6.83
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.76 | 6.81 | 6.75 | 6.78 | 2,327.5K |
| 09:35 | 6.79 | 6.84 | 6.77 | 6.83 | 2,462.8K |
| 09:40 | 6.83 | 6.85 | 6.81 | 6.84 | 2,193.9K |
| 09:45 | 6.87 | 6.90 | 6.86 | 6.87 | 3,643.4K |
| 09:50 | 6.87 | 6.89 | 6.86 | 6.86 | 1,326.2K |
| 09:55 | 6.86 | 6.86 | 6.82 | 6.83 | 1,872.0K |
| 10:00 | 6.84 | 6.84 | 6.81 | 6.83 | 882.2K |
| 10:05 | 6.84 | 6.85 | 6.83 | 6.85 | 760.5K |
| 10:10 | 6.85 | 6.86 | 6.84 | 6.85 | 999.3K |
| 10:15 | 6.85 | 6.86 | 6.84 | 6.85 | 469.0K |
| 10:20 | 6.86 | 6.87 | 6.85 | 6.87 | 671.4K |
| 10:25 | 6.87 | 6.90 | 6.86 | 6.89 | 1,533.4K |
| 10:30 | 6.89 | 6.89 | 6.87 | 6.87 | 590.3K |
| 10:35 | 6.87 | 6.88 | 6.86 | 6.87 | 530.1K |
| 10:40 | 6.87 | 6.90 | 6.87 | 6.88 | 755.7K |
| 10:45 | 6.88 | 6.92 | 6.88 | 6.92 | 1,513.4K |
| 10:50 | 6.91 | 6.92 | 6.89 | 6.89 | 767.4K |
| 10:55 | 6.89 | 6.91 | 6.89 | 6.89 | 491.1K |
| 11:00 | 6.89 | 6.90 | 6.89 | 6.90 | 213.3K |
| 11:05 | 6.90 | 6.90 | 6.88 | 6.89 | 156.3K |
| 11:10 | 6.89 | 6.89 | 6.86 | 6.87 | 456.4K |
| 11:15 | 6.87 | 6.87 | 6.85 | 6.85 | 368.1K |
| 11:20 | 6.86 | 6.86 | 6.85 | 6.86 | 321.5K |
| 11:25 | 6.85 | 6.88 | 6.85 | 6.87 | 397.9K |
| 13:00 | 6.87 | 6.88 | 6.83 | 6.84 | 1,056.8K |
| 13:05 | 6.85 | 6.86 | 6.84 | 6.86 | 248.0K |
| 13:10 | 6.86 | 6.87 | 6.85 | 6.87 | 127.5K |
| 13:15 | 6.87 | 6.87 | 6.86 | 6.87 | 218.5K |
| 13:20 | 6.87 | 6.88 | 6.86 | 6.87 | 253.0K |
| 13:25 | 6.87 | 6.87 | 6.85 | 6.87 | 415.2K |
| 13:30 | 6.86 | 6.87 | 6.85 | 6.86 | 155.8K |
| 13:35 | 6.86 | 6.87 | 6.85 | 6.86 | 676.2K |
| 13:40 | 6.86 | 6.87 | 6.85 | 6.86 | 382.2K |
| 13:45 | 6.87 | 6.88 | 6.86 | 6.88 | 456.5K |
| 13:50 | 6.87 | 6.88 | 6.85 | 6.86 | 524.3K |
| 13:55 | 6.86 | 6.87 | 6.84 | 6.85 | 349.1K |
| 14:00 | 6.85 | 6.85 | 6.83 | 6.84 | 844.6K |
| 14:05 | 6.84 | 6.85 | 6.83 | 6.84 | 438.4K |
| 14:10 | 6.84 | 6.84 | 6.83 | 6.83 | 412.1K |
| 14:15 | 6.83 | 6.84 | 6.83 | 6.83 | 297.3K |
| 14:20 | 6.84 | 6.85 | 6.83 | 6.84 | 422.1K |
| 14:25 | 6.84 | 6.85 | 6.82 | 6.84 | 682.9K |
| 14:30 | 6.85 | 6.85 | 6.82 | 6.83 | 423.1K |
| 14:35 | 6.84 | 6.84 | 6.82 | 6.83 | 425.6K |
| 14:40 | 6.82 | 6.84 | 6.82 | 6.84 | 425.5K |
| 14:45 | 6.84 | 6.84 | 6.82 | 6.83 | 516.1K |
| 14:50 | 6.83 | 6.83 | 6.82 | 6.82 | 635.2K |
| 14:55 | 6.83 | 6.84 | 6.82 | 6.84 | 282.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.75 | 6.92 | 6.75 | 6.83 | 36.6M |
| 2025-09-25 | 6.70 | 6.81 | 6.65 | 6.74 | 27.3M |
| 2025-09-24 | 6.57 | 6.70 | 6.56 | 6.68 | 23.7M |
| 2025-09-23 | 6.62 | 6.64 | 6.41 | 6.59 | 27.4M |
| 2025-09-22 | 6.70 | 6.73 | 6.53 | 6.61 | 23.3M |
| 2025-09-19 | 6.66 | 6.74 | 6.63 | 6.67 | 20.0M |
| 2025-09-18 | 6.75 | 6.90 | 6.60 | 6.65 | 44.0M |
| 2025-09-17 | 6.84 | 6.84 | 6.73 | 6.75 | 26.0M |
| 2025-09-16 | 6.78 | 6.89 | 6.62 | 6.84 | 39.6M |
| 2025-09-15 | 6.82 | 6.86 | 6.74 | 6.74 | 23.9M |
| 2025-09-12 | 6.79 | 6.94 | 6.71 | 6.81 | 38.8M |
| 2025-09-11 | 6.78 | 6.82 | 6.62 | 6.81 | 35.9M |
| 2025-09-10 | 6.90 | 6.95 | 6.76 | 6.81 | 41.7M |
| 2025-09-09 | 6.66 | 7.04 | 6.63 | 6.94 | 72.6M |
| 2025-09-08 | 6.70 | 6.72 | 6.58 | 6.67 | 29.2M |
| 2025-09-05 | 6.56 | 6.68 | 6.51 | 6.67 | 29.9M |
| 2025-09-04 | 6.59 | 6.70 | 6.45 | 6.53 | 35.5M |
| 2025-09-03 | 6.70 | 6.72 | 6.58 | 6.59 | 30.2M |
| 2025-09-02 | 6.85 | 6.90 | 6.60 | 6.67 | 43.1M |
| 2025-09-01 | 6.75 | 6.85 | 6.60 | 6.80 | 65.8M |
| 2025-08-29 | 7.04 | 7.14 | 6.97 | 7.00 | 28.3M |
| 2025-08-28 | 6.96 | 7.04 | 6.80 | 7.01 | 44.2M |
| 2025-08-27 | 7.15 | 7.20 | 6.97 | 7.00 | 54.2M |
| 2025-08-26 | 7.16 | 7.31 | 7.12 | 7.18 | 37.2M |
| 2025-08-25 | 7.14 | 7.24 | 7.11 | 7.16 | 43.8M |
| 2025-08-22 | 7.11 | 7.23 | 7.00 | 7.13 | 41.0M |
| 2025-08-21 | 7.05 | 7.22 | 7.02 | 7.15 | 45.5M |
| 2025-08-20 | 7.01 | 7.09 | 6.94 | 7.05 | 51.7M |
| 2025-08-19 | 6.63 | 7.07 | 6.58 | 6.97 | 74.6M |
| 2025-08-18 | 6.60 | 6.67 | 6.53 | 6.62 | 39.0M |
| 2025-08-15 | 6.36 | 6.60 | 6.36 | 6.56 | 36.2M |
| 2025-08-14 | 6.55 | 6.56 | 6.37 | 6.38 | 37.6M |
| 2025-08-13 | 6.44 | 6.58 | 6.41 | 6.56 | 46.3M |
| 2025-08-12 | 6.40 | 6.53 | 6.38 | 6.43 | 33.5M |
| 2025-08-11 | 6.42 | 6.46 | 6.40 | 6.42 | 24.0M |
| 2025-08-08 | 6.41 | 6.45 | 6.39 | 6.42 | 18.4M |
| 2025-08-07 | 6.44 | 6.50 | 6.40 | 6.41 | 22.9M |
| 2025-08-06 | 6.49 | 6.51 | 6.42 | 6.44 | 22.9M |
| 2025-08-05 | 6.52 | 6.55 | 6.45 | 6.49 | 24.9M |
| 2025-08-04 | 6.33 | 6.60 | 6.32 | 6.50 | 55.5M |
| 2025-08-01 | 6.27 | 6.37 | 6.25 | 6.34 | 32.3M |
| 2025-07-31 | 6.33 | 6.36 | 6.21 | 6.26 | 44.0M |
| 2025-07-30 | 6.48 | 6.49 | 6.31 | 6.36 | 35.3M |
| 2025-07-29 | 6.43 | 6.52 | 6.41 | 6.48 | 38.4M |
| 2025-07-28 | 6.56 | 6.59 | 6.37 | 6.44 | 78.8M |
| 2025-07-25 | 6.65 | 6.70 | 6.49 | 6.55 | 58.8M |
| 2025-07-24 | 6.43 | 6.57 | 6.41 | 6.54 | 36.9M |
| 2025-07-23 | 6.50 | 6.60 | 6.41 | 6.46 | 50.4M |
| 2025-07-22 | 6.34 | 6.50 | 6.29 | 6.48 | 45.5M |
| 2025-07-21 | 6.21 | 6.34 | 6.19 | 6.31 | 43.9M |
| 2025-07-18 | 5.97 | 6.21 | 5.97 | 6.20 | 43.9M |
| 2025-07-17 | 5.96 | 5.99 | 5.94 | 5.98 | 17.8M |
| 2025-07-16 | 6.03 | 6.05 | 5.92 | 5.97 | 28.7M |
| 2025-07-15 | 6.05 | 6.11 | 5.99 | 6.03 | 26.3M |
| 2025-07-14 | 6.08 | 6.14 | 6.05 | 6.08 | 34.8M |
| 2025-07-11 | 5.94 | 6.07 | 5.90 | 6.05 | 41.4M |
| 2025-07-10 | 5.91 | 5.96 | 5.89 | 5.93 | 25.1M |
| 2025-07-09 | 5.91 | 5.98 | 5.90 | 5.92 | 27.3M |
| 2025-07-08 | 5.88 | 5.91 | 5.85 | 5.90 | 23.6M |
| 2025-07-07 | 5.78 | 5.94 | 5.77 | 5.88 | 31.4M |
| 2025-07-04 | 5.81 | 5.85 | 5.77 | 5.79 | 27.0M |
| 2025-07-03 | 5.74 | 5.92 | 5.72 | 5.83 | 40.3M |
| 2025-07-02 | 5.66 | 5.79 | 5.63 | 5.74 | 34.2M |
| 2025-07-01 | 5.66 | 5.67 | 5.60 | 5.65 | 22.5M |
| 2025-06-30 | 5.60 | 5.67 | 5.56 | 5.64 | 25.0M |
| 2025-06-27 | 5.53 | 5.59 | 5.52 | 5.55 | 21.8M |
| 2025-06-26 | 5.53 | 5.57 | 5.49 | 5.50 | 17.0M |
| 2025-06-25 | 5.51 | 5.55 | 5.48 | 5.55 | 19.8M |
| 2025-06-24 | 5.45 | 5.52 | 5.44 | 5.51 | 18.9M |
| 2025-06-23 | 5.33 | 5.44 | 5.32 | 5.42 | 16.1M |
| 2025-06-20 | 5.38 | 5.43 | 5.34 | 5.36 | 15.4M |
| 2025-06-19 | 5.47 | 5.51 | 5.37 | 5.39 | 22.9M |
| 2025-06-18 | 5.53 | 5.55 | 5.46 | 5.50 | 18.3M |
| 2025-06-17 | 5.52 | 5.55 | 5.50 | 5.55 | 16.7M |
| 2025-06-16 | 5.51 | 5.55 | 5.49 | 5.53 | 17.7M |
| 2025-06-13 | 5.68 | 5.68 | 5.50 | 5.53 | 43.9M |
| 2025-06-12 | 5.75 | 5.75 | 5.66 | 5.69 | 26.3M |
| 2025-06-11 | 5.64 | 5.80 | 5.63 | 5.74 | 34.4M |
| 2025-06-10 | 5.73 | 5.77 | 5.60 | 5.64 | 33.6M |
| 2025-06-09 | 5.74 | 5.76 | 5.70 | 5.73 | 21.9M |
| 2025-06-06 | 5.79 | 5.80 | 5.72 | 5.74 | 19.3M |
| 2025-06-05 | 5.77 | 5.79 | 5.72 | 5.77 | 24.0M |
| 2025-06-04 | 5.71 | 5.82 | 5.68 | 5.80 | 37.0M |
| 2025-06-03 | 5.62 | 5.69 | 5.60 | 5.69 | 24.9M |
| 2025-05-30 | 5.74 | 5.77 | 5.64 | 5.66 | 26.0M |
| 2025-05-29 | 5.67 | 5.77 | 5.66 | 5.73 | 34.2M |
| 2025-05-28 | 5.59 | 5.80 | 5.59 | 5.72 | 58.8M |
| 2025-05-27 | 5.63 | 5.65 | 5.53 | 5.57 | 25.4M |
| 2025-05-26 | 5.62 | 5.72 | 5.55 | 5.67 | 29.2M |
| 2025-05-23 | 5.64 | 5.75 | 5.64 | 5.67 | 29.0M |
| 2025-05-22 | 5.77 | 5.83 | 5.66 | 5.69 | 38.9M |
| 2025-05-21 | 5.87 | 5.97 | 5.74 | 5.82 | 69.9M |
| 2025-05-20 | 5.95 | 6.05 | 5.81 | 5.86 | 95.4M |
| 2025-05-19 | 5.64 | 5.95 | 5.62 | 5.84 | 81.9M |
| 2025-05-16 | 5.55 | 5.58 | 5.51 | 5.52 | 22.3M |
| 2025-05-15 | 5.63 | 5.67 | 5.54 | 5.57 | 25.3M |
| 2025-05-14 | 5.58 | 5.71 | 5.55 | 5.64 | 35.9M |
| 2025-05-13 | 5.63 | 5.63 | 5.54 | 5.58 | 22.3M |
| 2025-05-12 | 5.57 | 5.62 | 5.54 | 5.59 | 25.3M |
| 2025-05-09 | 5.64 | 5.64 | 5.53 | 5.54 | 25.0M |
| 2025-05-08 | 5.63 | 5.66 | 5.60 | 5.63 | 24.6M |
| 2025-05-07 | 5.70 | 5.72 | 5.61 | 5.64 | 33.5M |
| 2025-05-06 | 5.42 | 5.71 | 5.42 | 5.68 | 54.9M |
| 2025-04-30 | 5.44 | 5.46 | 5.39 | 5.40 | 25.9M |
| 2025-04-29 | 5.37 | 5.46 | 5.36 | 5.43 | 25.0M |
| 2025-04-28 | 5.40 | 5.41 | 5.34 | 5.37 | 25.2M |
| 2025-04-25 | 5.32 | 5.44 | 5.32 | 5.39 | 31.9M |
| 2025-04-24 | 5.36 | 5.38 | 5.28 | 5.31 | 29.3M |
| 2025-04-23 | 5.35 | 5.40 | 5.33 | 5.36 | 27.6M |
| 2025-04-22 | 5.36 | 5.40 | 5.31 | 5.35 | 24.2M |
| 2025-04-21 | 5.22 | 5.38 | 5.20 | 5.38 | 35.2M |
| 2025-04-18 | 5.21 | 5.27 | 5.18 | 5.23 | 22.1M |
| 2025-04-17 | 5.19 | 5.29 | 5.18 | 5.22 | 25.7M |
| 2025-04-16 | 5.23 | 5.30 | 5.15 | 5.22 | 31.6M |
| 2025-04-15 | 5.44 | 5.44 | 5.23 | 5.27 | 52.5M |
| 2025-04-14 | 5.23 | 5.49 | 5.20 | 5.44 | 62.0M |
| 2025-04-11 | 5.05 | 5.18 | 5.03 | 5.18 | 39.3M |
| 2025-04-10 | 5.10 | 5.16 | 5.03 | 5.08 | 51.8M |
| 2025-04-09 | 4.84 | 5.01 | 4.64 | 4.97 | 54.2M |
| 2025-04-08 | 5.05 | 5.11 | 4.86 | 4.95 | 66.2M |
| 2025-04-07 | 5.32 | 5.39 | 5.08 | 5.08 | 49.3M |
| 2025-04-03 | 5.62 | 5.72 | 5.60 | 5.64 | 28.5M |
| 2025-04-02 | 5.70 | 5.74 | 5.65 | 5.67 | 23.1M |
| 2025-04-01 | 5.72 | 5.81 | 5.70 | 5.74 | 36.8M |
| 2025-03-31 | 5.67 | 5.74 | 5.58 | 5.70 | 40.4M |
| 2025-03-28 | 5.86 | 5.91 | 5.72 | 5.74 | 42.4M |
| 2025-03-27 | 6.02 | 6.04 | 5.81 | 5.83 | 55.3M |
| 2025-03-26 | 6.15 | 6.26 | 6.02 | 6.04 | 56.3M |
| 2025-03-25 | 6.13 | 6.19 | 6.00 | 6.05 | 50.4M |
| 2025-03-24 | 6.33 | 6.39 | 6.00 | 6.08 | 62.4M |
| 2025-03-21 | 6.25 | 6.32 | 6.05 | 6.22 | 99.1M |
| 2025-03-20 | 6.52 | 6.66 | 6.30 | 6.33 | 107.3M |
| 2025-03-19 | 6.71 | 6.76 | 6.62 | 6.72 | 59.3M |
| 2025-03-18 | 6.67 | 6.81 | 6.61 | 6.71 | 104.1M |
| 2025-03-17 | 6.37 | 6.94 | 6.35 | 6.69 | 165.5M |
| 2025-03-14 | 6.82 | 6.96 | 6.32 | 6.39 | 159.8M |
| 2025-03-13 | 6.59 | 6.69 | 6.38 | 6.51 | 135.2M |
| 2025-03-12 | 6.50 | 6.63 | 6.36 | 6.46 | 156.7M |
| 2025-03-11 | 6.05 | 6.65 | 6.05 | 6.53 | 274.3M |
| 2025-03-10 | 5.95 | 6.28 | 5.95 | 6.28 | 240.9M |
| 2025-03-07 | 5.45 | 5.87 | 5.45 | 5.71 | 185.4M |
| 2025-03-06 | 5.16 | 5.35 | 5.14 | 5.34 | 46.5M |
| 2025-03-05 | 5.18 | 5.20 | 5.09 | 5.15 | 15.8M |
| 2025-03-04 | 5.17 | 5.19 | 5.14 | 5.17 | 13.0M |
| 2025-03-03 | 5.18 | 5.26 | 5.15 | 5.18 | 19.9M |
| 2025-02-28 | 5.31 | 5.35 | 5.19 | 5.21 | 22.3M |
| 2025-02-27 | 5.35 | 5.36 | 5.22 | 5.29 | 19.2M |
| 2025-02-26 | 5.21 | 5.33 | 5.21 | 5.33 | 28.3M |
| 2025-02-25 | 5.24 | 5.25 | 5.19 | 5.22 | 23.3M |
| 2025-02-24 | 5.23 | 5.32 | 5.20 | 5.27 | 33.6M |
| 2025-02-21 | 5.09 | 5.33 | 5.07 | 5.20 | 49.3M |
| 2025-02-20 | 5.14 | 5.15 | 5.06 | 5.10 | 21.3M |
| 2025-02-19 | 5.12 | 5.17 | 5.09 | 5.16 | 17.0M |
| 2025-02-18 | 5.17 | 5.20 | 5.07 | 5.09 | 22.5M |
| 2025-02-17 | 5.18 | 5.21 | 5.13 | 5.17 | 18.3M |
| 2025-02-14 | 5.21 | 5.24 | 5.14 | 5.17 | 16.8M |
| 2025-02-13 | 5.22 | 5.28 | 5.19 | 5.21 | 21.8M |
| 2025-02-12 | 5.18 | 5.23 | 5.16 | 5.21 | 12.7M |
| 2025-02-11 | 5.23 | 5.24 | 5.13 | 5.20 | 16.0M |
| 2025-02-10 | 5.25 | 5.29 | 5.21 | 5.22 | 18.1M |
| 2025-02-07 | 5.15 | 5.29 | 5.13 | 5.25 | 23.8M |
| 2025-02-06 | 5.08 | 5.18 | 5.02 | 5.16 | 16.7M |
| 2025-02-05 | 5.19 | 5.20 | 5.06 | 5.09 | 15.2M |
| 2025-01-27 | 5.13 | 5.24 | 5.12 | 5.14 | 16.3M |
| 2025-01-24 | 5.08 | 5.13 | 5.05 | 5.12 | 13.4M |
| 2025-01-23 | 5.10 | 5.18 | 5.07 | 5.09 | 14.8M |
| 2025-01-22 | 5.12 | 5.14 | 5.04 | 5.07 | 11.8M |
| 2025-01-21 | 5.10 | 5.15 | 5.02 | 5.14 | 21.2M |
| 2025-01-20 | 5.09 | 5.14 | 5.05 | 5.07 | 13.4M |
| 2025-01-17 | 5.03 | 5.09 | 4.97 | 5.06 | 13.4M |
| 2025-01-16 | 4.95 | 5.10 | 4.95 | 5.03 | 23.3M |
| 2025-01-15 | 4.95 | 4.96 | 4.88 | 4.94 | 14.7M |
| 2025-01-14 | 4.80 | 4.95 | 4.79 | 4.95 | 20.1M |
| 2025-01-13 | 4.73 | 4.82 | 4.70 | 4.81 | 14.0M |
| 2025-01-10 | 4.85 | 4.87 | 4.74 | 4.74 | 14.5M |
| 2025-01-09 | 4.85 | 4.90 | 4.83 | 4.85 | 13.0M |
| 2025-01-08 | 4.98 | 4.98 | 4.79 | 4.87 | 25.6M |
| 2025-01-07 | 5.02 | 5.06 | 4.93 | 4.98 | 17.1M |
| 2025-01-06 | 4.95 | 5.04 | 4.87 | 5.03 | 23.8M |
| 2025-01-03 | 5.09 | 5.15 | 4.90 | 4.95 | 30.5M |
| 2025-01-02 | 5.22 | 5.27 | 5.05 | 5.08 | 26.1M |