4.18
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.16 | 4.16 | 4.12 | 4.13 | 1,520.5K |
| 09:35 | 4.13 | 4.15 | 4.12 | 4.14 | 1,494.4K |
| 09:40 | 4.14 | 4.15 | 4.13 | 4.14 | 780.4K |
| 09:45 | 4.14 | 4.16 | 4.13 | 4.14 | 944.7K |
| 09:50 | 4.14 | 4.15 | 4.14 | 4.14 | 584.8K |
| 09:55 | 4.15 | 4.15 | 4.12 | 4.13 | 1,861.6K |
| 10:00 | 4.12 | 4.14 | 4.12 | 4.13 | 847.6K |
| 10:05 | 4.13 | 4.14 | 4.11 | 4.11 | 854.1K |
| 10:10 | 4.11 | 4.12 | 4.10 | 4.11 | 1,009.9K |
| 10:15 | 4.10 | 4.12 | 4.10 | 4.11 | 898.7K |
| 10:20 | 4.11 | 4.12 | 4.09 | 4.09 | 2,137.1K |
| 10:25 | 4.09 | 4.11 | 4.09 | 4.09 | 933.8K |
| 10:30 | 4.10 | 4.10 | 4.09 | 4.10 | 816.3K |
| 10:35 | 4.10 | 4.10 | 4.09 | 4.09 | 797.7K |
| 10:40 | 4.09 | 4.10 | 4.08 | 4.09 | 636.7K |
| 10:45 | 4.10 | 4.10 | 4.09 | 4.09 | 217.8K |
| 10:50 | 4.10 | 4.11 | 4.09 | 4.11 | 1,125.8K |
| 10:55 | 4.11 | 4.11 | 4.09 | 4.10 | 652.5K |
| 11:00 | 4.10 | 4.11 | 4.10 | 4.10 | 215.3K |
| 11:05 | 4.11 | 4.11 | 4.09 | 4.09 | 424.4K |
| 11:10 | 4.09 | 4.11 | 4.09 | 4.09 | 466.5K |
| 11:15 | 4.09 | 4.10 | 4.09 | 4.10 | 263.2K |
| 11:20 | 4.10 | 4.10 | 4.09 | 4.09 | 155.7K |
| 11:25 | 4.09 | 4.09 | 4.08 | 4.08 | 534.2K |
| 13:00 | 4.09 | 4.09 | 4.07 | 4.07 | 1,331.3K |
| 13:05 | 4.07 | 4.08 | 4.07 | 4.07 | 1,540.0K |
| 13:10 | 4.07 | 4.09 | 4.07 | 4.08 | 674.7K |
| 13:15 | 4.09 | 4.09 | 4.08 | 4.09 | 561.2K |
| 13:20 | 4.09 | 4.09 | 4.07 | 4.07 | 361.7K |
| 13:25 | 4.08 | 4.09 | 4.07 | 4.08 | 484.0K |
| 13:30 | 4.09 | 4.10 | 4.08 | 4.08 | 888.9K |
| 13:35 | 4.08 | 4.09 | 4.07 | 4.07 | 503.6K |
| 13:40 | 4.08 | 4.08 | 4.07 | 4.07 | 164.4K |
| 13:45 | 4.08 | 4.08 | 4.07 | 4.08 | 197.5K |
| 13:50 | 4.08 | 4.09 | 4.07 | 4.09 | 471.2K |
| 13:55 | 4.09 | 4.10 | 4.08 | 4.10 | 497.0K |
| 14:00 | 4.10 | 4.12 | 4.09 | 4.10 | 1,670.2K |
| 14:05 | 4.10 | 4.11 | 4.09 | 4.11 | 444.5K |
| 14:10 | 4.11 | 4.11 | 4.09 | 4.11 | 792.2K |
| 14:15 | 4.10 | 4.12 | 4.10 | 4.11 | 284.0K |
| 14:20 | 4.11 | 4.12 | 4.11 | 4.12 | 267.5K |
| 14:25 | 4.11 | 4.13 | 4.11 | 4.13 | 702.6K |
| 14:30 | 4.13 | 4.13 | 4.12 | 4.13 | 417.7K |
| 14:35 | 4.12 | 4.13 | 4.11 | 4.12 | 410.1K |
| 14:40 | 4.12 | 4.13 | 4.11 | 4.12 | 342.3K |
| 14:45 | 4.13 | 4.14 | 4.12 | 4.13 | 947.7K |
| 14:50 | 4.13 | 4.14 | 4.13 | 4.14 | 540.3K |
| 14:55 | 4.13 | 4.14 | 4.13 | 4.14 | 196.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 4.16 | 4.25 | 4.14 | 4.18 | 39.9M |
| 2025-09-26 | 4.08 | 4.15 | 4.07 | 4.14 | 32.8M |
| 2025-09-25 | 4.12 | 4.14 | 4.07 | 4.08 | 26.8M |
| 2025-09-24 | 4.12 | 4.15 | 4.09 | 4.12 | 27.0M |
| 2025-09-23 | 4.17 | 4.17 | 4.07 | 4.14 | 35.1M |
| 2025-09-22 | 4.23 | 4.23 | 4.12 | 4.14 | 38.4M |
| 2025-09-19 | 4.25 | 4.26 | 4.21 | 4.23 | 24.8M |
| 2025-09-18 | 4.38 | 4.38 | 4.23 | 4.25 | 45.1M |
| 2025-09-17 | 4.39 | 4.41 | 4.35 | 4.38 | 26.7M |
| 2025-09-16 | 4.53 | 4.53 | 4.36 | 4.39 | 53.7M |
| 2025-09-15 | 4.56 | 4.62 | 4.50 | 4.51 | 41.8M |
| 2025-09-12 | 4.51 | 4.57 | 4.48 | 4.56 | 49.4M |
| 2025-09-11 | 4.45 | 4.50 | 4.42 | 4.49 | 40.0M |
| 2025-09-10 | 4.44 | 4.47 | 4.40 | 4.45 | 30.4M |
| 2025-09-09 | 4.44 | 4.51 | 4.40 | 4.46 | 50.4M |
| 2025-09-08 | 4.35 | 4.50 | 4.34 | 4.44 | 73.0M |
| 2025-09-05 | 4.30 | 4.35 | 4.26 | 4.35 | 36.9M |
| 2025-09-04 | 4.25 | 4.30 | 4.21 | 4.29 | 37.4M |
| 2025-09-03 | 4.33 | 4.33 | 4.23 | 4.24 | 29.4M |
| 2025-09-02 | 4.29 | 4.33 | 4.26 | 4.31 | 37.6M |
| 2025-09-01 | 4.24 | 4.31 | 4.21 | 4.29 | 47.0M |
| 2025-08-29 | 4.25 | 4.32 | 4.23 | 4.23 | 37.5M |
| 2025-08-28 | 4.29 | 4.32 | 4.19 | 4.26 | 50.7M |
| 2025-08-27 | 4.38 | 4.43 | 4.30 | 4.30 | 69.5M |
| 2025-08-26 | 4.42 | 4.43 | 4.37 | 4.38 | 43.2M |
| 2025-08-25 | 4.44 | 4.46 | 4.38 | 4.41 | 64.7M |
| 2025-08-22 | 4.47 | 4.48 | 4.36 | 4.44 | 51.4M |
| 2025-08-21 | 4.33 | 4.45 | 4.31 | 4.43 | 58.1M |
| 2025-08-20 | 4.30 | 4.33 | 4.26 | 4.32 | 28.5M |
| 2025-08-19 | 4.34 | 4.36 | 4.29 | 4.30 | 29.2M |
| 2025-08-18 | 4.27 | 4.34 | 4.25 | 4.33 | 41.2M |
| 2025-08-15 | 4.23 | 4.27 | 4.22 | 4.26 | 22.8M |
| 2025-08-14 | 4.31 | 4.32 | 4.23 | 4.24 | 29.0M |
| 2025-08-13 | 4.28 | 4.32 | 4.28 | 4.31 | 31.9M |
| 2025-08-12 | 4.26 | 4.30 | 4.26 | 4.29 | 27.2M |
| 2025-08-11 | 4.37 | 4.38 | 4.25 | 4.26 | 53.6M |
| 2025-08-08 | 4.32 | 4.39 | 4.30 | 4.38 | 39.7M |
| 2025-08-07 | 4.34 | 4.34 | 4.28 | 4.31 | 26.5M |
| 2025-08-06 | 4.31 | 4.34 | 4.26 | 4.33 | 30.9M |
| 2025-08-05 | 4.25 | 4.32 | 4.23 | 4.30 | 34.0M |
| 2025-08-04 | 4.24 | 4.27 | 4.21 | 4.25 | 31.1M |
| 2025-08-01 | 4.25 | 4.28 | 4.22 | 4.23 | 30.1M |
| 2025-07-31 | 4.29 | 4.30 | 4.24 | 4.25 | 36.4M |
| 2025-07-30 | 4.28 | 4.35 | 4.26 | 4.31 | 41.5M |
| 2025-07-29 | 4.31 | 4.33 | 4.24 | 4.29 | 33.1M |
| 2025-07-28 | 4.34 | 4.35 | 4.30 | 4.31 | 29.6M |
| 2025-07-25 | 4.36 | 4.40 | 4.33 | 4.33 | 29.5M |
| 2025-07-24 | 4.40 | 4.40 | 4.34 | 4.38 | 36.8M |
| 2025-07-23 | 4.49 | 4.50 | 4.39 | 4.41 | 56.0M |
| 2025-07-22 | 4.46 | 4.51 | 4.43 | 4.48 | 50.6M |
| 2025-07-21 | 4.50 | 4.52 | 4.46 | 4.48 | 47.0M |
| 2025-07-18 | 4.50 | 4.51 | 4.44 | 4.49 | 32.3M |
| 2025-07-17 | 4.56 | 4.57 | 4.48 | 4.50 | 42.9M |
| 2025-07-16 | 4.59 | 4.62 | 4.55 | 4.55 | 32.2M |
| 2025-07-15 | 4.74 | 4.75 | 4.55 | 4.57 | 68.6M |
| 2025-07-14 | 4.64 | 4.81 | 4.59 | 4.74 | 115.0M |
| 2025-07-11 | 4.60 | 4.66 | 4.56 | 4.64 | 42.9M |
| 2025-07-10 | 4.64 | 4.69 | 4.59 | 4.61 | 44.1M |
| 2025-07-09 | 4.67 | 4.73 | 4.63 | 4.66 | 50.4M |
| 2025-07-08 | 4.91 | 4.92 | 4.74 | 4.81 | 82.6M |
| 2025-07-07 | 4.94 | 4.97 | 4.73 | 4.93 | 97.4M |
| 2025-07-04 | 4.71 | 4.87 | 4.70 | 4.80 | 47.1M |
| 2025-07-03 | 4.70 | 4.72 | 4.64 | 4.69 | 27.3M |
| 2025-07-02 | 4.70 | 4.78 | 4.68 | 4.71 | 42.7M |
| 2025-07-01 | 4.52 | 4.73 | 4.50 | 4.69 | 68.9M |
| 2025-06-30 | 4.48 | 4.55 | 4.44 | 4.49 | 36.4M |
| 2025-06-27 | 4.67 | 4.68 | 4.42 | 4.48 | 61.9M |
| 2025-06-26 | 4.65 | 4.71 | 4.63 | 4.66 | 27.5M |
| 2025-06-25 | 4.61 | 4.69 | 4.57 | 4.67 | 30.5M |
| 2025-06-24 | 4.55 | 4.64 | 4.55 | 4.60 | 35.6M |
| 2025-06-23 | 4.56 | 4.61 | 4.51 | 4.55 | 37.5M |
| 2025-06-20 | 4.51 | 4.60 | 4.50 | 4.57 | 41.7M |
| 2025-06-19 | 4.67 | 4.67 | 4.48 | 4.54 | 41.4M |
| 2025-06-18 | 4.67 | 4.68 | 4.60 | 4.67 | 33.3M |
| 2025-06-17 | 4.55 | 4.68 | 4.51 | 4.67 | 47.4M |
| 2025-06-16 | 4.58 | 4.66 | 4.51 | 4.55 | 46.3M |
| 2025-06-13 | 4.50 | 4.63 | 4.48 | 4.59 | 47.5M |
| 2025-06-12 | 4.50 | 4.54 | 4.46 | 4.50 | 32.4M |
| 2025-06-11 | 4.48 | 4.64 | 4.42 | 4.52 | 48.5M |
| 2025-06-10 | 4.37 | 4.52 | 4.36 | 4.47 | 63.7M |
| 2025-06-09 | 4.38 | 4.41 | 4.34 | 4.37 | 30.5M |
| 2025-06-06 | 4.33 | 4.38 | 4.31 | 4.38 | 27.1M |
| 2025-06-05 | 4.36 | 4.39 | 4.32 | 4.33 | 27.7M |
| 2025-06-04 | 4.37 | 4.39 | 4.32 | 4.36 | 32.6M |
| 2025-06-03 | 4.34 | 4.38 | 4.22 | 4.35 | 57.5M |
| 2025-05-30 | 4.36 | 4.42 | 4.33 | 4.36 | 33.9M |
| 2025-05-29 | 4.34 | 4.38 | 4.33 | 4.35 | 43.4M |
| 2025-05-28 | 4.46 | 4.46 | 4.34 | 4.36 | 37.6M |
| 2025-05-27 | 4.47 | 4.49 | 4.42 | 4.45 | 32.0M |
| 2025-05-26 | 4.34 | 4.48 | 4.34 | 4.47 | 48.8M |
| 2025-05-23 | 4.40 | 4.42 | 4.34 | 4.36 | 46.2M |
| 2025-05-22 | 4.42 | 4.45 | 4.37 | 4.38 | 50.3M |
| 2025-05-21 | 4.49 | 4.57 | 4.42 | 4.44 | 57.2M |
| 2025-05-20 | 4.40 | 4.49 | 4.38 | 4.48 | 58.0M |
| 2025-05-19 | 4.36 | 4.45 | 4.33 | 4.40 | 50.5M |
| 2025-05-16 | 4.32 | 4.37 | 4.30 | 4.35 | 44.4M |
| 2025-05-15 | 4.29 | 4.36 | 4.28 | 4.32 | 43.8M |
| 2025-05-14 | 4.30 | 4.34 | 4.26 | 4.31 | 50.5M |
| 2025-05-13 | 4.26 | 4.32 | 4.23 | 4.30 | 69.5M |
| 2025-05-12 | 4.35 | 4.38 | 4.21 | 4.28 | 102.2M |
| 2025-05-09 | 4.29 | 4.43 | 4.26 | 4.37 | 113.8M |
| 2025-05-08 | 4.15 | 4.33 | 4.14 | 4.29 | 132.1M |
| 2025-05-07 | 4.15 | 4.28 | 4.11 | 4.16 | 126.7M |
| 2025-05-06 | 4.06 | 4.18 | 4.02 | 4.16 | 141.7M |
| 2025-04-30 | 3.94 | 4.16 | 3.94 | 4.06 | 193.1M |
| 2025-04-29 | 4.22 | 4.24 | 3.91 | 3.97 | 246.0M |
| 2025-04-28 | 4.15 | 4.22 | 4.03 | 4.22 | 188.9M |
| 2025-04-25 | 3.76 | 3.85 | 3.75 | 3.84 | 73.1M |
| 2025-04-24 | 3.64 | 3.80 | 3.64 | 3.76 | 52.5M |
| 2025-04-23 | 3.64 | 3.67 | 3.60 | 3.64 | 32.6M |
| 2025-04-22 | 3.62 | 3.67 | 3.60 | 3.62 | 36.5M |
| 2025-04-21 | 3.63 | 3.66 | 3.60 | 3.62 | 36.1M |
| 2025-04-18 | 3.55 | 3.63 | 3.51 | 3.62 | 35.7M |
| 2025-04-17 | 3.58 | 3.58 | 3.52 | 3.56 | 33.0M |
| 2025-04-16 | 3.53 | 3.60 | 3.51 | 3.57 | 40.3M |
| 2025-04-15 | 3.53 | 3.54 | 3.47 | 3.53 | 34.3M |
| 2025-04-14 | 3.45 | 3.53 | 3.44 | 3.51 | 35.9M |
| 2025-04-11 | 3.47 | 3.51 | 3.43 | 3.45 | 30.8M |
| 2025-04-10 | 3.50 | 3.53 | 3.44 | 3.50 | 40.0M |
| 2025-04-09 | 3.49 | 3.49 | 3.35 | 3.46 | 52.2M |
| 2025-04-08 | 3.38 | 3.55 | 3.38 | 3.49 | 52.3M |
| 2025-04-07 | 3.56 | 3.60 | 3.31 | 3.39 | 56.5M |
| 2025-04-03 | 3.64 | 3.68 | 3.61 | 3.67 | 26.7M |
| 2025-04-02 | 3.71 | 3.72 | 3.62 | 3.63 | 33.3M |
| 2025-04-01 | 3.58 | 3.72 | 3.57 | 3.71 | 47.3M |
| 2025-03-31 | 3.53 | 3.60 | 3.51 | 3.58 | 38.3M |
| 2025-03-28 | 3.54 | 3.58 | 3.51 | 3.52 | 24.2M |
| 2025-03-27 | 3.60 | 3.60 | 3.52 | 3.54 | 26.1M |
| 2025-03-26 | 3.62 | 3.63 | 3.55 | 3.59 | 26.1M |
| 2025-03-25 | 3.55 | 3.63 | 3.51 | 3.61 | 36.4M |
| 2025-03-24 | 3.49 | 3.55 | 3.48 | 3.55 | 41.2M |
| 2025-03-21 | 3.47 | 3.52 | 3.46 | 3.47 | 30.1M |
| 2025-03-20 | 3.45 | 3.48 | 3.44 | 3.47 | 25.4M |
| 2025-03-19 | 3.41 | 3.46 | 3.39 | 3.45 | 27.9M |
| 2025-03-18 | 3.44 | 3.45 | 3.40 | 3.41 | 19.1M |
| 2025-03-17 | 3.42 | 3.48 | 3.41 | 3.43 | 28.6M |
| 2025-03-14 | 3.40 | 3.44 | 3.39 | 3.41 | 27.9M |
| 2025-03-13 | 3.38 | 3.41 | 3.34 | 3.41 | 40.4M |
| 2025-03-12 | 3.30 | 3.36 | 3.29 | 3.35 | 30.8M |
| 2025-03-11 | 3.26 | 3.30 | 3.24 | 3.30 | 23.5M |
| 2025-03-10 | 3.28 | 3.29 | 3.26 | 3.27 | 17.9M |
| 2025-03-07 | 3.30 | 3.31 | 3.27 | 3.28 | 25.4M |
| 2025-03-06 | 3.32 | 3.33 | 3.29 | 3.30 | 24.9M |
| 2025-03-05 | 3.32 | 3.33 | 3.28 | 3.32 | 17.8M |
| 2025-03-04 | 3.30 | 3.34 | 3.30 | 3.33 | 15.7M |
| 2025-03-03 | 3.35 | 3.36 | 3.31 | 3.32 | 22.2M |
| 2025-02-28 | 3.36 | 3.38 | 3.33 | 3.34 | 24.4M |
| 2025-02-27 | 3.39 | 3.41 | 3.35 | 3.37 | 23.1M |
| 2025-02-26 | 3.36 | 3.41 | 3.35 | 3.40 | 19.6M |
| 2025-02-25 | 3.40 | 3.41 | 3.36 | 3.36 | 22.8M |
| 2025-02-24 | 3.40 | 3.46 | 3.39 | 3.41 | 33.9M |
| 2025-02-21 | 3.44 | 3.46 | 3.39 | 3.41 | 28.7M |
| 2025-02-20 | 3.44 | 3.47 | 3.40 | 3.43 | 27.2M |
| 2025-02-19 | 3.45 | 3.46 | 3.42 | 3.43 | 23.2M |
| 2025-02-18 | 3.43 | 3.48 | 3.43 | 3.44 | 34.3M |
| 2025-02-17 | 3.39 | 3.46 | 3.36 | 3.46 | 40.8M |
| 2025-02-14 | 3.41 | 3.42 | 3.37 | 3.38 | 21.0M |
| 2025-02-13 | 3.42 | 3.44 | 3.41 | 3.41 | 20.8M |
| 2025-02-12 | 3.41 | 3.44 | 3.40 | 3.42 | 22.0M |
| 2025-02-11 | 3.43 | 3.45 | 3.41 | 3.42 | 19.2M |
| 2025-02-10 | 3.45 | 3.49 | 3.43 | 3.43 | 30.9M |
| 2025-02-07 | 3.43 | 3.47 | 3.41 | 3.45 | 28.4M |
| 2025-02-06 | 3.40 | 3.44 | 3.37 | 3.44 | 32.9M |
| 2025-02-05 | 3.51 | 3.51 | 3.38 | 3.42 | 46.8M |
| 2025-01-27 | 3.41 | 3.53 | 3.41 | 3.46 | 41.9M |
| 2025-01-24 | 3.41 | 3.43 | 3.34 | 3.40 | 31.4M |
| 2025-01-23 | 3.39 | 3.43 | 3.37 | 3.39 | 26.9M |
| 2025-01-22 | 3.36 | 3.39 | 3.32 | 3.37 | 19.4M |
| 2025-01-21 | 3.38 | 3.41 | 3.35 | 3.37 | 16.4M |
| 2025-01-20 | 3.42 | 3.44 | 3.37 | 3.38 | 19.0M |
| 2025-01-17 | 3.41 | 3.42 | 3.36 | 3.40 | 21.2M |
| 2025-01-16 | 3.44 | 3.47 | 3.40 | 3.41 | 21.8M |
| 2025-01-15 | 3.44 | 3.48 | 3.41 | 3.42 | 24.4M |
| 2025-01-14 | 3.38 | 3.45 | 3.38 | 3.44 | 27.5M |
| 2025-01-13 | 3.35 | 3.40 | 3.32 | 3.39 | 22.4M |
| 2025-01-10 | 3.36 | 3.40 | 3.34 | 3.36 | 23.5M |
| 2025-01-09 | 3.42 | 3.42 | 3.35 | 3.36 | 26.1M |
| 2025-01-08 | 3.38 | 3.45 | 3.36 | 3.44 | 36.4M |
| 2025-01-07 | 3.40 | 3.44 | 3.36 | 3.38 | 26.9M |
| 2025-01-06 | 3.39 | 3.43 | 3.35 | 3.40 | 26.4M |
| 2025-01-03 | 3.43 | 3.48 | 3.37 | 3.39 | 27.7M |
| 2025-01-02 | 3.53 | 3.55 | 3.39 | 3.42 | 32.6M |