9.20
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 8.84 | 8.85 | 8.74 | 8.83 | 413.6K |
| 09:35 | 8.81 | 9.00 | 8.79 | 8.97 | 834.0K |
| 09:40 | 9.00 | 9.01 | 8.95 | 8.95 | 816.6K |
| 09:45 | 8.98 | 8.99 | 8.90 | 8.90 | 369.0K |
| 09:50 | 8.91 | 8.96 | 8.91 | 8.93 | 213.4K |
| 09:55 | 8.90 | 9.00 | 8.88 | 8.98 | 509.2K |
| 10:00 | 8.95 | 9.00 | 8.95 | 8.95 | 157.0K |
| 10:05 | 8.94 | 8.96 | 8.93 | 8.94 | 131.8K |
| 10:10 | 8.96 | 8.98 | 8.94 | 8.96 | 15.4K |
| 10:15 | 8.98 | 8.99 | 8.94 | 8.96 | 172.4K |
| 10:20 | 8.94 | 8.95 | 8.93 | 8.93 | 50.6K |
| 10:25 | 8.94 | 8.95 | 8.92 | 8.94 | 176.4K |
| 10:30 | 8.95 | 8.95 | 8.92 | 8.92 | 110.8K |
| 10:35 | 8.92 | 8.94 | 8.88 | 8.89 | 191.0K |
| 10:40 | 8.88 | 8.97 | 8.88 | 8.93 | 207.0K |
| 10:45 | 8.98 | 8.99 | 8.93 | 8.95 | 250.0K |
| 10:50 | 8.98 | 9.05 | 8.96 | 9.03 | 432.2K |
| 10:55 | 9.02 | 9.05 | 9.00 | 9.03 | 669.4K |
| 11:00 | 9.00 | 9.05 | 8.99 | 9.03 | 196.4K |
| 11:05 | 9.05 | 9.05 | 8.99 | 9.01 | 133.6K |
| 11:10 | 9.02 | 9.06 | 9.01 | 9.04 | 143.2K |
| 11:15 | 9.05 | 9.14 | 9.05 | 9.12 | 659.6K |
| 11:20 | 9.13 | 9.14 | 9.11 | 9.13 | 285.8K |
| 11:25 | 9.11 | 9.13 | 9.06 | 9.13 | 210.2K |
| 11:30 | 9.14 | 9.14 | 9.12 | 9.12 | 80.8K |
| 11:35 | 9.11 | 9.11 | 9.10 | 9.10 | 186.6K |
| 11:40 | 9.09 | 9.11 | 9.09 | 9.11 | 9.4K |
| 11:50 | 9.09 | 9.09 | 9.03 | 9.04 | 85.2K |
| 11:55 | 9.05 | 9.05 | 9.05 | 9.05 | 0.0K |
| 13:00 | 9.08 | 9.18 | 9.07 | 9.16 | 408.4K |
| 13:05 | 9.15 | 9.16 | 9.07 | 9.12 | 168.2K |
| 13:10 | 9.10 | 9.11 | 9.06 | 9.10 | 398.2K |
| 13:15 | 9.11 | 9.12 | 9.06 | 9.07 | 138.2K |
| 13:20 | 9.10 | 9.10 | 9.05 | 9.05 | 189.0K |
| 13:25 | 9.07 | 9.08 | 9.03 | 9.05 | 34.2K |
| 13:30 | 9.06 | 9.07 | 9.01 | 9.07 | 113.0K |
| 13:35 | 9.06 | 9.14 | 9.06 | 9.06 | 326.4K |
| 13:40 | 9.10 | 9.12 | 9.03 | 9.04 | 224.4K |
| 13:45 | 9.03 | 9.10 | 9.03 | 9.09 | 216.4K |
| 13:50 | 9.08 | 9.13 | 9.08 | 9.11 | 106.0K |
| 13:55 | 9.10 | 9.10 | 9.09 | 9.10 | 93.6K |
| 14:00 | 9.09 | 9.09 | 9.03 | 9.07 | 213.4K |
| 14:05 | 9.05 | 9.07 | 9.03 | 9.06 | 155.2K |
| 14:10 | 9.03 | 9.08 | 9.03 | 9.07 | 21.6K |
| 14:15 | 9.09 | 9.09 | 9.07 | 9.07 | 26.6K |
| 14:20 | 9.09 | 9.09 | 9.09 | 9.09 | 0.2K |
| 14:25 | 9.08 | 9.09 | 9.04 | 9.05 | 175.6K |
| 14:30 | 9.06 | 9.08 | 9.06 | 9.08 | 5.4K |
| 14:35 | 9.06 | 9.07 | 9.05 | 9.06 | 24.2K |
| 14:40 | 9.07 | 9.07 | 9.04 | 9.07 | 43.6K |
| 14:45 | 9.08 | 9.08 | 9.05 | 9.06 | 57.0K |
| 14:50 | 9.07 | 9.08 | 9.06 | 9.07 | 16.4K |
| 14:55 | 9.06 | 9.08 | 9.04 | 9.08 | 148.2K |
| 15:00 | 9.07 | 9.09 | 9.03 | 9.04 | 119.2K |
| 15:05 | 9.06 | 9.09 | 9.06 | 9.06 | 107.8K |
| 15:10 | 9.08 | 9.08 | 9.06 | 9.06 | 37.8K |
| 15:15 | 9.03 | 9.06 | 9.01 | 9.03 | 215.4K |
| 15:20 | 9.02 | 9.02 | 9.01 | 9.02 | 18.0K |
| 15:25 | 9.06 | 9.06 | 9.01 | 9.01 | 198.8K |
| 15:30 | 9.00 | 9.04 | 8.99 | 8.99 | 265.8K |
| 15:35 | 9.00 | 9.05 | 8.99 | 9.02 | 131.6K |
| 15:40 | 9.01 | 9.06 | 9.00 | 9.05 | 629.2K |
| 15:45 | 9.06 | 9.14 | 9.05 | 9.13 | 780.6K |
| 15:50 | 9.14 | 9.24 | 9.11 | 9.14 | 1,833.0K |
| 15:55 | 9.19 | 9.20 | 9.14 | 9.20 | 431.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 8.84 | 9.24 | 8.74 | 9.20 | 15.8M |
| 2025-09-25 | 9.29 | 9.30 | 8.68 | 8.81 | 26.9M |
| 2025-09-24 | 9.38 | 9.40 | 9.07 | 9.19 | 8.7M |
| 2025-09-23 | 9.57 | 9.60 | 9.18 | 9.23 | 6.4M |
| 2025-09-22 | 9.39 | 9.73 | 9.39 | 9.56 | 6.6M |
| 2025-09-19 | 9.35 | 9.56 | 9.30 | 9.56 | 7.1M |
| 2025-09-18 | 9.77 | 9.77 | 9.14 | 9.35 | 14.1M |
| 2025-09-17 | 9.80 | 9.88 | 9.35 | 9.66 | 9.6M |
| 2025-09-16 | 9.54 | 9.80 | 9.54 | 9.66 | 3.9M |
| 2025-09-15 | 9.78 | 9.88 | 9.60 | 9.68 | 4.8M |
| 2025-09-12 | 9.79 | 10.11 | 9.53 | 9.78 | 12.7M |
| 2025-09-11 | 9.46 | 9.70 | 9.25 | 9.67 | 11.1M |
| 2025-09-10 | 9.50 | 9.53 | 9.18 | 9.39 | 11.4M |
| 2025-09-09 | 9.80 | 9.80 | 9.11 | 9.47 | 29.8M |
| 2025-09-08 | 9.70 | 9.94 | 9.51 | 9.79 | 19.5M |
| 2025-09-05 | 9.88 | 10.05 | 9.60 | 9.64 | 10.3M |
| 2025-09-04 | 10.00 | 10.18 | 9.77 | 9.89 | 10.1M |
| 2025-09-03 | 10.00 | 10.26 | 9.75 | 9.90 | 13.9M |
| 2025-09-02 | 10.04 | 10.21 | 9.93 | 10.08 | 10.0M |
| 2025-09-01 | 10.27 | 10.27 | 9.68 | 10.04 | 17.1M |
| 2025-08-29 | 9.49 | 10.29 | 9.49 | 10.15 | 25.2M |
| 2025-08-28 | 9.59 | 9.84 | 9.33 | 9.55 | 13.6M |
| 2025-08-27 | 9.79 | 9.88 | 9.46 | 9.59 | 25.2M |
| 2025-08-26 | 10.10 | 10.35 | 9.62 | 9.77 | 31.8M |
| 2025-08-25 | 9.74 | 10.32 | 9.74 | 10.06 | 33.7M |
| 2025-08-22 | 10.28 | 10.28 | 9.82 | 9.86 | 22.9M |
| 2025-08-21 | 10.21 | 10.35 | 9.71 | 10.07 | 33.5M |
| 2025-08-20 | 9.90 | 10.90 | 9.72 | 10.15 | 70.7M |
| 2025-08-19 | 9.22 | 9.85 | 9.12 | 9.76 | 42.6M |
| 2025-08-18 | 8.91 | 9.56 | 8.83 | 9.13 | 28.5M |
| 2025-08-15 | 8.80 | 9.18 | 8.61 | 8.93 | 42.7M |
| 2025-08-14 | 8.05 | 8.70 | 8.05 | 8.63 | 36.4M |
| 2025-08-13 | 7.94 | 8.25 | 7.68 | 8.03 | 22.6M |
| 2025-08-12 | 7.41 | 8.38 | 7.41 | 7.93 | 58.2M |
| 2025-08-11 | 7.21 | 7.51 | 7.17 | 7.34 | 19.3M |
| 2025-08-08 | 7.22 | 7.49 | 7.11 | 7.15 | 12.5M |
| 2025-08-07 | 7.38 | 7.50 | 7.19 | 7.24 | 19.0M |
| 2025-08-06 | 6.76 | 7.58 | 6.59 | 7.38 | 42.9M |
| 2025-08-05 | 6.72 | 6.95 | 6.68 | 6.84 | 8.4M |
| 2025-08-04 | 6.46 | 6.67 | 6.45 | 6.67 | 4.3M |
| 2025-08-01 | 6.73 | 6.73 | 6.37 | 6.46 | 10.7M |
| 2025-07-31 | 7.02 | 7.02 | 6.66 | 6.69 | 9.3M |
| 2025-07-30 | 6.96 | 7.08 | 6.87 | 7.00 | 7.1M |
| 2025-07-29 | 6.88 | 6.97 | 6.77 | 6.97 | 5.6M |
| 2025-07-28 | 6.89 | 6.91 | 6.76 | 6.88 | 5.5M |
| 2025-07-25 | 7.03 | 7.12 | 6.80 | 6.81 | 10.5M |
| 2025-07-24 | 7.25 | 7.46 | 7.00 | 7.03 | 20.5M |
| 2025-07-23 | 7.17 | 7.48 | 7.10 | 7.25 | 22.1M |
| 2025-07-22 | 6.75 | 7.20 | 6.67 | 7.12 | 23.6M |
| 2025-07-21 | 6.58 | 6.72 | 6.53 | 6.71 | 6.9M |
| 2025-07-18 | 6.60 | 6.70 | 6.51 | 6.58 | 7.0M |
| 2025-07-17 | 6.51 | 6.63 | 6.49 | 6.55 | 5.5M |
| 2025-07-16 | 6.38 | 6.62 | 6.30 | 6.51 | 10.8M |
| 2025-07-15 | 6.42 | 6.42 | 6.26 | 6.30 | 5.0M |
| 2025-07-14 | 6.56 | 6.60 | 6.41 | 6.42 | 7.7M |
| 2025-07-11 | 6.45 | 6.68 | 6.40 | 6.47 | 12.2M |
| 2025-07-10 | 6.36 | 6.46 | 6.28 | 6.45 | 6.0M |
| 2025-07-09 | 6.35 | 6.52 | 6.30 | 6.39 | 4.8M |
| 2025-07-08 | 6.39 | 6.44 | 6.32 | 6.34 | 3.6M |
| 2025-07-07 | 6.40 | 6.41 | 6.26 | 6.35 | 7.0M |
| 2025-07-04 | 6.29 | 6.44 | 6.25 | 6.40 | 6.3M |
| 2025-07-03 | 6.30 | 6.42 | 6.29 | 6.34 | 5.8M |
| 2025-07-02 | 6.18 | 6.30 | 6.15 | 6.28 | 5.3M |
| 2025-06-30 | 6.06 | 6.28 | 6.06 | 6.17 | 7.3M |
| 2025-06-27 | 6.18 | 6.22 | 6.05 | 6.09 | 6.6M |
| 2025-06-26 | 6.21 | 6.22 | 6.13 | 6.18 | 4.1M |
| 2025-06-25 | 6.20 | 6.26 | 6.14 | 6.23 | 3.7M |
| 2025-06-24 | 6.10 | 6.28 | 6.10 | 6.19 | 5.9M |
| 2025-06-23 | 6.10 | 6.18 | 6.04 | 6.07 | 11.9M |
| 2025-06-20 | 5.95 | 6.18 | 5.95 | 6.16 | 14.2M |
| 2025-06-19 | 6.05 | 6.09 | 5.86 | 5.89 | 9.6M |
| 2025-06-18 | 6.06 | 6.24 | 5.99 | 6.05 | 14.2M |
| 2025-06-17 | 6.12 | 6.15 | 5.95 | 5.95 | 8.1M |
| 2025-06-16 | 6.10 | 6.18 | 5.90 | 6.11 | 18.0M |
| 2025-06-13 | 6.26 | 6.33 | 6.09 | 6.11 | 11.6M |
| 2025-06-12 | 6.45 | 6.45 | 6.26 | 6.29 | 15.9M |
| 2025-06-11 | 6.49 | 6.54 | 6.42 | 6.43 | 5.4M |
| 2025-06-10 | 6.43 | 6.56 | 6.40 | 6.48 | 5.1M |
| 2025-06-09 | 6.47 | 6.51 | 6.42 | 6.48 | 4.9M |
| 2025-06-06 | 6.42 | 6.59 | 6.38 | 6.48 | 5.6M |
| 2025-06-05 | 6.34 | 6.65 | 6.34 | 6.42 | 7.5M |
| 2025-06-04 | 6.37 | 6.45 | 6.36 | 6.37 | 5.5M |
| 2025-06-03 | 6.40 | 6.50 | 6.34 | 6.35 | 7.5M |
| 2025-06-02 | 6.61 | 6.61 | 6.26 | 6.36 | 4.3M |
| 2025-05-30 | 6.52 | 6.62 | 6.35 | 6.61 | 10.4M |
| 2025-05-29 | 6.48 | 6.53 | 6.42 | 6.52 | 2.8M |
| 2025-05-28 | 6.41 | 6.55 | 6.41 | 6.50 | 3.7M |
| 2025-05-27 | 6.40 | 6.59 | 6.40 | 6.45 | 5.4M |
| 2025-05-26 | 6.68 | 6.76 | 6.40 | 6.44 | 7.4M |
| 2025-05-23 | 6.50 | 6.72 | 6.50 | 6.68 | 4.5M |
| 2025-05-22 | 6.63 | 6.63 | 6.53 | 6.55 | 5.3M |
| 2025-05-21 | 6.74 | 6.74 | 6.61 | 6.64 | 4.7M |
| 2025-05-20 | 6.72 | 6.74 | 6.66 | 6.70 | 4.4M |
| 2025-05-19 | 6.66 | 6.81 | 6.52 | 6.75 | 6.3M |
| 2025-05-16 | 6.78 | 6.88 | 6.70 | 6.73 | 4.0M |
| 2025-05-15 | 6.98 | 6.98 | 6.81 | 6.87 | 4.1M |
| 2025-05-14 | 6.68 | 6.97 | 6.60 | 6.95 | 8.6M |
| 2025-05-13 | 6.76 | 6.77 | 6.62 | 6.64 | 5.1M |
| 2025-05-12 | 6.72 | 6.94 | 6.72 | 6.89 | 5.5M |
| 2025-05-09 | 6.84 | 6.84 | 6.72 | 6.80 | 4.9M |
| 2025-05-08 | 6.80 | 6.84 | 6.70 | 6.78 | 4.5M |
| 2025-05-07 | 6.65 | 6.85 | 6.65 | 6.73 | 7.3M |
| 2025-05-06 | 6.60 | 6.66 | 6.45 | 6.63 | 7.5M |
| 2025-05-02 | 6.50 | 6.66 | 6.44 | 6.62 | 0.7M |
| 2025-04-30 | 6.63 | 6.63 | 6.46 | 6.50 | 3.9M |
| 2025-04-29 | 6.58 | 6.61 | 6.51 | 6.55 | 5.5M |
| 2025-04-28 | 6.72 | 6.74 | 6.54 | 6.56 | 6.7M |
| 2025-04-25 | 6.83 | 6.83 | 6.70 | 6.71 | 3.8M |
| 2025-04-24 | 6.86 | 6.91 | 6.71 | 6.73 | 4.5M |
| 2025-04-23 | 6.85 | 6.95 | 6.84 | 6.85 | 4.8M |
| 2025-04-22 | 6.80 | 6.84 | 6.68 | 6.83 | 5.1M |
| 2025-04-17 | 6.60 | 6.84 | 6.58 | 6.80 | 4.9M |
| 2025-04-16 | 6.77 | 6.80 | 6.59 | 6.63 | 5.1M |
| 2025-04-15 | 6.83 | 6.89 | 6.73 | 6.77 | 4.4M |
| 2025-04-14 | 6.93 | 6.94 | 6.79 | 6.83 | 3.4M |
| 2025-04-11 | 6.97 | 6.98 | 6.76 | 6.86 | 4.6M |
| 2025-04-10 | 6.98 | 7.10 | 6.87 | 6.88 | 9.7M |
| 2025-04-09 | 6.78 | 7.03 | 6.56 | 6.96 | 9.4M |
| 2025-04-08 | 6.58 | 6.96 | 6.50 | 6.92 | 11.6M |
| 2025-04-07 | 6.92 | 7.12 | 6.38 | 6.42 | 15.7M |
| 2025-04-03 | 7.11 | 7.39 | 7.04 | 7.37 | 8.6M |
| 2025-04-02 | 7.15 | 7.19 | 7.03 | 7.14 | 2.3M |
| 2025-04-01 | 6.95 | 7.17 | 6.95 | 7.08 | 4.1M |
| 2025-03-31 | 7.12 | 7.20 | 6.86 | 6.95 | 7.3M |
| 2025-03-28 | 7.26 | 7.30 | 7.00 | 7.13 | 5.0M |
| 2025-03-27 | 7.31 | 7.32 | 7.14 | 7.24 | 5.5M |
| 2025-03-26 | 7.16 | 7.36 | 7.09 | 7.26 | 6.9M |
| 2025-03-25 | 7.50 | 7.50 | 7.07 | 7.09 | 8.7M |
| 2025-03-24 | 7.35 | 7.66 | 7.35 | 7.43 | 7.5M |
| 2025-03-21 | 7.30 | 7.68 | 7.18 | 7.44 | 14.3M |
| 2025-03-20 | 7.72 | 7.72 | 7.33 | 7.35 | 10.9M |
| 2025-03-19 | 7.96 | 7.96 | 7.60 | 7.64 | 7.7M |
| 2025-03-18 | 8.00 | 8.01 | 7.70 | 7.92 | 15.0M |
| 2025-03-17 | 8.25 | 8.46 | 7.81 | 7.90 | 20.5M |
| 2025-03-14 | 7.87 | 8.10 | 7.75 | 8.03 | 23.8M |
| 2025-03-13 | 7.60 | 8.03 | 7.54 | 7.75 | 17.2M |
| 2025-03-12 | 7.57 | 7.73 | 7.44 | 7.57 | 12.1M |
| 2025-03-11 | 7.11 | 7.65 | 6.86 | 7.53 | 20.9M |
| 2025-03-10 | 7.00 | 7.16 | 6.82 | 7.08 | 6.6M |
| 2025-03-07 | 7.12 | 7.26 | 6.92 | 7.00 | 12.0M |
| 2025-03-06 | 7.08 | 7.17 | 7.01 | 7.08 | 7.0M |
| 2025-03-05 | 6.92 | 7.10 | 6.82 | 7.03 | 7.0M |
| 2025-03-04 | 7.10 | 7.14 | 6.86 | 6.90 | 7.0M |
| 2025-03-03 | 7.30 | 7.46 | 7.06 | 7.10 | 11.9M |
| 2025-02-28 | 7.08 | 7.47 | 7.06 | 7.25 | 25.9M |
| 2025-02-27 | 6.74 | 7.22 | 6.70 | 7.18 | 21.4M |
| 2025-02-26 | 6.51 | 6.77 | 6.51 | 6.73 | 7.2M |
| 2025-02-25 | 6.68 | 6.68 | 6.47 | 6.51 | 6.9M |
| 2025-02-24 | 6.63 | 6.82 | 6.49 | 6.71 | 8.2M |
| 2025-02-21 | 6.77 | 6.77 | 6.59 | 6.69 | 9.2M |
| 2025-02-20 | 6.76 | 6.90 | 6.60 | 6.68 | 8.3M |
| 2025-02-19 | 6.88 | 6.88 | 6.64 | 6.76 | 7.6M |
| 2025-02-18 | 6.90 | 6.92 | 6.73 | 6.88 | 5.7M |
| 2025-02-17 | 6.80 | 6.96 | 6.66 | 6.90 | 11.6M |
| 2025-02-14 | 6.59 | 6.82 | 6.57 | 6.80 | 9.4M |
| 2025-02-13 | 6.38 | 6.80 | 6.38 | 6.53 | 13.8M |
| 2025-02-12 | 6.36 | 6.45 | 6.26 | 6.42 | 7.3M |
| 2025-02-11 | 6.69 | 6.69 | 6.30 | 6.30 | 9.8M |
| 2025-02-10 | 6.65 | 6.79 | 6.62 | 6.65 | 7.1M |
| 2025-02-07 | 6.55 | 6.81 | 6.55 | 6.71 | 5.9M |
| 2025-02-06 | 6.40 | 6.62 | 6.40 | 6.60 | 2.7M |
| 2025-02-05 | 6.60 | 6.60 | 6.37 | 6.48 | 3.7M |
| 2025-02-04 | 6.36 | 6.70 | 6.36 | 6.54 | 3.5M |
| 2025-02-03 | 6.35 | 6.70 | 6.30 | 6.44 | 4.4M |
| 2025-01-28 | 6.52 | 6.70 | 6.41 | 6.65 | 0.3M |
| 2025-01-27 | 6.50 | 6.84 | 6.50 | 6.67 | 3.3M |
| 2025-01-24 | 6.45 | 6.66 | 6.43 | 6.59 | 4.3M |
| 2025-01-23 | 6.51 | 6.62 | 6.46 | 6.55 | 4.5M |
| 2025-01-22 | 6.57 | 6.59 | 6.38 | 6.46 | 6.5M |
| 2025-01-21 | 6.68 | 6.75 | 6.54 | 6.61 | 3.9M |
| 2025-01-20 | 6.58 | 6.71 | 6.58 | 6.68 | 4.0M |
| 2025-01-17 | 6.61 | 6.74 | 6.53 | 6.56 | 5.8M |
| 2025-01-16 | 6.70 | 6.81 | 6.56 | 6.67 | 6.6M |
| 2025-01-15 | 6.60 | 6.76 | 6.60 | 6.66 | 5.2M |
| 2025-01-14 | 6.42 | 6.70 | 6.38 | 6.69 | 8.4M |
| 2025-01-13 | 6.30 | 6.48 | 6.24 | 6.40 | 6.1M |
| 2025-01-10 | 6.48 | 6.50 | 6.18 | 6.39 | 8.9M |
| 2025-01-09 | 6.35 | 6.61 | 6.35 | 6.46 | 5.4M |
| 2025-01-08 | 6.44 | 6.54 | 6.29 | 6.45 | 6.4M |
| 2025-01-07 | 6.22 | 6.53 | 6.22 | 6.42 | 12.8M |
| 2025-01-06 | 6.55 | 6.55 | 6.21 | 6.22 | 16.9M |
| 2025-01-03 | 6.85 | 7.04 | 6.67 | 6.71 | 6.9M |
| 2025-01-02 | 6.67 | 6.95 | 6.63 | 6.85 | 9.1M |