6.43
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.43 | 6.46 | 6.40 | 6.45 | 469.0K |
| 09:35 | 6.44 | 6.45 | 6.42 | 6.45 | 339.0K |
| 09:40 | 6.44 | 6.45 | 6.44 | 6.44 | 181.0K |
| 09:45 | 6.45 | 6.45 | 6.43 | 6.45 | 475.0K |
| 09:50 | 6.46 | 6.46 | 6.45 | 6.45 | 42.0K |
| 09:55 | 6.46 | 6.46 | 6.44 | 6.45 | 37.0K |
| 10:00 | 6.44 | 6.48 | 6.44 | 6.48 | 103.0K |
| 10:05 | 6.48 | 6.49 | 6.48 | 6.49 | 77.0K |
| 10:10 | 6.48 | 6.50 | 6.48 | 6.50 | 81.1K |
| 10:20 | 6.48 | 6.49 | 6.48 | 6.49 | 260.0K |
| 10:25 | 6.50 | 6.50 | 6.50 | 6.50 | 223.0K |
| 10:30 | 6.49 | 6.50 | 6.49 | 6.50 | 14.0K |
| 10:35 | 6.49 | 6.52 | 6.49 | 6.51 | 340.0K |
| 10:40 | 6.52 | 6.57 | 6.52 | 6.54 | 412.0K |
| 10:45 | 6.55 | 6.56 | 6.54 | 6.56 | 71.0K |
| 10:50 | 6.55 | 6.55 | 6.53 | 6.53 | 87.0K |
| 10:55 | 6.54 | 6.54 | 6.50 | 6.51 | 74.0K |
| 11:05 | 6.52 | 6.52 | 6.49 | 6.49 | 337.0K |
| 11:10 | 6.48 | 6.49 | 6.48 | 6.49 | 31.0K |
| 11:20 | 6.48 | 6.50 | 6.48 | 6.50 | 312.1K |
| 11:25 | 6.51 | 6.51 | 6.51 | 6.51 | 36.0K |
| 11:30 | 6.50 | 6.52 | 6.50 | 6.52 | 6.0K |
| 11:35 | 6.50 | 6.52 | 6.50 | 6.51 | 26.0K |
| 11:40 | 6.52 | 6.52 | 6.52 | 6.52 | 16.0K |
| 11:45 | 6.50 | 6.52 | 6.49 | 6.49 | 114.0K |
| 11:50 | 6.48 | 6.48 | 6.48 | 6.48 | 15.0K |
| 13:00 | 6.49 | 6.50 | 6.48 | 6.50 | 71.0K |
| 13:05 | 6.48 | 6.49 | 6.47 | 6.47 | 174.0K |
| 13:10 | 6.48 | 6.48 | 6.48 | 6.48 | 5.0K |
| 13:15 | 6.49 | 6.50 | 6.49 | 6.50 | 12.0K |
| 13:20 | 6.49 | 6.50 | 6.49 | 6.50 | 12.0K |
| 13:25 | 6.49 | 6.50 | 6.49 | 6.49 | 93.0K |
| 13:40 | 6.50 | 6.50 | 6.50 | 6.50 | 16.0K |
| 13:45 | 6.48 | 6.50 | 6.48 | 6.50 | 64.0K |
| 13:50 | 6.49 | 6.49 | 6.49 | 6.49 | 60.0K |
| 13:55 | 6.48 | 6.48 | 6.47 | 6.47 | 100.0K |
| 14:00 | 6.48 | 6.48 | 6.47 | 6.47 | 13.0K |
| 14:05 | 6.47 | 6.47 | 6.47 | 6.47 | 106.0K |
| 14:10 | 6.46 | 6.46 | 6.45 | 6.46 | 81.0K |
| 14:15 | 6.47 | 6.48 | 6.47 | 6.47 | 92.0K |
| 14:25 | 6.48 | 6.48 | 6.47 | 6.47 | 28.0K |
| 14:30 | 6.48 | 6.48 | 6.47 | 6.47 | 45.0K |
| 14:35 | 6.46 | 6.47 | 6.46 | 6.47 | 105.0K |
| 14:45 | 6.48 | 6.48 | 6.47 | 6.47 | 6.0K |
| 14:50 | 6.48 | 6.48 | 6.47 | 6.48 | 222.0K |
| 14:55 | 6.47 | 6.47 | 6.47 | 6.47 | 64.0K |
| 15:00 | 6.46 | 6.46 | 6.46 | 6.46 | 389.0K |
| 15:05 | 6.45 | 6.45 | 6.45 | 6.45 | 208.0K |
| 15:15 | 6.44 | 6.44 | 6.44 | 6.44 | 166.0K |
| 15:20 | 6.43 | 6.45 | 6.43 | 6.44 | 212.0K |
| 15:25 | 6.45 | 6.45 | 6.44 | 6.45 | 114.0K |
| 15:35 | 6.46 | 6.46 | 6.45 | 6.45 | 48.0K |
| 15:40 | 6.46 | 6.46 | 6.44 | 6.44 | 32.0K |
| 15:45 | 6.45 | 6.45 | 6.44 | 6.45 | 110.0K |
| 15:50 | 6.44 | 6.44 | 6.44 | 6.44 | 51.0K |
| 15:55 | 6.45 | 6.45 | 6.43 | 6.43 | 336.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.47 | 6.57 | 6.40 | 6.43 | 7.2M |
| 2025-09-25 | 6.52 | 6.53 | 6.45 | 6.47 | 6.9M |
| 2025-09-24 | 6.60 | 6.60 | 6.48 | 6.48 | 15.4M |
| 2025-09-23 | 6.73 | 6.73 | 6.47 | 6.55 | 11.7M |
| 2025-09-22 | 6.74 | 6.82 | 6.65 | 6.73 | 12.0M |
| 2025-09-19 | 6.85 | 6.86 | 6.67 | 6.74 | 10.0M |
| 2025-09-18 | 6.94 | 6.94 | 6.69 | 6.80 | 12.2M |
| 2025-09-17 | 6.84 | 7.01 | 6.79 | 6.98 | 10.8M |
| 2025-09-16 | 6.97 | 7.04 | 6.81 | 6.84 | 10.3M |
| 2025-09-15 | 7.02 | 7.02 | 6.82 | 6.97 | 13.2M |
| 2025-09-12 | 6.87 | 7.10 | 6.87 | 7.02 | 19.5M |
| 2025-09-11 | 6.77 | 6.83 | 6.67 | 6.82 | 10.7M |
| 2025-09-10 | 6.75 | 6.82 | 6.69 | 6.77 | 10.9M |
| 2025-09-09 | 6.60 | 6.83 | 6.53 | 6.75 | 24.0M |
| 2025-09-08 | 6.62 | 6.67 | 6.52 | 6.58 | 12.5M |
| 2025-09-05 | 6.40 | 6.53 | 6.36 | 6.52 | 10.3M |
| 2025-09-04 | 6.46 | 6.53 | 6.33 | 6.37 | 17.7M |
| 2025-09-03 | 6.46 | 6.52 | 6.41 | 6.42 | 10.1M |
| 2025-09-02 | 6.50 | 6.62 | 6.41 | 6.44 | 16.9M |
| 2025-09-01 | 6.55 | 6.60 | 6.43 | 6.50 | 22.4M |
| 2025-08-29 | 6.55 | 6.59 | 6.47 | 6.49 | 18.8M |
| 2025-08-28 | 6.61 | 6.69 | 6.35 | 6.47 | 34.3M |
| 2025-08-27 | 7.40 | 7.40 | 6.55 | 6.56 | 93.8M |
| 2025-08-26 | 7.40 | 7.48 | 7.25 | 7.38 | 12.1M |
| 2025-08-25 | 7.38 | 7.59 | 7.33 | 7.40 | 19.6M |
| 2025-08-22 | 7.35 | 7.38 | 7.18 | 7.33 | 11.8M |
| 2025-08-21 | 7.46 | 7.46 | 7.32 | 7.38 | 11.1M |
| 2025-08-20 | 7.41 | 7.69 | 7.33 | 7.50 | 24.0M |
| 2025-08-19 | 7.26 | 7.59 | 7.26 | 7.53 | 43.9M |
| 2025-08-18 | 6.98 | 7.41 | 6.98 | 7.22 | 37.1M |
| 2025-08-15 | 6.80 | 7.01 | 6.80 | 6.92 | 11.0M |
| 2025-08-14 | 6.80 | 7.04 | 6.80 | 6.89 | 25.0M |
| 2025-08-13 | 6.63 | 6.78 | 6.52 | 6.76 | 21.8M |
| 2025-08-12 | 6.60 | 6.65 | 6.56 | 6.60 | 9.9M |
| 2025-08-11 | 6.60 | 6.68 | 6.54 | 6.62 | 12.9M |
| 2025-08-08 | 6.75 | 6.75 | 6.55 | 6.60 | 12.2M |
| 2025-08-07 | 6.68 | 6.78 | 6.60 | 6.75 | 10.3M |
| 2025-08-06 | 6.71 | 6.77 | 6.67 | 6.71 | 7.6M |
| 2025-08-05 | 6.56 | 6.81 | 6.56 | 6.72 | 16.5M |
| 2025-08-04 | 6.50 | 6.54 | 6.41 | 6.53 | 9.4M |
| 2025-08-01 | 6.57 | 6.63 | 6.46 | 6.50 | 13.9M |
| 2025-07-31 | 6.91 | 6.91 | 6.51 | 6.51 | 40.6M |
| 2025-07-30 | 7.03 | 7.17 | 6.92 | 6.95 | 17.2M |
| 2025-07-29 | 7.10 | 7.10 | 6.96 | 7.10 | 11.8M |
| 2025-07-28 | 7.10 | 7.18 | 6.98 | 7.10 | 9.6M |
| 2025-07-25 | 7.06 | 7.19 | 7.00 | 7.10 | 11.9M |
| 2025-07-24 | 6.92 | 7.09 | 6.88 | 7.04 | 18.8M |
| 2025-07-23 | 6.89 | 7.04 | 6.83 | 6.88 | 18.7M |
| 2025-07-22 | 6.80 | 6.89 | 6.71 | 6.87 | 22.4M |
| 2025-07-21 | 6.69 | 6.79 | 6.69 | 6.78 | 12.2M |
| 2025-07-18 | 6.72 | 6.79 | 6.71 | 6.74 | 8.1M |
| 2025-07-17 | 6.79 | 6.80 | 6.68 | 6.72 | 8.8M |
| 2025-07-16 | 6.85 | 6.89 | 6.74 | 6.77 | 7.3M |
| 2025-07-15 | 6.88 | 6.90 | 6.73 | 6.83 | 9.7M |
| 2025-07-14 | 6.77 | 6.94 | 6.74 | 6.86 | 14.1M |
| 2025-07-11 | 6.87 | 6.95 | 6.73 | 6.75 | 11.6M |
| 2025-07-10 | 6.55 | 6.87 | 6.54 | 6.81 | 24.5M |
| 2025-07-09 | 6.62 | 6.67 | 6.55 | 6.57 | 6.9M |
| 2025-07-08 | 6.62 | 6.68 | 6.60 | 6.66 | 12.2M |
| 2025-07-07 | 6.50 | 6.65 | 6.47 | 6.59 | 10.4M |
| 2025-07-04 | 6.53 | 6.53 | 6.39 | 6.46 | 6.8M |
| 2025-07-03 | 6.64 | 6.70 | 6.49 | 6.53 | 10.0M |
| 2025-07-02 | 6.65 | 6.69 | 6.49 | 6.54 | 19.6M |
| 2025-06-30 | 6.79 | 6.79 | 6.51 | 6.56 | 11.3M |
| 2025-06-27 | 6.70 | 6.83 | 6.70 | 6.76 | 4.1M |
| 2025-06-26 | 6.80 | 6.80 | 6.72 | 6.79 | 5.1M |
| 2025-06-25 | 6.64 | 6.78 | 6.59 | 6.77 | 10.0M |
| 2025-06-24 | 6.48 | 6.59 | 6.45 | 6.55 | 5.3M |
| 2025-06-23 | 6.43 | 6.43 | 6.35 | 6.41 | 4.1M |
| 2025-06-20 | 6.46 | 6.51 | 6.38 | 6.42 | 7.8M |
| 2025-06-19 | 6.50 | 6.54 | 6.36 | 6.41 | 6.6M |
| 2025-06-18 | 6.69 | 6.69 | 6.52 | 6.54 | 6.7M |
| 2025-06-17 | 6.69 | 6.71 | 6.62 | 6.68 | 6.1M |
| 2025-06-16 | 6.60 | 6.78 | 6.60 | 6.69 | 8.5M |
| 2025-06-13 | 6.66 | 6.67 | 6.54 | 6.60 | 8.3M |
| 2025-06-12 | 6.72 | 6.72 | 6.61 | 6.66 | 6.9M |
| 2025-06-11 | 6.66 | 6.70 | 6.59 | 6.66 | 6.3M |
| 2025-06-10 | 6.45 | 6.72 | 6.33 | 6.59 | 21.3M |
| 2025-06-09 | 6.27 | 6.40 | 6.25 | 6.39 | 10.4M |
| 2025-06-06 | 6.23 | 6.26 | 6.18 | 6.23 | 8.1M |
| 2025-06-05 | 6.32 | 6.34 | 6.19 | 6.23 | 15.0M |
| 2025-06-04 | 6.33 | 6.33 | 6.18 | 6.26 | 9.3M |
| 2025-06-03 | 6.40 | 6.43 | 6.22 | 6.25 | 11.7M |
| 2025-06-02 | 6.38 | 6.38 | 6.09 | 6.29 | 7.9M |
| 2025-05-30 | 6.53 | 6.57 | 6.46 | 6.52 | 8.2M |
| 2025-05-29 | 6.59 | 6.59 | 6.46 | 6.54 | 10.4M |
| 2025-05-28 | 6.50 | 6.60 | 6.45 | 6.55 | 7.1M |
| 2025-05-27 | 6.44 | 6.48 | 6.35 | 6.45 | 7.3M |
| 2025-05-26 | 6.47 | 6.68 | 6.34 | 6.44 | 23.0M |
| 2025-05-23 | 6.69 | 6.72 | 6.58 | 6.63 | 10.1M |
| 2025-05-22 | 6.80 | 6.80 | 6.55 | 6.59 | 20.9M |
| 2025-05-21 | 6.77 | 6.84 | 6.76 | 6.80 | 8.5M |
| 2025-05-20 | 6.85 | 6.89 | 6.75 | 6.82 | 7.0M |
| 2025-05-19 | 6.79 | 6.85 | 6.75 | 6.76 | 8.1M |
| 2025-05-16 | 6.89 | 6.92 | 6.77 | 6.79 | 7.9M |
| 2025-05-15 | 7.11 | 7.11 | 6.88 | 6.89 | 15.0M |
| 2025-05-14 | 7.23 | 7.23 | 7.08 | 7.13 | 10.2M |
| 2025-05-13 | 7.30 | 7.30 | 7.05 | 7.14 | 10.2M |
| 2025-05-12 | 6.80 | 7.31 | 6.80 | 7.25 | 46.6M |
| 2025-05-09 | 6.78 | 6.79 | 6.70 | 6.74 | 11.0M |
| 2025-05-08 | 6.68 | 6.80 | 6.67 | 6.76 | 11.3M |
| 2025-05-07 | 7.08 | 7.23 | 6.58 | 6.64 | 55.4M |
| 2025-05-06 | 7.10 | 7.19 | 6.98 | 7.03 | 8.8M |
| 2025-05-02 | 6.92 | 7.17 | 6.88 | 7.09 | 8.7M |
| 2025-04-30 | 6.90 | 7.05 | 6.88 | 6.93 | 8.6M |
| 2025-04-29 | 6.94 | 6.98 | 6.86 | 6.90 | 7.1M |
| 2025-04-28 | 7.00 | 7.04 | 6.82 | 6.90 | 8.5M |
| 2025-04-25 | 7.05 | 7.36 | 6.95 | 7.00 | 24.1M |
| 2025-04-24 | 6.97 | 7.08 | 6.87 | 7.04 | 14.3M |
| 2025-04-23 | 6.98 | 7.09 | 6.95 | 7.01 | 13.3M |
| 2025-04-22 | 6.91 | 7.05 | 6.85 | 6.98 | 10.2M |
| 2025-04-17 | 6.76 | 6.96 | 6.70 | 6.91 | 18.3M |
| 2025-04-16 | 6.78 | 6.78 | 6.57 | 6.71 | 15.8M |
| 2025-04-15 | 7.03 | 7.03 | 6.73 | 6.78 | 22.3M |
| 2025-04-14 | 7.07 | 7.08 | 6.90 | 6.96 | 14.9M |
| 2025-04-11 | 7.08 | 7.13 | 6.87 | 6.93 | 22.2M |
| 2025-04-10 | 6.86 | 7.02 | 6.71 | 6.96 | 36.6M |
| 2025-04-09 | 6.40 | 6.80 | 6.30 | 6.78 | 38.0M |
| 2025-04-08 | 6.37 | 6.64 | 6.24 | 6.59 | 44.0M |
| 2025-04-07 | 6.55 | 6.74 | 6.17 | 6.18 | 58.9M |
| 2025-04-03 | 6.80 | 7.17 | 6.76 | 7.04 | 34.2M |
| 2025-04-02 | 6.90 | 7.05 | 6.85 | 6.95 | 15.3M |
| 2025-04-01 | 6.96 | 7.05 | 6.84 | 6.92 | 21.5M |
| 2025-03-31 | 6.98 | 6.98 | 6.71 | 6.89 | 40.3M |
| 2025-03-28 | 6.47 | 7.08 | 6.35 | 7.02 | 75.8M |
| 2025-03-27 | 6.39 | 6.81 | 6.24 | 6.46 | 42.8M |
| 2025-03-26 | 6.20 | 6.46 | 6.20 | 6.40 | 18.1M |
| 2025-03-25 | 6.29 | 6.30 | 6.15 | 6.20 | 10.8M |
| 2025-03-24 | 6.21 | 6.27 | 6.11 | 6.26 | 13.9M |
| 2025-03-21 | 6.42 | 6.42 | 6.08 | 6.17 | 28.4M |
| 2025-03-20 | 6.65 | 6.65 | 6.34 | 6.42 | 24.0M |
| 2025-03-19 | 6.57 | 6.69 | 6.50 | 6.67 | 21.8M |
| 2025-03-18 | 6.67 | 6.75 | 6.49 | 6.64 | 39.8M |
| 2025-03-17 | 6.40 | 6.95 | 6.40 | 6.57 | 77.5M |
| 2025-03-14 | 5.95 | 6.22 | 5.86 | 6.11 | 18.8M |
| 2025-03-13 | 6.05 | 6.15 | 5.84 | 5.92 | 15.2M |
| 2025-03-12 | 6.24 | 6.26 | 5.98 | 6.10 | 16.0M |
| 2025-03-11 | 6.25 | 6.29 | 6.09 | 6.18 | 16.0M |
| 2025-03-10 | 6.34 | 6.53 | 6.22 | 6.38 | 34.8M |
| 2025-03-07 | 6.32 | 6.53 | 6.15 | 6.24 | 34.7M |
| 2025-03-06 | 6.13 | 6.38 | 6.07 | 6.32 | 43.4M |
| 2025-03-05 | 5.97 | 6.13 | 5.86 | 6.03 | 18.5M |
| 2025-03-04 | 6.10 | 6.20 | 5.91 | 5.97 | 29.9M |
| 2025-03-03 | 5.79 | 6.42 | 5.79 | 6.13 | 81.9M |
| 2025-02-28 | 5.71 | 5.85 | 5.60 | 5.67 | 42.2M |
| 2025-02-27 | 5.46 | 5.79 | 5.41 | 5.74 | 34.0M |
| 2025-02-26 | 5.25 | 5.46 | 5.22 | 5.44 | 28.6M |
| 2025-02-25 | 5.18 | 5.25 | 5.15 | 5.18 | 12.3M |
| 2025-02-24 | 5.15 | 5.37 | 5.10 | 5.28 | 23.7M |
| 2025-02-21 | 5.12 | 5.15 | 5.04 | 5.15 | 29.7M |
| 2025-02-20 | 5.12 | 5.14 | 5.04 | 5.07 | 12.1M |
| 2025-02-19 | 5.03 | 5.16 | 4.98 | 5.14 | 15.4M |
| 2025-02-18 | 5.08 | 5.10 | 5.00 | 5.06 | 17.3M |
| 2025-02-17 | 5.19 | 5.25 | 5.05 | 5.08 | 32.7M |
| 2025-02-14 | 5.14 | 5.22 | 5.07 | 5.13 | 51.9M |
| 2025-02-13 | 5.30 | 5.33 | 5.06 | 5.10 | 30.6M |
| 2025-02-12 | 5.06 | 5.36 | 5.01 | 5.32 | 42.8M |
| 2025-02-11 | 5.19 | 5.21 | 5.02 | 5.02 | 19.8M |
| 2025-02-10 | 5.16 | 5.21 | 5.11 | 5.17 | 14.1M |
| 2025-02-07 | 5.10 | 5.27 | 5.08 | 5.14 | 22.0M |
| 2025-02-06 | 5.13 | 5.13 | 5.04 | 5.10 | 11.0M |
| 2025-02-05 | 5.17 | 5.17 | 5.04 | 5.09 | 11.7M |
| 2025-02-04 | 5.07 | 5.21 | 4.99 | 5.17 | 10.4M |
| 2025-02-03 | 5.05 | 5.07 | 4.82 | 5.07 | 14.2M |
| 2025-01-28 | 5.26 | 5.29 | 5.06 | 5.06 | 8.8M |
| 2025-01-27 | 5.18 | 5.27 | 5.17 | 5.26 | 10.1M |
| 2025-01-24 | 5.24 | 5.24 | 5.15 | 5.16 | 15.1M |
| 2025-01-23 | 5.28 | 5.37 | 5.14 | 5.19 | 35.4M |
| 2025-01-22 | 5.40 | 5.40 | 5.19 | 5.22 | 27.6M |
| 2025-01-21 | 5.20 | 5.53 | 5.15 | 5.40 | 65.3M |
| 2025-01-20 | 5.10 | 5.17 | 5.02 | 5.07 | 10.9M |
| 2025-01-17 | 5.09 | 5.12 | 5.01 | 5.05 | 14.3M |
| 2025-01-16 | 4.98 | 5.23 | 4.97 | 5.17 | 29.2M |
| 2025-01-15 | 5.07 | 5.10 | 4.91 | 4.96 | 29.1M |
| 2025-01-14 | 5.16 | 5.27 | 5.06 | 5.06 | 51.2M |
| 2025-01-13 | 5.24 | 5.39 | 5.10 | 5.13 | 54.9M |
| 2025-01-10 | 5.06 | 5.25 | 5.05 | 5.24 | 56.6M |
| 2025-01-09 | 5.01 | 5.08 | 4.92 | 4.98 | 48.9M |
| 2025-01-08 | 5.05 | 5.10 | 4.90 | 5.05 | 44.3M |
| 2025-01-07 | 5.08 | 5.17 | 5.00 | 5.10 | 9.9M |
| 2025-01-06 | 5.25 | 5.31 | 5.07 | 5.13 | 28.6M |
| 2025-01-03 | 5.39 | 5.44 | 5.21 | 5.22 | 32.4M |
| 2025-01-02 | 5.46 | 5.61 | 5.33 | 5.36 | 9.4M |