4.15
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.24 | 4.36 | 4.24 | 4.31 | 30,386.7K |
| 09:35 | 4.31 | 4.39 | 4.31 | 4.37 | 13,665.6K |
| 09:40 | 4.37 | 4.38 | 4.33 | 4.37 | 7,758.8K |
| 09:45 | 4.37 | 4.37 | 4.32 | 4.33 | 6,762.1K |
| 09:50 | 4.34 | 4.36 | 4.33 | 4.33 | 5,035.0K |
| 09:55 | 4.33 | 4.34 | 4.28 | 4.30 | 7,755.9K |
| 10:00 | 4.30 | 4.32 | 4.29 | 4.29 | 4,624.9K |
| 10:05 | 4.30 | 4.31 | 4.28 | 4.31 | 6,810.6K |
| 10:10 | 4.31 | 4.34 | 4.30 | 4.33 | 3,079.1K |
| 10:15 | 4.33 | 4.34 | 4.30 | 4.31 | 2,728.0K |
| 10:20 | 4.32 | 4.35 | 4.32 | 4.32 | 3,009.0K |
| 10:25 | 4.33 | 4.35 | 4.32 | 4.34 | 2,022.9K |
| 10:30 | 4.33 | 4.35 | 4.32 | 4.33 | 2,587.3K |
| 10:35 | 4.33 | 4.34 | 4.32 | 4.33 | 2,134.4K |
| 10:40 | 4.34 | 4.34 | 4.31 | 4.32 | 1,614.5K |
| 10:45 | 4.32 | 4.34 | 4.32 | 4.34 | 1,452.6K |
| 10:50 | 4.33 | 4.34 | 4.32 | 4.32 | 1,741.2K |
| 10:55 | 4.33 | 4.34 | 4.31 | 4.32 | 1,536.6K |
| 11:00 | 4.32 | 4.34 | 4.31 | 4.33 | 2,535.6K |
| 11:05 | 4.33 | 4.35 | 4.33 | 4.33 | 1,798.1K |
| 11:10 | 4.34 | 4.34 | 4.32 | 4.32 | 982.4K |
| 11:15 | 4.32 | 4.34 | 4.32 | 4.33 | 1,467.6K |
| 11:20 | 4.33 | 4.34 | 4.32 | 4.32 | 830.0K |
| 11:25 | 4.33 | 4.34 | 4.32 | 4.33 | 893.7K |
| 13:00 | 4.33 | 4.33 | 4.31 | 4.31 | 1,910.6K |
| 13:05 | 4.32 | 4.32 | 4.30 | 4.30 | 2,037.7K |
| 13:10 | 4.30 | 4.31 | 4.28 | 4.29 | 3,585.8K |
| 13:15 | 4.29 | 4.30 | 4.28 | 4.28 | 2,416.4K |
| 13:20 | 4.28 | 4.30 | 4.28 | 4.29 | 1,483.0K |
| 13:25 | 4.28 | 4.29 | 4.27 | 4.28 | 2,636.5K |
| 13:30 | 4.28 | 4.29 | 4.27 | 4.27 | 3,117.9K |
| 13:35 | 4.28 | 4.29 | 4.27 | 4.28 | 2,125.8K |
| 13:40 | 4.29 | 4.30 | 4.28 | 4.29 | 1,343.1K |
| 13:45 | 4.30 | 4.30 | 4.28 | 4.29 | 1,325.3K |
| 13:50 | 4.28 | 4.29 | 4.28 | 4.28 | 871.1K |
| 13:55 | 4.28 | 4.29 | 4.27 | 4.28 | 976.1K |
| 14:00 | 4.28 | 4.30 | 4.28 | 4.28 | 2,134.1K |
| 14:05 | 4.28 | 4.34 | 4.28 | 4.34 | 5,200.8K |
| 14:10 | 4.34 | 4.36 | 4.32 | 4.35 | 3,741.0K |
| 14:15 | 4.35 | 4.36 | 4.34 | 4.35 | 3,184.4K |
| 14:20 | 4.35 | 4.36 | 4.34 | 4.35 | 3,311.0K |
| 14:25 | 4.35 | 4.36 | 4.34 | 4.36 | 1,320.8K |
| 14:30 | 4.35 | 4.36 | 4.33 | 4.33 | 3,135.4K |
| 14:35 | 4.34 | 4.34 | 4.33 | 4.33 | 1,120.2K |
| 14:40 | 4.33 | 4.35 | 4.32 | 4.34 | 3,063.8K |
| 14:45 | 4.34 | 4.34 | 4.33 | 4.33 | 2,596.1K |
| 14:50 | 4.33 | 4.34 | 4.32 | 4.33 | 5,574.6K |
| 14:55 | 4.33 | 4.34 | 4.32 | 4.33 | 4,248.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.30 | 4.34 | 4.15 | 4.15 | 105.9M |
| 2025-09-25 | 4.26 | 4.40 | 4.23 | 4.30 | 178.4M |
| 2025-09-24 | 4.08 | 4.51 | 4.04 | 4.46 | 281.7M |
| 2025-09-23 | 4.30 | 4.37 | 4.01 | 4.10 | 148.0M |
| 2025-09-22 | 4.38 | 4.43 | 4.25 | 4.34 | 127.2M |
| 2025-09-19 | 4.63 | 4.69 | 4.36 | 4.38 | 206.8M |
| 2025-09-18 | 4.68 | 5.00 | 4.60 | 4.63 | 395.2M |
| 2025-09-17 | 4.22 | 4.68 | 4.15 | 4.68 | 220.4M |
| 2025-09-16 | 4.18 | 4.44 | 4.18 | 4.25 | 111.1M |
| 2025-09-15 | 4.17 | 4.43 | 4.17 | 4.26 | 123.3M |
| 2025-09-12 | 4.18 | 4.25 | 4.12 | 4.16 | 115.2M |
| 2025-09-11 | 4.15 | 4.17 | 4.06 | 4.16 | 100.7M |
| 2025-09-10 | 4.22 | 4.32 | 4.13 | 4.17 | 115.4M |
| 2025-09-09 | 4.36 | 4.37 | 4.21 | 4.23 | 181.9M |
| 2025-09-08 | 4.35 | 4.58 | 4.31 | 4.47 | 247.2M |
| 2025-09-05 | 4.13 | 4.43 | 4.12 | 4.34 | 230.3M |
| 2025-09-04 | 4.25 | 4.33 | 4.03 | 4.11 | 209.2M |
| 2025-09-03 | 4.26 | 4.44 | 4.10 | 4.37 | 367.4M |
| 2025-09-02 | 3.84 | 4.24 | 3.83 | 4.24 | 142.5M |
| 2025-09-01 | 3.80 | 3.85 | 3.77 | 3.85 | 59.5M |
| 2025-08-29 | 3.84 | 3.86 | 3.78 | 3.79 | 64.3M |
| 2025-08-28 | 3.81 | 3.90 | 3.70 | 3.85 | 87.6M |
| 2025-08-27 | 3.89 | 3.96 | 3.80 | 3.81 | 109.6M |
| 2025-08-26 | 3.93 | 3.93 | 3.85 | 3.90 | 64.0M |
| 2025-08-25 | 3.87 | 3.93 | 3.85 | 3.89 | 89.1M |
| 2025-08-22 | 3.84 | 3.88 | 3.83 | 3.86 | 66.0M |
| 2025-08-21 | 3.85 | 3.88 | 3.81 | 3.84 | 62.3M |
| 2025-08-20 | 3.85 | 3.92 | 3.78 | 3.86 | 93.9M |
| 2025-08-19 | 3.83 | 3.85 | 3.78 | 3.81 | 56.9M |
| 2025-08-18 | 3.72 | 3.85 | 3.72 | 3.83 | 96.2M |
| 2025-08-15 | 3.63 | 3.72 | 3.63 | 3.72 | 63.5M |
| 2025-08-14 | 3.72 | 3.72 | 3.62 | 3.63 | 61.8M |
| 2025-08-13 | 3.73 | 3.74 | 3.70 | 3.72 | 48.9M |
| 2025-08-12 | 3.77 | 3.79 | 3.69 | 3.74 | 62.2M |
| 2025-08-11 | 3.74 | 3.78 | 3.70 | 3.78 | 58.8M |
| 2025-08-08 | 3.74 | 3.80 | 3.71 | 3.73 | 60.4M |
| 2025-08-07 | 3.74 | 3.75 | 3.68 | 3.73 | 55.0M |
| 2025-08-06 | 3.76 | 3.77 | 3.70 | 3.75 | 45.2M |
| 2025-08-05 | 3.71 | 3.76 | 3.70 | 3.75 | 48.5M |
| 2025-08-04 | 3.69 | 3.71 | 3.62 | 3.70 | 54.8M |
| 2025-08-01 | 3.70 | 3.77 | 3.68 | 3.72 | 70.2M |
| 2025-07-31 | 3.74 | 3.79 | 3.67 | 3.69 | 74.0M |
| 2025-07-30 | 3.86 | 3.86 | 3.74 | 3.78 | 76.0M |
| 2025-07-29 | 3.86 | 3.89 | 3.77 | 3.86 | 102.0M |
| 2025-07-28 | 3.91 | 3.93 | 3.86 | 3.88 | 92.8M |
| 2025-07-25 | 4.00 | 4.03 | 3.90 | 3.93 | 128.5M |
| 2025-07-24 | 3.94 | 4.04 | 3.90 | 4.02 | 181.6M |
| 2025-07-23 | 3.96 | 4.18 | 3.91 | 4.02 | 249.1M |
| 2025-07-22 | 3.95 | 4.04 | 3.93 | 3.97 | 191.5M |
| 2025-07-21 | 3.90 | 4.02 | 3.82 | 3.94 | 222.0M |
| 2025-07-18 | 3.77 | 4.09 | 3.77 | 4.01 | 301.4M |
| 2025-07-17 | 3.92 | 4.02 | 3.83 | 3.88 | 289.8M |
| 2025-07-16 | 4.13 | 4.19 | 3.81 | 3.82 | 387.2M |
| 2025-07-15 | 4.87 | 4.87 | 4.22 | 4.23 | 558.9M |
| 2025-07-14 | 4.64 | 4.64 | 4.64 | 4.64 | 20.0M |
| 2025-07-11 | 4.22 | 4.22 | 4.22 | 4.22 | 36.0M |
| 2025-07-10 | 3.52 | 3.84 | 3.52 | 3.84 | 83.6M |
| 2025-07-09 | 3.56 | 3.68 | 3.48 | 3.49 | 150.5M |
| 2025-07-08 | 3.38 | 3.75 | 3.34 | 3.60 | 221.4M |
| 2025-07-07 | 3.30 | 3.50 | 3.27 | 3.41 | 138.9M |
| 2025-07-04 | 3.60 | 3.62 | 3.43 | 3.45 | 161.9M |
| 2025-07-03 | 3.38 | 3.56 | 3.33 | 3.56 | 220.3M |
| 2025-07-02 | 3.31 | 3.42 | 3.31 | 3.38 | 147.3M |
| 2025-07-01 | 3.34 | 3.35 | 3.30 | 3.34 | 66.2M |
| 2025-06-30 | 3.28 | 3.35 | 3.27 | 3.35 | 86.7M |
| 2025-06-27 | 3.29 | 3.36 | 3.26 | 3.27 | 88.5M |
| 2025-06-26 | 3.33 | 3.44 | 3.31 | 3.31 | 133.1M |
| 2025-06-25 | 3.33 | 3.37 | 3.29 | 3.33 | 94.9M |
| 2025-06-24 | 3.28 | 3.34 | 3.27 | 3.33 | 134.7M |
| 2025-06-23 | 3.21 | 3.36 | 3.18 | 3.31 | 226.1M |
| 2025-06-20 | 2.99 | 3.30 | 2.98 | 3.30 | 161.0M |
| 2025-06-19 | 3.09 | 3.12 | 3.00 | 3.00 | 66.1M |
| 2025-06-18 | 3.11 | 3.12 | 3.06 | 3.10 | 50.9M |
| 2025-06-17 | 3.12 | 3.14 | 3.09 | 3.13 | 57.0M |
| 2025-06-16 | 3.10 | 3.14 | 3.08 | 3.11 | 76.0M |
| 2025-06-13 | 3.25 | 3.32 | 3.14 | 3.15 | 105.7M |
| 2025-06-12 | 3.30 | 3.33 | 3.23 | 3.29 | 126.7M |
| 2025-06-11 | 3.13 | 3.39 | 3.11 | 3.33 | 204.1M |
| 2025-06-10 | 3.23 | 3.23 | 3.12 | 3.15 | 114.8M |
| 2025-06-09 | 3.08 | 3.26 | 3.07 | 3.23 | 171.2M |
| 2025-06-06 | 3.07 | 3.10 | 3.05 | 3.06 | 46.4M |
| 2025-06-05 | 3.11 | 3.14 | 3.06 | 3.08 | 64.1M |
| 2025-06-04 | 3.07 | 3.12 | 3.05 | 3.10 | 64.6M |
| 2025-06-03 | 3.04 | 3.09 | 3.02 | 3.07 | 59.8M |
| 2025-05-30 | 3.13 | 3.14 | 3.03 | 3.04 | 86.9M |
| 2025-05-29 | 3.11 | 3.17 | 3.08 | 3.15 | 85.0M |
| 2025-05-28 | 3.18 | 3.22 | 3.11 | 3.13 | 94.9M |
| 2025-05-27 | 3.23 | 3.24 | 3.15 | 3.19 | 104.8M |
| 2025-05-26 | 3.11 | 3.37 | 3.11 | 3.23 | 165.3M |
| 2025-05-23 | 3.21 | 3.23 | 3.11 | 3.12 | 144.0M |
| 2025-05-22 | 3.27 | 3.40 | 3.19 | 3.25 | 181.2M |
| 2025-05-21 | 3.37 | 3.55 | 3.32 | 3.33 | 211.7M |
| 2025-05-20 | 3.81 | 3.83 | 3.47 | 3.49 | 328.7M |
| 2025-05-19 | 4.16 | 4.16 | 3.67 | 3.85 | 399.0M |
| 2025-05-16 | 3.61 | 3.99 | 3.50 | 3.99 | 286.0M |
| 2025-05-15 | 3.17 | 3.63 | 3.14 | 3.63 | 293.1M |
| 2025-05-14 | 3.15 | 3.43 | 3.06 | 3.30 | 273.3M |
| 2025-05-13 | 2.88 | 3.15 | 2.80 | 3.15 | 106.4M |
| 2025-05-12 | 2.88 | 2.92 | 2.81 | 2.86 | 130.9M |
| 2025-05-09 | 2.86 | 3.06 | 2.81 | 2.97 | 187.1M |
| 2025-05-08 | 2.88 | 3.16 | 2.82 | 2.84 | 240.1M |
| 2025-05-07 | 2.72 | 2.88 | 2.67 | 2.88 | 155.4M |
| 2025-05-06 | 2.40 | 2.62 | 2.40 | 2.62 | 91.8M |
| 2025-04-30 | 2.35 | 2.41 | 2.35 | 2.38 | 28.0M |
| 2025-04-29 | 2.36 | 2.40 | 2.35 | 2.35 | 19.9M |
| 2025-04-28 | 2.42 | 2.42 | 2.33 | 2.35 | 22.3M |
| 2025-04-25 | 2.39 | 2.45 | 2.38 | 2.41 | 20.6M |
| 2025-04-24 | 2.43 | 2.43 | 2.38 | 2.39 | 17.8M |
| 2025-04-23 | 2.42 | 2.46 | 2.41 | 2.42 | 16.7M |
| 2025-04-22 | 2.43 | 2.45 | 2.40 | 2.42 | 18.0M |
| 2025-04-21 | 2.43 | 2.45 | 2.40 | 2.43 | 13.6M |
| 2025-04-18 | 2.43 | 2.44 | 2.39 | 2.42 | 14.1M |
| 2025-04-17 | 2.41 | 2.46 | 2.40 | 2.44 | 14.0M |
| 2025-04-16 | 2.47 | 2.49 | 2.40 | 2.44 | 24.5M |
| 2025-04-15 | 2.50 | 2.52 | 2.47 | 2.49 | 15.1M |
| 2025-04-14 | 2.51 | 2.53 | 2.49 | 2.52 | 24.4M |
| 2025-04-11 | 2.45 | 2.51 | 2.42 | 2.48 | 28.5M |
| 2025-04-10 | 2.45 | 2.50 | 2.45 | 2.46 | 30.3M |
| 2025-04-09 | 2.37 | 2.45 | 2.23 | 2.43 | 38.0M |
| 2025-04-08 | 2.35 | 2.45 | 2.35 | 2.41 | 33.8M |
| 2025-04-07 | 2.53 | 2.59 | 2.39 | 2.39 | 42.8M |
| 2025-04-03 | 2.61 | 2.67 | 2.61 | 2.65 | 24.8M |
| 2025-04-02 | 2.64 | 2.68 | 2.60 | 2.65 | 27.1M |
| 2025-04-01 | 2.60 | 2.65 | 2.59 | 2.63 | 21.5M |
| 2025-03-31 | 2.61 | 2.63 | 2.56 | 2.59 | 28.9M |
| 2025-03-28 | 2.67 | 2.70 | 2.62 | 2.63 | 25.6M |
| 2025-03-27 | 2.72 | 2.72 | 2.65 | 2.68 | 28.4M |
| 2025-03-26 | 2.66 | 2.75 | 2.65 | 2.73 | 37.0M |
| 2025-03-25 | 2.65 | 2.69 | 2.62 | 2.67 | 25.9M |
| 2025-03-24 | 2.73 | 2.74 | 2.60 | 2.65 | 46.4M |
| 2025-03-21 | 2.78 | 2.80 | 2.72 | 2.73 | 30.2M |
| 2025-03-20 | 2.75 | 2.82 | 2.75 | 2.78 | 42.2M |
| 2025-03-19 | 2.77 | 2.80 | 2.73 | 2.77 | 25.9M |
| 2025-03-18 | 2.79 | 2.80 | 2.75 | 2.77 | 23.2M |
| 2025-03-17 | 2.78 | 2.81 | 2.76 | 2.78 | 32.7M |
| 2025-03-14 | 2.72 | 2.77 | 2.69 | 2.77 | 39.1M |
| 2025-03-13 | 2.74 | 2.75 | 2.68 | 2.72 | 30.3M |
| 2025-03-12 | 2.73 | 2.77 | 2.72 | 2.75 | 34.2M |
| 2025-03-11 | 2.66 | 2.72 | 2.65 | 2.72 | 28.2M |
| 2025-03-10 | 2.67 | 2.72 | 2.67 | 2.69 | 22.9M |
| 2025-03-07 | 2.71 | 2.72 | 2.66 | 2.67 | 31.1M |
| 2025-03-06 | 2.68 | 2.73 | 2.66 | 2.72 | 31.5M |
| 2025-03-05 | 2.71 | 2.72 | 2.62 | 2.66 | 35.9M |
| 2025-03-04 | 2.71 | 2.72 | 2.67 | 2.71 | 26.7M |
| 2025-03-03 | 2.73 | 2.80 | 2.71 | 2.73 | 40.6M |
| 2025-02-28 | 2.78 | 2.83 | 2.71 | 2.72 | 44.3M |
| 2025-02-27 | 2.86 | 2.88 | 2.75 | 2.80 | 57.6M |
| 2025-02-26 | 2.77 | 2.86 | 2.77 | 2.86 | 62.6M |
| 2025-02-25 | 2.77 | 2.83 | 2.74 | 2.78 | 42.3M |
| 2025-02-24 | 2.76 | 2.82 | 2.73 | 2.80 | 46.7M |
| 2025-02-21 | 2.75 | 2.79 | 2.70 | 2.75 | 41.4M |
| 2025-02-20 | 2.76 | 2.77 | 2.72 | 2.75 | 27.7M |
| 2025-02-19 | 2.71 | 2.77 | 2.70 | 2.76 | 30.5M |
| 2025-02-18 | 2.83 | 2.84 | 2.71 | 2.72 | 45.5M |
| 2025-02-17 | 2.78 | 2.86 | 2.76 | 2.82 | 48.5M |
| 2025-02-14 | 2.81 | 2.85 | 2.76 | 2.78 | 37.4M |
| 2025-02-13 | 2.82 | 2.85 | 2.80 | 2.80 | 29.6M |
| 2025-02-12 | 2.80 | 2.83 | 2.78 | 2.83 | 30.3M |
| 2025-02-11 | 2.88 | 2.89 | 2.77 | 2.81 | 33.0M |
| 2025-02-10 | 2.86 | 2.88 | 2.81 | 2.86 | 51.0M |
| 2025-02-07 | 2.72 | 2.87 | 2.71 | 2.83 | 64.1M |
| 2025-02-06 | 2.65 | 2.73 | 2.62 | 2.73 | 36.3M |
| 2025-02-05 | 2.65 | 2.68 | 2.61 | 2.65 | 29.0M |
| 2025-01-27 | 2.67 | 2.71 | 2.60 | 2.61 | 25.1M |
| 2025-01-24 | 2.63 | 2.69 | 2.59 | 2.67 | 33.1M |
| 2025-01-23 | 2.67 | 2.74 | 2.63 | 2.63 | 33.3M |
| 2025-01-22 | 2.68 | 2.68 | 2.63 | 2.65 | 24.5M |
| 2025-01-21 | 2.76 | 2.77 | 2.68 | 2.69 | 32.9M |
| 2025-01-20 | 2.75 | 2.80 | 2.68 | 2.74 | 36.1M |
| 2025-01-17 | 2.78 | 2.80 | 2.74 | 2.76 | 31.6M |
| 2025-01-16 | 2.72 | 2.89 | 2.72 | 2.79 | 55.6M |
| 2025-01-15 | 2.73 | 2.82 | 2.66 | 2.75 | 58.5M |
| 2025-01-14 | 2.61 | 2.73 | 2.59 | 2.72 | 46.7M |
| 2025-01-13 | 2.61 | 2.62 | 2.54 | 2.60 | 33.6M |
| 2025-01-10 | 2.75 | 2.77 | 2.63 | 2.63 | 43.3M |
| 2025-01-09 | 2.72 | 2.81 | 2.72 | 2.76 | 37.6M |
| 2025-01-08 | 2.80 | 2.82 | 2.68 | 2.75 | 54.0M |
| 2025-01-07 | 2.78 | 2.81 | 2.73 | 2.81 | 50.3M |
| 2025-01-06 | 2.76 | 2.93 | 2.67 | 2.79 | 67.4M |
| 2025-01-03 | 2.95 | 2.98 | 2.74 | 2.76 | 79.3M |
| 2025-01-02 | 3.01 | 3.07 | 2.92 | 2.95 | 83.4M |