4.20
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.16 | 4.17 | 4.14 | 4.15 | 17,517.3K |
| 09:35 | 4.14 | 4.15 | 4.13 | 4.15 | 7,027.0K |
| 09:40 | 4.16 | 4.16 | 4.15 | 4.15 | 1,947.6K |
| 09:45 | 4.15 | 4.17 | 4.15 | 4.17 | 6,349.0K |
| 09:50 | 4.16 | 4.18 | 4.16 | 4.18 | 4,048.0K |
| 09:55 | 4.18 | 4.18 | 4.15 | 4.16 | 4,849.0K |
| 10:00 | 4.16 | 4.16 | 4.15 | 4.15 | 1,021.3K |
| 10:05 | 4.16 | 4.16 | 4.15 | 4.15 | 2,209.5K |
| 10:10 | 4.15 | 4.17 | 4.15 | 4.17 | 5,805.1K |
| 10:15 | 4.16 | 4.17 | 4.15 | 4.16 | 6,582.0K |
| 10:20 | 4.17 | 4.17 | 4.15 | 4.16 | 4,166.0K |
| 10:25 | 4.17 | 4.17 | 4.16 | 4.17 | 693.3K |
| 10:30 | 4.16 | 4.17 | 4.16 | 4.17 | 488.0K |
| 10:35 | 4.16 | 4.17 | 4.16 | 4.17 | 324.1K |
| 10:40 | 4.16 | 4.17 | 4.16 | 4.17 | 1,013.0K |
| 10:45 | 4.16 | 4.18 | 4.16 | 4.18 | 6,017.2K |
| 10:50 | 4.17 | 4.18 | 4.17 | 4.18 | 299.0K |
| 10:55 | 4.17 | 4.18 | 4.17 | 4.18 | 985.1K |
| 11:00 | 4.17 | 4.18 | 4.17 | 4.18 | 911.0K |
| 11:05 | 4.17 | 4.18 | 4.17 | 4.18 | 1,117.6K |
| 11:10 | 4.17 | 4.18 | 4.17 | 4.18 | 505.0K |
| 11:15 | 4.18 | 4.18 | 4.16 | 4.16 | 2,221.6K |
| 11:20 | 4.17 | 4.17 | 4.16 | 4.17 | 693.0K |
| 11:25 | 4.16 | 4.17 | 4.16 | 4.16 | 1,033.0K |
| 11:30 | 4.16 | 4.18 | 4.16 | 4.18 | 7,384.2K |
| 11:35 | 4.17 | 4.19 | 4.17 | 4.19 | 2,672.5K |
| 11:40 | 4.18 | 4.19 | 4.18 | 4.19 | 354.0K |
| 11:45 | 4.19 | 4.19 | 4.18 | 4.18 | 724.5K |
| 11:50 | 4.19 | 4.19 | 4.18 | 4.19 | 582.0K |
| 11:55 | 4.19 | 4.19 | 4.18 | 4.19 | 787.0K |
| 13:00 | 4.19 | 4.20 | 4.18 | 4.19 | 3,372.0K |
| 13:05 | 4.20 | 4.20 | 4.18 | 4.19 | 2,267.0K |
| 13:10 | 4.18 | 4.19 | 4.18 | 4.19 | 1,733.0K |
| 13:15 | 4.19 | 4.19 | 4.18 | 4.19 | 525.0K |
| 13:20 | 4.19 | 4.19 | 4.18 | 4.19 | 655.0K |
| 13:25 | 4.18 | 4.19 | 4.18 | 4.18 | 1,376.0K |
| 13:30 | 4.19 | 4.19 | 4.18 | 4.18 | 431.0K |
| 13:35 | 4.19 | 4.19 | 4.18 | 4.18 | 808.2K |
| 13:40 | 4.19 | 4.20 | 4.18 | 4.20 | 3,217.1K |
| 13:45 | 4.19 | 4.20 | 4.19 | 4.19 | 4,218.8K |
| 13:50 | 4.19 | 4.20 | 4.19 | 4.20 | 1,322.1K |
| 13:55 | 4.20 | 4.20 | 4.19 | 4.20 | 1,630.0K |
| 14:00 | 4.19 | 4.20 | 4.19 | 4.19 | 1,579.5K |
| 14:05 | 4.20 | 4.21 | 4.19 | 4.21 | 6,579.1K |
| 14:10 | 4.20 | 4.21 | 4.20 | 4.20 | 1,685.0K |
| 14:15 | 4.21 | 4.21 | 4.20 | 4.20 | 1,694.0K |
| 14:20 | 4.21 | 4.22 | 4.20 | 4.22 | 5,948.0K |
| 14:25 | 4.21 | 4.22 | 4.21 | 4.21 | 1,823.1K |
| 14:30 | 4.22 | 4.22 | 4.20 | 4.20 | 8,240.0K |
| 14:35 | 4.21 | 4.21 | 4.20 | 4.20 | 1,603.0K |
| 14:40 | 4.21 | 4.22 | 4.21 | 4.22 | 4,012.0K |
| 14:45 | 4.21 | 4.22 | 4.21 | 4.21 | 1,000.1K |
| 14:50 | 4.22 | 4.22 | 4.21 | 4.22 | 1,660.6K |
| 14:55 | 4.21 | 4.22 | 4.21 | 4.22 | 992.6K |
| 15:00 | 4.21 | 4.21 | 4.20 | 4.21 | 2,411.7K |
| 15:05 | 4.21 | 4.21 | 4.20 | 4.21 | 1,110.0K |
| 15:10 | 4.21 | 4.21 | 4.20 | 4.20 | 730.0K |
| 15:15 | 4.21 | 4.21 | 4.20 | 4.20 | 2,084.4K |
| 15:20 | 4.21 | 4.21 | 4.19 | 4.20 | 5,773.0K |
| 15:25 | 4.20 | 4.21 | 4.19 | 4.21 | 4,709.0K |
| 15:30 | 4.20 | 4.21 | 4.20 | 4.21 | 1,277.0K |
| 15:35 | 4.20 | 4.21 | 4.20 | 4.21 | 1,162.0K |
| 15:40 | 4.21 | 4.21 | 4.20 | 4.20 | 1,479.0K |
| 15:45 | 4.21 | 4.21 | 4.20 | 4.20 | 3,916.0K |
| 15:50 | 4.21 | 4.21 | 4.20 | 4.21 | 3,762.0K |
| 15:55 | 4.20 | 4.21 | 4.19 | 4.20 | 19,748.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.16 | 4.22 | 4.13 | 4.20 | 196.9M |
| 2025-09-25 | 4.27 | 4.27 | 4.16 | 4.17 | 357.0M |
| 2025-09-24 | 4.28 | 4.31 | 4.24 | 4.27 | 252.0M |
| 2025-09-23 | 4.30 | 4.32 | 4.26 | 4.28 | 192.6M |
| 2025-09-22 | 4.33 | 4.34 | 4.26 | 4.28 | 270.3M |
| 2025-09-19 | 4.36 | 4.38 | 4.32 | 4.33 | 438.7M |
| 2025-09-18 | 4.43 | 4.46 | 4.36 | 4.38 | 234.0M |
| 2025-09-17 | 4.42 | 4.46 | 4.41 | 4.45 | 190.4M |
| 2025-09-16 | 4.45 | 4.46 | 4.42 | 4.43 | 179.6M |
| 2025-09-15 | 4.45 | 4.48 | 4.41 | 4.42 | 163.2M |
| 2025-09-12 | 4.49 | 4.50 | 4.44 | 4.46 | 220.5M |
| 2025-09-11 | 4.44 | 4.48 | 4.42 | 4.46 | 188.7M |
| 2025-09-10 | 4.39 | 4.48 | 4.37 | 4.46 | 263.5M |
| 2025-09-09 | 4.33 | 4.40 | 4.33 | 4.37 | 217.5M |
| 2025-09-08 | 4.33 | 4.37 | 4.31 | 4.33 | 373.3M |
| 2025-09-05 | 4.32 | 4.36 | 4.30 | 4.33 | 360.6M |
| 2025-09-04 | 4.33 | 4.36 | 4.30 | 4.32 | 238.3M |
| 2025-09-03 | 4.36 | 4.39 | 4.30 | 4.31 | 282.7M |
| 2025-09-02 | 4.31 | 4.39 | 4.26 | 4.35 | 316.6M |
| 2025-09-01 | 4.26 | 4.33 | 4.25 | 4.31 | 313.9M |
| 2025-08-29 | 4.32 | 4.36 | 4.26 | 4.26 | 296.0M |
| 2025-08-28 | 4.31 | 4.35 | 4.29 | 4.32 | 325.6M |
| 2025-08-27 | 4.35 | 4.38 | 4.30 | 4.31 | 285.0M |
| 2025-08-26 | 4.42 | 4.43 | 4.33 | 4.33 | 360.6M |
| 2025-08-25 | 4.45 | 4.48 | 4.41 | 4.42 | 264.6M |
| 2025-08-22 | 4.44 | 4.45 | 4.40 | 4.43 | 164.3M |
| 2025-08-21 | 4.44 | 4.45 | 4.41 | 4.42 | 163.8M |
| 2025-08-20 | 4.40 | 4.47 | 4.39 | 4.43 | 261.0M |
| 2025-08-19 | 4.41 | 4.42 | 4.39 | 4.39 | 232.7M |
| 2025-08-18 | 4.44 | 4.47 | 4.38 | 4.39 | 409.9M |
| 2025-08-15 | 4.53 | 4.54 | 4.43 | 4.45 | 349.6M |
| 2025-08-14 | 4.60 | 4.64 | 4.54 | 4.54 | 252.2M |
| 2025-08-13 | 4.56 | 4.60 | 4.55 | 4.60 | 177.2M |
| 2025-08-12 | 4.55 | 4.58 | 4.54 | 4.55 | 132.4M |
| 2025-08-11 | 4.59 | 4.60 | 4.53 | 4.54 | 143.0M |
| 2025-08-08 | 4.57 | 4.61 | 4.55 | 4.57 | 136.9M |
| 2025-08-07 | 4.55 | 4.61 | 4.54 | 4.59 | 159.4M |
| 2025-08-06 | 4.60 | 4.65 | 4.53 | 4.53 | 194.8M |
| 2025-08-05 | 4.53 | 4.62 | 4.53 | 4.60 | 206.4M |
| 2025-08-04 | 4.51 | 4.58 | 4.49 | 4.54 | 199.3M |
| 2025-08-01 | 4.54 | 4.56 | 4.48 | 4.51 | 226.5M |
| 2025-07-31 | 4.56 | 4.57 | 4.53 | 4.54 | 268.3M |
| 2025-07-30 | 4.62 | 4.64 | 4.57 | 4.58 | 228.0M |
| 2025-07-29 | 4.67 | 4.67 | 4.59 | 4.62 | 257.2M |
| 2025-07-28 | 4.68 | 4.70 | 4.64 | 4.66 | 238.8M |
| 2025-07-25 | 4.72 | 4.73 | 4.66 | 4.67 | 200.3M |
| 2025-07-24 | 4.74 | 4.75 | 4.72 | 4.73 | 181.2M |
| 2025-07-23 | 4.69 | 4.75 | 4.67 | 4.74 | 284.8M |
| 2025-07-22 | 4.66 | 4.68 | 4.61 | 4.67 | 197.1M |
| 2025-07-21 | 4.70 | 4.72 | 4.64 | 4.66 | 204.7M |
| 2025-07-18 | 4.66 | 4.69 | 4.64 | 4.69 | 177.7M |
| 2025-07-17 | 4.71 | 4.72 | 4.63 | 4.64 | 210.9M |
| 2025-07-16 | 4.71 | 4.74 | 4.68 | 4.70 | 239.9M |
| 2025-07-15 | 4.74 | 4.77 | 4.67 | 4.69 | 224.9M |
| 2025-07-14 | 4.69 | 4.74 | 4.69 | 4.71 | 192.6M |
| 2025-07-11 | 4.71 | 4.80 | 4.69 | 4.69 | 327.7M |
| 2025-07-10 | 4.66 | 4.73 | 4.64 | 4.71 | 246.9M |
| 2025-07-09 | 4.65 | 4.69 | 4.63 | 4.65 | 189.9M |
| 2025-07-08 | 4.68 | 4.71 | 4.66 | 4.68 | 211.0M |
| 2025-07-07 | 4.58 | 4.66 | 4.58 | 4.65 | 222.1M |
| 2025-07-04 | 4.58 | 4.61 | 4.56 | 4.58 | 249.8M |
| 2025-07-03 | 4.64 | 4.67 | 4.56 | 4.61 | 248.1M |
| 2025-07-02 | 4.60 | 4.66 | 4.59 | 4.63 | 462.5M |
| 2025-06-30 | 4.67 | 4.68 | 4.54 | 4.56 | 578.7M |
| 2025-06-27 | 4.74 | 4.78 | 4.63 | 4.67 | 472.4M |
| 2025-06-26 | 4.73 | 4.76 | 4.69 | 4.74 | 302.4M |
| 2025-06-25 | 4.72 | 4.76 | 4.67 | 4.76 | 459.0M |
| 2025-06-24 | 4.64 | 4.70 | 4.63 | 4.69 | 421.5M |
| 2025-06-23 | 4.51 | 4.62 | 4.50 | 4.61 | 417.6M |
| 2025-06-20 | 4.45 | 4.58 | 4.45 | 4.54 | 1,078.1M |
| 2025-06-19 | 4.58 | 4.59 | 4.46 | 4.47 | 408.7M |
| 2025-06-18 | 4.56 | 4.61 | 4.55 | 4.59 | 377.9M |
| 2025-06-17 | 4.61 | 4.61 | 4.55 | 4.57 | 264.9M |
| 2025-06-16 | 4.57 | 4.62 | 4.52 | 4.61 | 358.6M |
| 2025-06-13 | 4.64 | 4.68 | 4.54 | 4.57 | 825.3M |
| 2025-06-12 | 4.70 | 4.74 | 4.65 | 4.65 | 441.4M |
| 2025-06-11 | 4.64 | 4.70 | 4.63 | 4.70 | 498.1M |
| 2025-06-10 | 4.61 | 4.69 | 4.58 | 4.65 | 471.8M |
| 2025-06-09 | 4.59 | 4.62 | 4.55 | 4.62 | 462.6M |
| 2025-06-06 | 4.62 | 4.64 | 4.56 | 4.57 | 409.3M |
| 2025-06-05 | 4.61 | 4.64 | 4.57 | 4.61 | 363.2M |
| 2025-06-04 | 4.62 | 4.64 | 4.57 | 4.59 | 418.9M |
| 2025-06-03 | 4.53 | 4.63 | 4.52 | 4.62 | 281.4M |
| 2025-06-02 | 4.55 | 4.56 | 4.42 | 4.50 | 212.8M |
| 2025-05-30 | 4.61 | 4.62 | 4.56 | 4.56 | 484.3M |
| 2025-05-29 | 4.59 | 4.64 | 4.58 | 4.63 | 472.5M |
| 2025-05-28 | 4.63 | 4.65 | 4.57 | 4.61 | 241.4M |
| 2025-05-27 | 4.63 | 4.66 | 4.59 | 4.63 | 373.9M |
| 2025-05-26 | 4.67 | 4.73 | 4.61 | 4.62 | 383.7M |
| 2025-05-23 | 4.69 | 4.71 | 4.66 | 4.68 | 312.2M |
| 2025-05-22 | 4.68 | 4.71 | 4.67 | 4.68 | 275.5M |
| 2025-05-21 | 4.68 | 4.72 | 4.65 | 4.69 | 303.9M |
| 2025-05-20 | 4.66 | 4.69 | 4.63 | 4.68 | 259.2M |
| 2025-05-19 | 4.64 | 4.70 | 4.61 | 4.64 | 245.6M |
| 2025-05-16 | 4.68 | 4.68 | 4.61 | 4.67 | 163.1M |
| 2025-05-15 | 4.70 | 4.73 | 4.66 | 4.68 | 261.7M |
| 2025-05-14 | 4.62 | 4.72 | 4.60 | 4.71 | 365.9M |
| 2025-05-13 | 4.55 | 4.62 | 4.55 | 4.60 | 255.3M |
| 2025-05-12 | 4.59 | 4.59 | 4.51 | 4.58 | 389.1M |
| 2025-05-09 | 4.49 | 4.53 | 4.49 | 4.52 | 196.8M |
| 2025-05-08 | 4.46 | 4.53 | 4.46 | 4.49 | 201.2M |
| 2025-05-07 | 4.46 | 4.57 | 4.43 | 4.45 | 429.8M |
| 2025-05-06 | 4.32 | 4.41 | 4.29 | 4.39 | 309.3M |
| 2025-05-02 | 4.34 | 4.36 | 4.29 | 4.34 | 115.9M |
| 2025-04-30 | 4.33 | 4.36 | 4.21 | 4.34 | 703.0M |
| 2025-04-29 | 4.45 | 4.47 | 4.34 | 4.36 | 223.2M |
| 2025-04-28 | 4.37 | 4.45 | 4.35 | 4.41 | 178.3M |
| 2025-04-25 | 4.34 | 4.38 | 4.33 | 4.34 | 229.4M |
| 2025-04-24 | 4.30 | 4.35 | 4.28 | 4.33 | 185.8M |
| 2025-04-23 | 4.36 | 4.37 | 4.30 | 4.33 | 183.3M |
| 2025-04-22 | 4.35 | 4.36 | 4.23 | 4.30 | 445.1M |
| 2025-04-17 | 4.39 | 4.45 | 4.38 | 4.44 | 174.4M |
| 2025-04-16 | 4.44 | 4.49 | 4.36 | 4.39 | 215.1M |
| 2025-04-15 | 4.43 | 4.47 | 4.41 | 4.46 | 182.0M |
| 2025-04-14 | 4.41 | 4.45 | 4.38 | 4.44 | 294.2M |
| 2025-04-11 | 4.23 | 4.36 | 4.20 | 4.33 | 342.5M |
| 2025-04-10 | 4.15 | 4.31 | 4.13 | 4.21 | 428.8M |
| 2025-04-09 | 4.07 | 4.21 | 4.00 | 4.16 | 1,040.3M |
| 2025-04-08 | 4.12 | 4.20 | 4.11 | 4.15 | 700.2M |
| 2025-04-07 | 4.40 | 4.45 | 4.10 | 4.13 | 1,106.0M |
| 2025-04-03 | 4.60 | 4.66 | 4.55 | 4.62 | 328.8M |
| 2025-04-02 | 4.62 | 4.69 | 4.58 | 4.68 | 259.6M |
| 2025-04-01 | 4.71 | 4.73 | 4.56 | 4.64 | 284.9M |
| 2025-03-31 | 4.54 | 4.73 | 4.53 | 4.69 | 634.3M |
| 2025-03-28 | 4.63 | 4.63 | 4.56 | 4.59 | 302.7M |
| 2025-03-27 | 4.61 | 4.69 | 4.54 | 4.61 | 335.5M |
| 2025-03-26 | 4.64 | 4.65 | 4.56 | 4.62 | 317.6M |
| 2025-03-25 | 4.63 | 4.66 | 4.60 | 4.62 | 181.0M |
| 2025-03-24 | 4.60 | 4.67 | 4.55 | 4.65 | 266.2M |
| 2025-03-21 | 4.69 | 4.70 | 4.59 | 4.59 | 361.1M |
| 2025-03-20 | 4.75 | 4.76 | 4.68 | 4.69 | 397.2M |
| 2025-03-19 | 4.71 | 4.78 | 4.71 | 4.76 | 300.0M |
| 2025-03-18 | 4.64 | 4.72 | 4.63 | 4.71 | 325.3M |
| 2025-03-17 | 4.57 | 4.64 | 4.57 | 4.62 | 198.9M |
| 2025-03-14 | 4.54 | 4.62 | 4.51 | 4.59 | 348.3M |
| 2025-03-13 | 4.51 | 4.57 | 4.49 | 4.52 | 214.6M |
| 2025-03-12 | 4.51 | 4.54 | 4.49 | 4.51 | 254.1M |
| 2025-03-11 | 4.49 | 4.56 | 4.47 | 4.53 | 321.4M |
| 2025-03-10 | 4.55 | 4.58 | 4.50 | 4.52 | 275.1M |
| 2025-03-07 | 4.55 | 4.58 | 4.54 | 4.56 | 313.5M |
| 2025-03-06 | 4.55 | 4.60 | 4.53 | 4.57 | 305.2M |
| 2025-03-05 | 4.41 | 4.56 | 4.41 | 4.53 | 380.2M |
| 2025-03-04 | 4.42 | 4.45 | 4.40 | 4.41 | 350.6M |
| 2025-03-03 | 4.40 | 4.47 | 4.37 | 4.44 | 431.5M |
| 2025-02-28 | 4.41 | 4.45 | 4.37 | 4.41 | 768.2M |
| 2025-02-27 | 4.39 | 4.44 | 4.37 | 4.43 | 650.9M |
| 2025-02-26 | 4.37 | 4.45 | 4.35 | 4.43 | 364.3M |
| 2025-02-25 | 4.34 | 4.37 | 4.30 | 4.35 | 299.3M |
| 2025-02-24 | 4.34 | 4.41 | 4.32 | 4.36 | 334.9M |
| 2025-02-21 | 4.33 | 4.35 | 4.27 | 4.35 | 528.7M |
| 2025-02-20 | 4.30 | 4.34 | 4.27 | 4.31 | 313.1M |
| 2025-02-19 | 4.30 | 4.33 | 4.27 | 4.32 | 339.4M |
| 2025-02-18 | 4.30 | 4.37 | 4.27 | 4.33 | 429.3M |
| 2025-02-17 | 4.21 | 4.31 | 4.21 | 4.30 | 321.7M |
| 2025-02-14 | 4.23 | 4.26 | 4.19 | 4.26 | 421.8M |
| 2025-02-13 | 4.23 | 4.31 | 4.21 | 4.22 | 523.4M |
| 2025-02-12 | 4.17 | 4.23 | 4.15 | 4.22 | 406.8M |
| 2025-02-11 | 4.11 | 4.17 | 4.09 | 4.13 | 345.9M |
| 2025-02-10 | 4.05 | 4.12 | 4.05 | 4.12 | 308.7M |
| 2025-02-07 | 4.08 | 4.09 | 4.02 | 4.07 | 258.4M |
| 2025-02-06 | 4.07 | 4.10 | 4.05 | 4.10 | 167.2M |
| 2025-02-05 | 4.09 | 4.09 | 4.03 | 4.07 | 204.0M |
| 2025-02-04 | 4.08 | 4.10 | 4.00 | 4.09 | 248.2M |
| 2025-02-03 | 3.93 | 4.02 | 3.91 | 4.01 | 149.5M |
| 2025-01-28 | 4.04 | 4.05 | 3.99 | 4.02 | 65.5M |
| 2025-01-27 | 3.99 | 4.05 | 3.98 | 4.04 | 322.5M |
| 2025-01-24 | 3.97 | 4.00 | 3.94 | 4.00 | 286.4M |
| 2025-01-23 | 3.91 | 3.97 | 3.90 | 3.96 | 298.1M |
| 2025-01-22 | 3.92 | 3.94 | 3.88 | 3.89 | 143.5M |
| 2025-01-21 | 3.93 | 3.94 | 3.89 | 3.93 | 172.9M |
| 2025-01-20 | 3.90 | 3.92 | 3.88 | 3.90 | 188.4M |
| 2025-01-17 | 3.90 | 3.91 | 3.84 | 3.88 | 183.9M |
| 2025-01-16 | 3.88 | 3.91 | 3.85 | 3.90 | 212.8M |
| 2025-01-15 | 3.78 | 3.87 | 3.78 | 3.85 | 181.3M |
| 2025-01-14 | 3.75 | 3.81 | 3.75 | 3.78 | 189.7M |
| 2025-01-13 | 3.78 | 3.78 | 3.68 | 3.76 | 274.6M |
| 2025-01-10 | 3.92 | 3.94 | 3.87 | 3.88 | 283.9M |
| 2025-01-09 | 3.94 | 3.95 | 3.89 | 3.90 | 202.8M |
| 2025-01-08 | 3.93 | 3.98 | 3.91 | 3.93 | 286.7M |
| 2025-01-07 | 3.92 | 3.95 | 3.87 | 3.92 | 353.1M |
| 2025-01-06 | 3.92 | 3.96 | 3.89 | 3.93 | 195.8M |
| 2025-01-03 | 3.89 | 3.94 | 3.86 | 3.93 | 277.6M |
| 2025-01-02 | 3.95 | 3.96 | 3.86 | 3.90 | 412.2M |