14.01 | 14.69 | 5.5M |
| 2025-09-25 | 14.30 | 15.18 | 14.30 | 14.45 | 4.9M |
| 2025-09-24 | 14.12 | 14.27 | 13.97 | 14.20 | 2.9M |
| 2025-09-23 | 14.91 | 14.91 | 13.82 | 14.14 | 4.6M |
| 2025-09-22 | 14.65 | 14.91 | 14.20 | 14.91 | 3.4M |
| 2025-09-19 | 15.13 | 15.35 | 14.41 | 14.56 | 4.9M |
| 2025-09-18 | 15.60 | 15.76 | 15.10 | 15.19 | 4.7M |
| 2025-09-17 | 16.09 | 16.09 | 15.48 | 15.65 | 3.2M |
| 2025-09-16 | 16.61 | 16.61 | 15.73 | 15.83 | 5.4M |
| 2025-09-15 | 16.05 | 17.00 | 15.54 | 16.46 | 8.2M |
| 2025-09-12 | 16.23 | 16.26 | 15.45 | 15.92 | 6.4M |
| 2025-09-11 | 16.55 | 16.55 | 15.80 | 16.29 | 5.4M |
| 2025-09-10 | 16.47 | 16.71 | 16.01 | 16.53 | 6.6M |
| 2025-09-09 | 17.00 | 17.63 | 16.30 | 16.62 | 9.3M |
| 2025-09-08 | 15.70 | 17.20 | 15.20 | 16.70 | 10.9M |
| 2025-09-05 | 15.71 | 16.44 | 15.43 | 16.20 | 11.3M |
| 2025-09-04 | 15.17 | 16.74 | 15.00 | 15.56 | 14.3M |
| 2025-09-03 | 15.89 | 16.12 | 15.12 | 15.32 | 8.3M |
| 2025-09-02 | 16.43 | 17.50 | 15.40 | 15.65 | 16.4M |
| 2025-09-01 | 14.42 | 16.66 | 14.42 | 16.66 | 12.5M |
| 2025-08-29 | 14.00 | 14.10 | 13.73 | 13.88 | 3.0M |
| 2025-08-28 | 14.39 | 14.62 | 13.63 | 14.07 | 4.5M |
| 2025-08-27 | 14.95 | 15.00 | 14.14 | 14.14 | 7.5M |
| 2025-08-26 | 14.09 | 16.00 | 13.82 | 15.10 | 11.1M |
| 2025-08-25 | 14.39 | 14.39 | 13.86 | 14.03 | 4.6M |
| 2025-08-22 | 14.20 | 14.50 | 14.07 | 14.32 | 4.3M |
| 2025-08-21 | 14.06 | 14.98 | 13.80 | 14.33 | 8.3M |
| 2025-08-20 | 13.65 | 14.56 | 13.65 | 14.23 | 7.6M |
| 2025-08-19 | 14.16 | 14.18 | 13.67 | 13.77 | 5.5M |
| 2025-08-18 | 13.41 | 14.32 | 13.41 | 14.19 | 7.4M |
| 2025-08-15 | 13.14 | 13.58 | 13.10 | 13.34 | 4.4M |
| 2025-08-14 | 13.78 | 13.89 | 13.04 | 13.11 | 6.2M |
| 2025-08-13 | 13.78 | 14.19 | 13.52 | 13.89 | 5.8M |
| 2025-08-12 | 14.00 | 14.00 | 13.51 | 13.68 | 3.7M |
| 2025-08-11 | 14.05 | 14.10 | 13.62 | 14.00 | 6.5M |
| 2025-08-08 | 13.38 | 14.35 | 13.10 | 13.88 | 12.2M |
| 2025-08-07 | 13.41 | 13.53 | 13.03 | 13.35 | 6.2M |
| 2025-08-06 | 13.85 | 13.94 | 13.35 | 13.48 | 8.6M |
| 2025-08-05 | 13.50 | 14.16 | 13.10 | 13.89 | 14.3M |
| 2025-08-04 | 12.66 | 13.28 | 12.44 | 13.20 | 8.4M |
| 2025-08-01 | 12.15 | 13.48 | 12.02 | 12.86 | 11.7M |
| 2025-07-31 | 12.33 | 12.46 | 12.11 | 12.12 | 2.7M |
| 2025-07-30 | 12.39 | 12.54 | 12.14 | 12.28 | 3.4M |
| 2025-07-29 | 12.65 | 12.65 | 12.12 | 12.37 | 5.3M |
| 2025-07-28 | 12.44 | 12.68 | 12.39 | 12.61 | 4.8M |
| 2025-07-25 | 12.80 | 12.90 | 12.33 | 12.37 | 6.1M |
| 2025-07-24 | 12.80 | 13.02 | 12.75 | 12.79 | 5.3M |
| 2025-07-23 | 12.66 | 13.09 | 12.31 | 12.89 | 7.6M |
| 2025-07-22 | 12.60 | 12.78 | 12.42 | 12.64 | 4.7M |
| 2025-07-21 | 12.55 | 13.09 | 12.55 | 12.57 | 5.2M |
| 2025-07-18 | 12.28 | 12.74 | 12.28 | 12.54 | 4.0M |
| 2025-07-17 | 12.23 | 12.49 | 12.17 | 12.44 | 3.5M |
| 2025-07-16 | 12.26 | 12.28 | 12.08 | 12.22 | 3.1M |
| 2025-07-15 | 12.39 | 12.52 | 12.11 | 12.18 | 4.3M |
| 2025-07-14 | 12.39 | 12.52 | 12.20 | 12.38 | 5.1M |
| 2025-07-11 | 12.60 | 12.64 | 12.29 | 12.34 | 5.3M |
| 2025-07-10 | 12.89 | 13.03 | 12.40 | 12.58 | 6.5M |
| 2025-07-09 | 13.51 | 13.60 | 12.95 | 12.98 | 7.2M |
| 2025-07-08 | 13.11 | 14.09 | 12.99 | 13.66 | 12.9M |
| 2025-07-07 | 12.17 | 13.55 | 12.07 | 13.24 | 13.0M |
| 2025-07-04 | 12.20 | 12.75 | 11.91 | 12.06 | 6.6M |
| 2025-07-03 | 11.99 | 12.35 | 11.90 | 12.25 | 5.1M |
| 2025-07-02 | 12.49 | 12.49 | 11.85 | 12.00 | 6.3M |
| 2025-07-01 | 12.50 | 12.62 | 12.18 | 12.52 | 5.9M |
| 2025-06-30 | 12.66 | 12.86 | 12.40 | 12.66 | 6.9M |
| 2025-06-27 | 12.34 | 12.84 | 12.13 | 12.69 | 8.6M |
| 2025-06-26 | 12.39 | 12.63 | 12.28 | 12.44 | 7.3M |
| 2025-06-25 | 13.36 | 13.39 | 12.30 | 12.51 | 13.3M |
| 2025-06-24 | 13.75 | 14.40 | 13.16 | 13.35 | 13.7M |
| 2025-06-23 | 13.00 | 14.79 | 12.87 | 13.73 | 11.8M |
| 2025-06-20 | 14.12 | 14.80 | 13.02 | 13.06 | 13.5M |
| 2025-06-19 | 13.01 | 15.58 | 12.95 | 14.62 | 18.9M |
| 2025-06-18 | 13.96 | 14.49 | 13.19 | 13.20 | 18.4M |
| 2025-06-17 | 14.78 | 16.16 | 13.50 | 14.50 | 26.8M |
| 2025-06-16 | 13.00 | 15.54 | 13.00 | 15.54 | 19.2M |
| 2025-06-13 | 11.33 | 13.13 | 11.10 | 12.95 | 25.1M |
| 2025-06-12 | 10.35 | 11.48 | 10.31 | 11.44 | 11.5M |
| 2025-06-11 | 10.36 | 10.46 | 10.31 | 10.39 | 1.6M |
| 2025-06-10 | 10.50 | 10.50 | 10.14 | 10.31 | 1.5M |
| 2025-06-09 | 10.47 | 10.50 | 10.35 | 10.48 | 1.6M |
| 2025-06-06 | 10.30 | 10.38 | 10.25 | 10.34 | 1.3M |
| 2025-06-05 | 10.42 | 10.49 | 10.31 | 10.35 | 1.2M |
| 2025-06-04 | 10.30 | 10.45 | 10.30 | 10.37 | 0.9M |
| 2025-06-03 | 10.20 | 10.36 | 10.15 | 10.28 | 0.7M |
| 2025-05-30 | 10.32 | 10.33 | 10.11 | 10.22 | 0.8M |
| 2025-05-29 | 10.17 | 10.41 | 10.17 | 10.32 | 1.1M |
| 2025-05-28 | 10.40 | 10.47 | 10.19 | 10.25 | 1.1M |
| 2025-05-27 | 10.20 | 10.36 | 10.08 | 10.35 | 1.5M |
| 2025-05-26 | 10.18 | 10.21 | 10.05 | 10.17 | 1.0M |
| 2025-05-23 | 10.08 | 10.30 | 9.98 | 10.11 | 1.7M |
| 2025-05-22 | 10.30 | 10.37 | 10.04 | 10.06 | 1.5M |
| 2025-05-21 | 10.44 | 10.44 | 10.19 | 10.26 | 0.9M |
| 2025-05-20 | 10.33 | 10.44 | 10.24 | 10.44 | 0.9M |
| 2025-05-19 | 10.22 | 10.38 | 10.08 | 10.29 | 1.3M |
| 2025-05-16 | 10.19 | 10.33 | 10.10 | 10.23 | 1.4M |
| 2025-05-15 | 10.22 | 10.22 | 10.04 | 10.11 | 1.5M |
| 2025-05-14 | 10.33 | 10.33 | 10.13 | 10.17 | 0.9M |
| 2025-05-13 | 10.36 | 10.37 | 10.17 | 10.27 | 1.2M |
| 2025-05-12 | 10.33 | 10.33 | 10.14 | 10.23 | 1.1M |
| 2025-05-09 | 10.23 | 10.32 | 10.11 | 10.18 | 1.0M |
| 2025-05-08 | 10.12 | 10.39 | 10.12 | 10.30 | 1.5M |
| 2025-05-07 | 10.11 | 10.26 | 10.05 | 10.17 | 1.6M |
| 2025-05-06 | 9.88 | 10.07 | 9.85 | 10.01 | 1.4M |
| 2025-04-30 | 9.84 | 9.90 | 9.75 | 9.84 | 1.0M |
| 2025-04-29 | 9.50 | 9.90 | 9.49 | 9.82 | 1.7M |
| 2025-04-28 | 9.73 | 9.79 | 9.45 | 9.50 | 1.5M |
| 2025-04-25 | 9.88 | 9.89 | 9.72 | 9.79 | 1.2M |
| 2025-04-24 | 9.83 | 9.91 | 9.72 | 9.85 | 1.1M |
| 2025-04-23 | 9.82 | 9.95 | 9.78 | 9.81 | 1.2M |
| 2025-04-22 | 9.76 | 9.82 | 9.62 | 9.81 | 0.9M |
| 2025-04-21 | 9.68 | 9.79 | 9.61 | 9.72 | 0.8M |
| 2025-04-18 | 9.82 | 9.82 | 9.52 | 9.71 | 1.0M |
| 2025-04-17 | 9.60 | 9.86 | 9.47 | 9.74 | 1.3M |
| 2025-04-16 | 9.75 | 9.83 | 9.41 | 9.61 | 1.4M |
| 2025-04-15 | 9.60 | 9.87 | 9.59 | 9.85 | 1.3M |
| 2025-04-14 | 9.66 | 9.72 | 9.54 | 9.60 | 0.9M |
| 2025-04-11 | 9.60 | 9.65 | 9.48 | 9.52 | 0.9M |
| 2025-04-10 | 9.53 | 9.65 | 9.39 | 9.52 | 1.4M |
| 2025-04-09 | 8.99 | 9.40 | 8.51 | 9.35 | 1.8M |
| 2025-04-08 | 9.05 | 9.40 | 9.00 | 9.17 | 1.4M |
| 2025-04-07 | 9.88 | 9.94 | 8.88 | 8.95 | 2.4M |
| 2025-04-03 | 10.16 | 10.32 | 10.06 | 10.23 | 1.0M |
| 2025-04-02 | 10.34 | 10.38 | 10.19 | 10.26 | 0.8M |
| 2025-04-01 | 10.08 | 10.37 | 10.04 | 10.25 | 1.5M |
| 2025-03-31 | 10.13 | 10.14 | 9.86 | 10.05 | 1.7M |
| 2025-03-28 | 10.35 | 10.50 | 10.13 | 10.14 | 1.2M |
| 2025-03-27 | 10.46 | 10.54 | 10.20 | 10.41 | 1.6M |
| 2025-03-26 | 10.20 | 10.57 | 10.08 | 10.43 | 1.8M |
| 2025-03-25 | 10.17 | 10.33 | 10.02 | 10.24 | 1.5M |
| 2025-03-24 | 10.39 | 10.52 | 9.98 | 10.14 | 2.4M |
| 2025-03-21 | 10.60 | 10.67 | 10.35 | 10.50 | 1.5M |
| 2025-03-20 | 10.58 | 10.72 | 10.45 | 10.64 | 1.4M |
| 2025-03-19 | 10.62 | 10.62 | 10.48 | 10.58 | 1.2M |
| 2025-03-18 | 10.55 | 10.60 | 10.43 | 10.60 | 1.4M |
| 2025-03-17 | 10.60 | 10.62 | 10.47 | 10.48 | 1.4M |
| 2025-03-14 | 10.27 | 10.52 | 10.25 | 10.50 | 1.8M |
| 2025-03-13 | 10.47 | 10.48 | 10.19 | 10.32 | 1.7M |
| 2025-03-12 | 10.53 | 10.54 | 10.32 | 10.40 | 1.3M |
| 2025-03-11 | 10.29 | 10.43 | 10.19 | 10.43 | 1.1M |
| 2025-03-10 | 10.24 | 10.60 | 10.24 | 10.37 | 2.0M |
| 2025-03-07 | 10.24 | 10.48 | 10.16 | 10.27 | 1.8M |
| 2025-03-06 | 10.13 | 10.32 | 10.09 | 10.29 | 2.1M |
| 2025-03-05 | 10.26 | 10.26 | 9.98 | 10.13 | 1.3M |
| 2025-03-04 | 10.02 | 10.26 | 10.02 | 10.24 | 1.3M |
| 2025-03-03 | 10.04 | 10.20 | 9.94 | 10.13 | 1.3M |
| 2025-02-28 | 10.18 | 10.19 | 9.90 | 10.03 | 1.8M |
| 2025-02-27 | 10.23 | 10.23 | 9.99 | 10.18 | 1.6M |
| 2025-02-26 | 10.10 | 10.22 | 10.04 | 10.19 | 1.3M |
| 2025-02-25 | 10.05 | 10.17 | 9.99 | 10.07 | 1.4M |
| 2025-02-24 | 10.02 | 10.15 | 9.94 | 10.14 | 1.4M |
| 2025-02-21 | 9.93 | 10.05 | 9.87 | 10.03 | 1.8M |
| 2025-02-20 | 9.96 | 9.99 | 9.87 | 9.96 | 1.4M |
| 2025-02-19 | 9.68 | 9.97 | 9.63 | 9.93 | 1.1M |
| 2025-02-18 | 9.91 | 10.00 | 9.68 | 9.71 | 1.5M |
| 2025-02-17 | 9.78 | 9.95 | 9.78 | 9.92 | 0.8M |
| 2025-02-14 | 9.78 | 9.89 | 9.73 | 9.78 | 0.7M |
| 2025-02-13 | 9.98 | 9.99 | 9.77 | 9.80 | 0.7M |
| 2025-02-12 | 9.91 | 10.04 | 9.86 | 9.95 | 1.0M |
| 2025-02-11 | 10.04 | 10.06 | 9.90 | 9.95 | 0.9M |
| 2025-02-10 | 9.99 | 10.09 | 9.90 | 10.07 | 0.9M |
| 2025-02-07 | 9.93 | 10.08 | 9.80 | 9.99 | 1.3M |
| 2025-02-06 | 9.84 | 9.93 | 9.78 | 9.92 | 0.8M |
| 2025-02-05 | 9.88 | 9.90 | 9.75 | 9.82 | 0.7M |
| 2025-01-27 | 9.87 | 9.90 | 9.75 | 9.81 | 0.9M |
| 2025-01-24 | 9.69 | 9.79 | 9.55 | 9.79 | 0.8M |
| 2025-01-23 | 9.57 | 9.74 | 9.53 | 9.69 | 0.9M |
| 2025-01-22 | 9.59 | 9.69 | 9.44 | 9.54 | 0.8M |
| 2025-01-21 | 9.85 | 9.88 | 9.51 | 9.65 | 0.5M |
| 2025-01-20 | 9.66 | 9.75 | 9.54 | 9.67 | 0.7M |
| 2025-01-17 | 9.49 | 9.64 | 9.48 | 9.56 | 0.5M |
| 2025-01-16 | 9.57 | 9.67 | 9.48 | 9.54 | 0.6M |
| 2025-01-15 | 9.63 | 9.69 | 9.48 | 9.52 | 1.0M |
| 2025-01-14 | 9.43 | 9.64 | 9.40 | 9.62 | 0.8M |
| 2025-01-13 | 9.25 | 9.40 | 9.02 | 9.34 | 0.6M |
| 2025-01-10 | 9.45 | 9.67 | 9.21 | 9.25 | 0.8M |
| 2025-01-09 | 9.49 | 9.60 | 9.43 | 9.48 | 0.6M |
| 2025-01-08 | 9.50 | 9.53 | 9.15 | 9.51 | 0.6M |
| 2025-01-07 | 9.33 | 9.57 | 9.32 | 9.50 | 0.7M |
| 2025-01-06 | 9.27 | 9.50 | 9.12 | 9.42 | 0.6M |
| 2025-01-03 | 9.52 | 9.61 | 9.28 | 9.32 | 0.7M |
| 2025-01-02 | 9.73 | 9.89 | 9.43 | 9.52 | 1.2M |