4.51
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:07 | 4.21 | 4.21 | 4.21 | 4.21 | 0.1K |
| 09:15 | 4.21 | 4.21 | 4.19 | 4.19 | 0.5K |
| 09:19 | 4.11 | 4.11 | 4.11 | 4.11 | 0.2K |
| 09:21 | 4.10 | 4.10 | 4.10 | 4.10 | 0.5K |
| 09:24 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0K |
| 09:28 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0K |
| 09:29 | 4.10 | 4.10 | 4.10 | 4.10 | 0.7K |
| 09:31 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0K |
| 09:32 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0K |
| 09:34 | 4.10 | 4.10 | 4.10 | 4.10 | 0.2K |
| 09:35 | 4.17 | 4.17 | 4.17 | 4.17 | 2.0K |
| 09:37 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0K |
| 09:39 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0K |
| 09:40 | 4.15 | 4.15 | 4.15 | 4.15 | 0.7K |
| 09:41 | 4.15 | 4.15 | 4.15 | 4.15 | 0.5K |
| 09:44 | 4.14 | 4.14 | 4.10 | 4.10 | 2.3K |
| 09:46 | 4.10 | 4.10 | 4.10 | 4.10 | 0.3K |
| 09:49 | 4.05 | 4.05 | 4.05 | 4.05 | 0.1K |
| 09:50 | 4.10 | 4.10 | 4.10 | 4.10 | 0.2K |
| 09:51 | 4.10 | 4.10 | 4.10 | 4.10 | 0.5K |
| 09:56 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0K |
| 09:58 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0K |
| 10:00 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0K |
| 10:05 | 4.10 | 4.10 | 4.10 | 4.10 | 0.1K |
| 10:06 | 4.10 | 4.10 | 4.10 | 4.10 | 0.4K |
| 10:07 | 4.10 | 4.10 | 4.10 | 4.10 | 1.3K |
| 10:21 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0K |
| 10:25 | 4.10 | 4.10 | 4.10 | 4.10 | 0.1K |
| 10:27 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0K |
| 10:31 | 4.10 | 4.10 | 4.10 | 4.10 | 0.4K |
| 10:32 | 4.13 | 4.13 | 4.13 | 4.13 | 0.1K |
| 10:36 | 4.10 | 4.10 | 4.10 | 4.10 | 1.6K |
| 10:37 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0K |
| 10:40 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0K |
| 10:51 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0K |
| 11:01 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0K |
| 11:03 | 4.00 | 4.00 | 4.00 | 4.00 | 15.0K |
| 11:07 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0K |
| 11:09 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0K |
| 11:10 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 11:11 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 11:15 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 11:17 | 4.00 | 4.00 | 4.00 | 4.00 | 0.6K |
| 11:18 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0K |
| 11:19 | 4.10 | 4.10 | 4.10 | 4.10 | 0.8K |
| 11:23 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0K |
| 11:26 | 4.15 | 4.15 | 4.15 | 4.15 | 17.1K |
| 11:28 | 4.14 | 4.14 | 4.14 | 4.14 | 3.0K |
| 11:29 | 4.15 | 4.15 | 4.15 | 4.15 | 11.5K |
| 11:30 | 4.16 | 4.16 | 4.16 | 4.16 | 2.0K |
| 11:32 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0K |
| 11:45 | 4.20 | 4.20 | 4.20 | 4.20 | 0.1K |
| 11:52 | 4.20 | 4.24 | 4.20 | 4.24 | 6.5K |
| 11:54 | 4.30 | 4.30 | 4.30 | 4.30 | 2.8K |
| 11:57 | 4.30 | 4.30 | 4.30 | 4.30 | 0.5K |
| 12:09 | 4.30 | 4.30 | 4.30 | 4.30 | 0.5K |
| 12:20 | 4.30 | 4.30 | 4.30 | 4.30 | 0.2K |
| 12:32 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0K |
| 12:50 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0K |
| 12:56 | 4.30 | 4.30 | 4.30 | 4.30 | 0.7K |
| 13:01 | 4.30 | 4.30 | 4.30 | 4.30 | 20.0K |
| 13:41 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0K |
| 13:46 | 4.30 | 4.30 | 4.30 | 4.30 | 0.2K |
| 13:47 | 4.30 | 4.30 | 4.30 | 4.30 | 9.1K |
| 13:49 | 4.28 | 4.28 | 4.28 | 4.28 | 0.3K |
| 14:04 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0K |
| 14:32 | 4.30 | 4.30 | 4.30 | 4.30 | 0.4K |
| 14:49 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0K |
| 15:10 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0K |
| 15:11 | 4.30 | 4.30 | 4.30 | 4.30 | 2.7K |
| 15:20 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0K |
| 15:21 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0K |
| 15:29 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 4.30 | 4.51 | 4.28 | 4.51 | 0.1M |
| 2025-09-26 | 4.21 | 4.30 | 3.96 | 4.30 | 0.1M |
| 2025-09-25 | 4.23 | 4.34 | 4.05 | 4.10 | 0.2M |
| 2025-09-24 | 4.54 | 4.54 | 4.20 | 4.24 | 0.1M |
| 2025-09-23 | 4.39 | 4.57 | 4.30 | 4.43 | 0.1M |
| 2025-09-22 | 4.30 | 4.52 | 4.30 | 4.39 | 0.1M |
| 2025-09-19 | 4.48 | 4.48 | 4.30 | 4.32 | 0.1M |
| 2025-09-18 | 4.32 | 4.45 | 4.29 | 4.43 | 0.1M |
| 2025-09-17 | 4.35 | 4.55 | 4.31 | 4.38 | 0.1M |
| 2025-09-16 | 4.28 | 4.55 | 4.28 | 4.41 | 0.1M |
| 2025-09-15 | 4.51 | 4.72 | 4.28 | 4.43 | 0.1M |
| 2025-09-12 | 4.64 | 4.72 | 4.50 | 4.50 | 0.1M |
| 2025-09-11 | 4.67 | 4.67 | 4.53 | 4.55 | 0.0M |
| 2025-09-10 | 4.50 | 4.68 | 4.50 | 4.56 | 0.1M |
| 2025-09-09 | 4.50 | 4.67 | 4.34 | 4.54 | 0.1M |
| 2025-09-08 | 4.69 | 4.69 | 4.32 | 4.48 | 0.2M |
| 2025-09-05 | 4.32 | 4.69 | 4.32 | 4.54 | 0.1M |
| 2025-09-04 | 4.39 | 4.60 | 4.39 | 4.49 | 0.1M |
| 2025-09-03 | 4.49 | 4.79 | 4.37 | 4.39 | 0.1M |
| 2025-09-02 | 4.66 | 4.66 | 4.52 | 4.58 | 0.1M |
| 2025-09-01 | 4.23 | 4.44 | 4.01 | 4.44 | 0.0M |
| 2025-08-29 | 4.28 | 4.47 | 4.06 | 4.23 | 0.0M |
| 2025-08-28 | 4.26 | 4.65 | 4.26 | 4.28 | 0.0M |
| 2025-08-26 | 4.95 | 4.95 | 4.48 | 4.49 | 0.2M |
| 2025-08-25 | 4.59 | 4.72 | 4.59 | 4.72 | 0.0M |
| 2025-08-22 | 4.79 | 4.79 | 4.46 | 4.50 | 0.1M |
| 2025-08-21 | 4.99 | 5.10 | 4.69 | 4.70 | 0.2M |
| 2025-08-20 | 5.28 | 5.28 | 4.85 | 4.94 | 0.2M |
| 2025-08-19 | 4.83 | 5.05 | 4.78 | 5.04 | 0.3M |
| 2025-08-18 | 5.10 | 5.21 | 4.73 | 4.81 | 0.2M |
| 2025-08-14 | 4.97 | 4.97 | 4.50 | 4.97 | 0.2M |
| 2025-08-13 | 4.73 | 4.74 | 4.65 | 4.74 | 0.2M |
| 2025-08-12 | 4.52 | 4.52 | 4.42 | 4.52 | 0.1M |
| 2025-08-11 | 4.31 | 4.31 | 4.31 | 4.31 | 0.0M |
| 2025-08-08 | 3.99 | 4.24 | 3.92 | 4.11 | 0.0M |
| 2025-08-07 | 4.00 | 4.32 | 3.93 | 4.07 | 0.0M |
| 2025-08-06 | 4.13 | 4.49 | 4.13 | 4.13 | 0.1M |
| 2025-08-05 | 4.22 | 4.43 | 4.21 | 4.35 | 0.0M |
| 2025-08-04 | 4.21 | 4.57 | 4.21 | 4.30 | 0.0M |
| 2025-08-01 | 4.21 | 4.39 | 4.01 | 4.38 | 0.1M |
| 2025-07-31 | 4.00 | 4.41 | 3.99 | 4.19 | 0.0M |
| 2025-07-30 | 3.92 | 4.20 | 3.92 | 4.20 | 0.0M |
| 2025-07-29 | 4.01 | 4.21 | 3.80 | 4.00 | 0.0M |
| 2025-07-28 | 3.80 | 4.20 | 3.80 | 4.01 | 0.0M |
| 2025-07-25 | 4.05 | 4.10 | 3.95 | 4.00 | 0.0M |
| 2025-07-24 | 4.00 | 4.34 | 3.98 | 4.13 | 0.0M |
| 2025-07-23 | 4.10 | 4.18 | 3.79 | 4.17 | 0.1M |
| 2025-07-22 | 3.64 | 4.03 | 3.64 | 3.99 | 0.1M |
| 2025-07-21 | 4.01 | 4.01 | 3.84 | 3.84 | 0.1M |
| 2025-07-18 | 4.13 | 4.13 | 3.96 | 4.05 | 0.0M |
| 2025-07-17 | 4.00 | 4.30 | 3.90 | 4.13 | 0.0M |
| 2025-07-16 | 4.11 | 4.28 | 4.11 | 4.11 | 0.2M |
| 2025-07-15 | 4.31 | 4.76 | 4.31 | 4.33 | 0.2M |
| 2025-07-14 | 4.54 | 4.54 | 4.54 | 4.54 | 0.1M |
| 2025-07-07 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0M |
| 2025-06-30 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0M |
| 2025-06-23 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0M |
| 2025-06-16 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0M |
| 2025-06-11 | 5.89 | 5.91 | 5.89 | 5.89 | 0.0M |
| 2025-06-10 | 6.15 | 6.31 | 5.70 | 6.20 | 0.9M |
| 2025-06-09 | 5.97 | 6.01 | 5.97 | 6.01 | 0.2M |
| 2025-06-06 | 5.72 | 5.73 | 5.61 | 5.73 | 0.1M |
| 2025-06-05 | 5.43 | 5.46 | 5.25 | 5.46 | 0.2M |
| 2025-06-04 | 5.06 | 5.20 | 4.91 | 5.20 | 0.2M |
| 2025-06-03 | 4.85 | 5.08 | 4.80 | 4.96 | 0.1M |
| 2025-06-02 | 4.92 | 5.04 | 4.80 | 4.97 | 0.1M |
| 2025-05-30 | 5.09 | 5.19 | 4.83 | 4.92 | 0.1M |
| 2025-05-29 | 5.29 | 5.44 | 4.97 | 5.09 | 0.1M |
| 2025-05-28 | 5.33 | 5.65 | 5.18 | 5.21 | 0.1M |
| 2025-05-27 | 5.55 | 5.55 | 5.27 | 5.46 | 0.0M |
| 2025-05-26 | 5.42 | 5.69 | 5.35 | 5.45 | 0.1M |
| 2025-05-23 | 5.41 | 5.71 | 5.40 | 5.62 | 0.1M |
| 2025-05-22 | 5.78 | 5.88 | 5.50 | 5.62 | 0.1M |
| 2025-05-21 | 5.87 | 6.00 | 5.56 | 5.78 | 0.1M |
| 2025-05-20 | 6.00 | 6.18 | 5.69 | 5.81 | 0.1M |
| 2025-05-19 | 5.94 | 5.99 | 5.76 | 5.93 | 0.1M |
| 2025-05-16 | 5.64 | 5.79 | 5.41 | 5.75 | 0.1M |
| 2025-05-15 | 5.60 | 5.82 | 5.46 | 5.52 | 0.0M |
| 2025-05-14 | 5.60 | 5.73 | 5.45 | 5.60 | 0.0M |
| 2025-05-13 | 5.63 | 5.90 | 5.33 | 5.56 | 0.1M |
| 2025-05-12 | 5.40 | 5.63 | 5.25 | 5.62 | 0.0M |
| 2025-05-09 | 5.42 | 5.67 | 5.16 | 5.37 | 0.0M |
| 2025-05-08 | 5.20 | 5.70 | 5.20 | 5.42 | 0.0M |
| 2025-05-07 | 5.70 | 5.70 | 5.41 | 5.43 | 0.0M |
| 2025-05-06 | 6.14 | 6.14 | 5.56 | 5.70 | 0.1M |
| 2025-05-05 | 5.60 | 5.97 | 5.43 | 5.86 | 0.0M |
| 2025-05-02 | 5.61 | 5.95 | 5.58 | 5.69 | 0.1M |
| 2025-04-30 | 6.18 | 6.18 | 5.66 | 5.88 | 0.1M |
| 2025-04-29 | 5.76 | 6.18 | 5.76 | 5.94 | 0.1M |
| 2025-04-28 | 6.05 | 6.28 | 5.97 | 6.03 | 0.1M |
| 2025-04-25 | 6.71 | 6.79 | 6.14 | 6.29 | 0.1M |
| 2025-04-24 | 6.47 | 6.47 | 6.46 | 6.47 | 0.2M |
| 2025-04-23 | 6.17 | 6.17 | 6.17 | 6.17 | 0.0M |
| 2025-04-22 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0M |
| 2025-04-21 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0M |
| 2025-04-17 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0M |
| 2025-04-16 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0M |
| 2025-04-15 | 5.04 | 5.14 | 5.04 | 5.14 | 0.0M |
| 2025-04-11 | 5.07 | 5.07 | 5.04 | 5.04 | 0.0M |
| 2025-04-09 | 5.07 | 5.07 | 5.07 | 5.07 | 0.0M |
| 2025-04-08 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0M |
| 2025-04-07 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0M |
| 2025-04-04 | 5.40 | 5.40 | 5.40 | 5.40 | 0.1M |
| 2025-04-03 | 5.52 | 5.54 | 5.52 | 5.52 | 0.1M |
| 2025-04-02 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0M |
| 2025-04-01 | 5.76 | 5.76 | 5.76 | 5.76 | 0.0M |
| 2025-03-28 | 5.88 | 5.88 | 5.88 | 5.88 | 0.0M |
| 2025-03-27 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2025-03-26 | 6.13 | 6.13 | 6.13 | 6.13 | 0.1M |
| 2025-03-25 | 6.26 | 6.26 | 6.26 | 6.26 | 0.0M |
| 2025-03-24 | 6.50 | 6.50 | 6.39 | 6.39 | 0.0M |
| 2025-03-21 | 6.53 | 6.53 | 6.53 | 6.53 | 0.0M |
| 2025-03-20 | 6.67 | 6.68 | 6.67 | 6.67 | 0.2M |
| 2025-03-19 | 6.81 | 6.81 | 6.81 | 6.81 | 0.1M |
| 2025-03-18 | 6.87 | 6.87 | 6.74 | 6.87 | 0.3M |
| 2025-03-17 | 6.84 | 6.84 | 6.74 | 6.74 | 0.2M |
| 2025-03-13 | 7.04 | 7.04 | 6.88 | 6.88 | 0.0M |
| 2025-03-12 | 7.03 | 7.03 | 7.03 | 7.03 | 0.0M |
| 2025-03-11 | 7.19 | 7.19 | 7.01 | 7.18 | 0.1M |
| 2025-03-10 | 6.85 | 6.85 | 6.84 | 6.85 | 0.0M |
| 2025-03-07 | 6.35 | 6.53 | 6.35 | 6.53 | 0.0M |
| 2025-03-06 | 6.17 | 6.22 | 6.07 | 6.22 | 0.0M |
| 2025-03-05 | 5.93 | 5.93 | 5.38 | 5.93 | 0.1M |
| 2025-03-04 | 5.65 | 5.88 | 5.65 | 5.65 | 0.1M |
| 2025-03-03 | 5.95 | 6.12 | 5.95 | 5.95 | 0.0M |
| 2025-02-28 | 6.61 | 6.61 | 6.27 | 6.27 | 0.1M |
| 2025-02-27 | 6.85 | 6.90 | 6.59 | 6.61 | 0.1M |
| 2025-02-25 | 7.13 | 7.13 | 6.53 | 6.94 | 0.0M |
| 2025-02-24 | 6.53 | 6.84 | 6.23 | 6.82 | 0.1M |
| 2025-02-21 | 6.45 | 6.56 | 6.30 | 6.53 | 0.1M |
| 2025-02-20 | 6.40 | 6.55 | 6.03 | 6.25 | 0.1M |
| 2025-02-19 | 6.03 | 6.60 | 6.03 | 6.30 | 0.1M |
| 2025-02-18 | 6.94 | 6.94 | 6.35 | 6.35 | 0.1M |
| 2025-02-17 | 7.04 | 7.04 | 6.68 | 6.69 | 0.1M |
| 2025-02-14 | 7.57 | 7.74 | 7.04 | 7.04 | 0.1M |
| 2025-02-13 | 7.30 | 7.51 | 6.81 | 7.42 | 0.1M |
| 2025-02-12 | 7.73 | 7.73 | 7.16 | 7.16 | 0.1M |
| 2025-02-11 | 8.19 | 8.19 | 7.50 | 7.54 | 0.1M |
| 2025-02-10 | 8.01 | 8.30 | 7.61 | 7.88 | 0.1M |
| 2025-02-07 | 7.98 | 8.25 | 7.98 | 7.98 | 0.1M |
| 2025-02-06 | 8.75 | 8.84 | 8.40 | 8.40 | 0.3M |
| 2025-02-05 | 8.49 | 9.14 | 8.49 | 8.85 | 0.6M |
| 2025-02-04 | 9.17 | 9.17 | 8.67 | 8.94 | 0.1M |
| 2025-02-03 | 8.85 | 9.39 | 8.64 | 9.04 | 0.0M |
| 2025-02-01 | 9.11 | 9.11 | 8.70 | 9.02 | 0.1M |
| 2025-01-31 | 9.00 | 9.45 | 9.00 | 9.11 | 0.1M |
| 2025-01-30 | 9.03 | 9.20 | 8.62 | 9.00 | 0.1M |
| 2025-01-29 | 9.14 | 9.40 | 8.96 | 9.03 | 0.1M |
| 2025-01-28 | 9.20 | 9.37 | 8.66 | 9.00 | 0.1M |
| 2025-01-27 | 8.60 | 8.94 | 8.13 | 8.94 | 0.2M |
| 2025-01-24 | 7.81 | 8.55 | 7.81 | 8.52 | 0.1M |
| 2025-01-23 | 8.48 | 8.48 | 7.86 | 8.15 | 0.1M |
| 2025-01-22 | 8.81 | 9.05 | 8.20 | 8.23 | 0.1M |
| 2025-01-21 | 8.95 | 8.95 | 8.43 | 8.64 | 0.1M |
| 2025-01-20 | 8.70 | 8.95 | 8.25 | 8.86 | 0.1M |
| 2025-01-17 | 9.10 | 9.32 | 8.52 | 8.67 | 0.1M |
| 2025-01-16 | 8.64 | 8.91 | 8.16 | 8.91 | 0.0M |
| 2025-01-15 | 8.49 | 8.50 | 8.13 | 8.49 | 0.0M |
| 2025-01-14 | 9.00 | 9.00 | 8.22 | 8.27 | 0.1M |
| 2025-01-13 | 8.90 | 9.44 | 8.58 | 8.66 | 0.1M |
| 2025-01-10 | 8.85 | 9.44 | 8.70 | 9.04 | 0.1M |
| 2025-01-09 | 9.43 | 9.43 | 8.85 | 9.06 | 0.1M |
| 2025-01-08 | 9.37 | 9.99 | 9.22 | 9.23 | 0.2M |
| 2025-01-07 | 9.95 | 10.25 | 9.36 | 9.71 | 0.1M |
| 2025-01-06 | 10.20 | 10.24 | 9.50 | 9.86 | 0.3M |
| 2025-01-03 | 9.50 | 9.77 | 9.23 | 9.76 | 0.2M |
| 2025-01-02 | 9.31 | 9.31 | 9.31 | 9.31 | 0.2M |
| 2025-01-01 | 8.46 | 8.88 | 8.40 | 8.87 | 0.1M |