4.10
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.93 | 3.96 | 3.90 | 3.95 | 970.0K |
| 09:35 | 3.96 | 3.96 | 3.92 | 3.95 | 330.0K |
| 09:40 | 3.95 | 4.00 | 3.95 | 3.98 | 5,272.0K |
| 09:45 | 4.00 | 4.01 | 3.99 | 4.01 | 964.0K |
| 09:50 | 4.01 | 4.01 | 3.98 | 3.99 | 603.0K |
| 09:55 | 3.99 | 4.00 | 3.98 | 3.99 | 175.0K |
| 10:00 | 3.99 | 4.02 | 3.99 | 4.02 | 1,274.0K |
| 10:05 | 4.02 | 4.03 | 4.00 | 4.00 | 652.0K |
| 10:10 | 4.00 | 4.01 | 3.98 | 3.99 | 583.0K |
| 10:15 | 3.99 | 4.01 | 3.99 | 4.01 | 334.0K |
| 10:20 | 4.01 | 4.01 | 4.00 | 4.00 | 209.0K |
| 10:25 | 4.01 | 4.01 | 4.00 | 4.00 | 51.0K |
| 10:30 | 4.00 | 4.00 | 3.99 | 4.00 | 35.0K |
| 10:35 | 3.99 | 4.00 | 3.99 | 3.99 | 253.0K |
| 10:40 | 4.00 | 4.00 | 3.99 | 4.00 | 72.0K |
| 10:45 | 3.99 | 4.00 | 3.98 | 3.98 | 190.0K |
| 10:50 | 3.98 | 4.00 | 3.98 | 4.00 | 280.0K |
| 10:55 | 4.00 | 4.00 | 4.00 | 4.00 | 25.0K |
| 11:00 | 4.01 | 4.01 | 4.00 | 4.00 | 202.0K |
| 11:05 | 4.00 | 4.03 | 4.00 | 4.03 | 825.0K |
| 11:10 | 4.04 | 4.04 | 4.03 | 4.03 | 65.0K |
| 11:15 | 4.02 | 4.03 | 4.02 | 4.02 | 99.0K |
| 11:20 | 4.02 | 4.03 | 4.02 | 4.03 | 307.0K |
| 11:25 | 4.03 | 4.03 | 4.02 | 4.03 | 477.0K |
| 11:30 | 4.03 | 4.04 | 4.03 | 4.04 | 328.0K |
| 11:35 | 4.04 | 4.04 | 4.03 | 4.03 | 326.0K |
| 11:40 | 4.03 | 4.03 | 4.02 | 4.02 | 300.0K |
| 11:45 | 4.02 | 4.02 | 4.01 | 4.01 | 153.0K |
| 11:50 | 4.01 | 4.01 | 4.00 | 4.01 | 343.0K |
| 11:55 | 4.01 | 4.01 | 4.01 | 4.01 | 5.0K |
| 13:00 | 4.00 | 4.02 | 4.00 | 4.01 | 93.0K |
| 13:05 | 4.02 | 4.03 | 4.02 | 4.03 | 301.0K |
| 13:10 | 4.03 | 4.05 | 4.03 | 4.05 | 900.0K |
| 13:15 | 4.04 | 4.05 | 4.04 | 4.05 | 189.0K |
| 13:20 | 4.05 | 4.05 | 4.04 | 4.04 | 81.0K |
| 13:25 | 4.04 | 4.04 | 4.03 | 4.04 | 82.0K |
| 13:30 | 4.05 | 4.05 | 4.05 | 4.05 | 265.0K |
| 13:35 | 4.05 | 4.06 | 4.05 | 4.05 | 373.0K |
| 13:45 | 4.04 | 4.05 | 4.04 | 4.04 | 95.0K |
| 13:50 | 4.05 | 4.08 | 4.05 | 4.08 | 708.0K |
| 13:55 | 4.06 | 4.09 | 4.06 | 4.08 | 708.0K |
| 14:00 | 4.08 | 4.08 | 4.06 | 4.06 | 18.0K |
| 14:05 | 4.08 | 4.08 | 4.06 | 4.06 | 156.0K |
| 14:10 | 4.06 | 4.07 | 4.06 | 4.06 | 34.0K |
| 14:15 | 4.06 | 4.07 | 4.06 | 4.06 | 581.0K |
| 14:20 | 4.06 | 4.08 | 4.06 | 4.08 | 301.0K |
| 14:25 | 4.08 | 4.09 | 4.08 | 4.09 | 1,575.0K |
| 14:30 | 4.09 | 4.10 | 4.08 | 4.10 | 1,043.0K |
| 14:35 | 4.10 | 4.11 | 4.10 | 4.10 | 473.0K |
| 14:40 | 4.10 | 4.11 | 4.09 | 4.10 | 846.0K |
| 14:50 | 4.10 | 4.10 | 4.10 | 4.10 | 2,837.0K |
| 14:55 | 4.10 | 4.10 | 4.10 | 4.10 | 205.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.93 | 4.11 | 3.90 | 4.10 | 27.6M |
| 2025-09-25 | 3.77 | 3.91 | 3.75 | 3.91 | 36.8M |
| 2025-09-24 | 3.73 | 3.84 | 3.67 | 3.75 | 16.6M |
| 2025-09-23 | 3.78 | 3.90 | 3.70 | 3.75 | 23.6M |
| 2025-09-22 | 3.52 | 3.80 | 3.52 | 3.76 | 29.1M |
| 2025-09-19 | 3.49 | 3.64 | 3.44 | 3.52 | 37.0M |
| 2025-09-18 | 3.44 | 3.54 | 3.42 | 3.43 | 16.8M |
| 2025-09-17 | 3.50 | 3.55 | 3.36 | 3.41 | 16.7M |
| 2025-09-16 | 3.07 | 3.54 | 3.07 | 3.50 | 40.9M |
| 2025-09-15 | 3.02 | 3.06 | 2.96 | 3.06 | 15.4M |
| 2025-09-12 | 3.17 | 3.23 | 2.98 | 3.06 | 22.9M |
| 2025-09-11 | 3.24 | 3.33 | 3.15 | 3.16 | 11.8M |
| 2025-09-10 | 2.96 | 3.27 | 2.96 | 3.24 | 19.3M |
| 2025-09-09 | 2.95 | 3.03 | 2.91 | 2.96 | 11.1M |
| 2025-09-08 | 2.99 | 3.07 | 2.91 | 2.93 | 20.5M |
| 2025-09-05 | 3.03 | 3.06 | 2.97 | 3.01 | 25.2M |
| 2025-09-04 | 3.05 | 3.11 | 3.03 | 3.04 | 7.8M |
| 2025-09-03 | 3.13 | 3.15 | 3.01 | 3.05 | 15.3M |
| 2025-09-02 | 3.21 | 3.26 | 3.14 | 3.14 | 5.6M |
| 2025-09-01 | 3.12 | 3.26 | 3.12 | 3.24 | 5.5M |
| 2025-08-29 | 3.18 | 3.22 | 3.03 | 3.10 | 11.4M |
| 2025-08-28 | 3.45 | 3.45 | 3.10 | 3.15 | 36.5M |
| 2025-08-27 | 3.37 | 3.45 | 3.35 | 3.40 | 5.3M |
| 2025-08-26 | 3.53 | 3.53 | 3.25 | 3.34 | 43.2M |
| 2025-08-22 | 3.67 | 3.67 | 3.46 | 3.57 | 9.1M |
| 2025-08-20 | 3.74 | 3.76 | 3.60 | 3.65 | 32.9M |
| 2025-08-19 | 3.69 | 3.80 | 3.69 | 3.73 | 45.2M |
| 2025-08-18 | 3.72 | 3.86 | 3.63 | 3.66 | 51.2M |
| 2025-08-15 | 3.26 | 3.60 | 3.22 | 3.60 | 138.7M |
| 2025-08-14 | 3.35 | 3.53 | 3.25 | 3.30 | 55.6M |
| 2025-08-13 | 3.52 | 3.55 | 3.28 | 3.29 | 100.8M |
| 2025-08-12 | 3.66 | 3.77 | 3.57 | 3.60 | 30.2M |
| 2025-08-11 | 3.66 | 3.92 | 3.65 | 3.65 | 46.1M |
| 2025-08-08 | 3.88 | 3.93 | 3.70 | 3.74 | 19.8M |
| 2025-08-07 | 3.94 | 3.94 | 3.74 | 3.84 | 18.7M |
| 2025-08-06 | 4.00 | 4.01 | 3.91 | 3.91 | 9.9M |
| 2025-08-05 | 4.01 | 4.06 | 4.00 | 4.00 | 6.5M |
| 2025-08-04 | 4.10 | 4.10 | 3.97 | 3.99 | 13.5M |
| 2025-08-01 | 4.06 | 4.16 | 3.97 | 4.10 | 9.4M |
| 2025-07-31 | 4.10 | 4.10 | 3.95 | 4.06 | 28.3M |
| 2025-07-30 | 4.20 | 4.22 | 4.03 | 4.10 | 13.3M |
| 2025-07-29 | 4.70 | 4.80 | 4.04 | 4.15 | 65.9M |
| 2025-07-28 | 4.50 | 4.82 | 4.45 | 4.56 | 50.3M |
| 2025-07-25 | 4.50 | 4.57 | 4.27 | 4.44 | 15.9M |
| 2025-07-24 | 4.62 | 4.73 | 4.48 | 4.50 | 16.9M |
| 2025-07-23 | 4.31 | 4.68 | 4.31 | 4.62 | 31.2M |
| 2025-07-22 | 4.30 | 4.34 | 4.23 | 4.31 | 3.8M |
| 2025-07-21 | 4.40 | 4.50 | 4.27 | 4.30 | 12.6M |
| 2025-07-18 | 4.03 | 4.53 | 3.93 | 4.45 | 47.4M |
| 2025-07-17 | 4.30 | 4.30 | 3.88 | 4.03 | 46.0M |
| 2025-07-16 | 4.49 | 4.49 | 4.22 | 4.27 | 23.5M |
| 2025-07-15 | 4.52 | 4.58 | 4.42 | 4.50 | 10.1M |
| 2025-07-14 | 4.77 | 4.78 | 4.41 | 4.52 | 20.3M |
| 2025-07-11 | 4.70 | 4.80 | 4.50 | 4.75 | 25.7M |
| 2025-07-10 | 4.81 | 4.86 | 4.59 | 4.67 | 35.1M |
| 2025-07-09 | 4.55 | 4.81 | 4.55 | 4.76 | 34.8M |
| 2025-07-08 | 4.34 | 4.55 | 4.20 | 4.50 | 27.2M |
| 2025-07-07 | 4.20 | 4.56 | 4.02 | 4.39 | 52.2M |
| 2025-07-04 | 4.69 | 4.69 | 4.29 | 4.29 | 56.5M |
| 2025-07-03 | 4.94 | 5.09 | 4.39 | 4.70 | 105.4M |
| 2025-07-02 | 5.10 | 5.10 | 4.90 | 5.00 | 51.0M |
| 2025-07-01 | 5.08 | 5.13 | 4.86 | 5.08 | 99.9M |
| 2025-06-30 | 5.23 | 5.23 | 5.11 | 5.11 | 28.7M |
| 2025-06-27 | 5.20 | 5.31 | 5.16 | 5.18 | 54.2M |
| 2025-06-26 | 5.36 | 5.36 | 5.08 | 5.13 | 90.7M |
| 2025-06-25 | 5.67 | 5.73 | 5.44 | 5.44 | 48.2M |
| 2025-06-24 | 5.34 | 5.59 | 5.34 | 5.54 | 49.3M |
| 2025-06-23 | 5.24 | 5.30 | 5.10 | 5.20 | 83.8M |
| 2025-06-20 | 5.73 | 5.74 | 5.25 | 5.34 | 155.9M |
| 2025-06-19 | 5.65 | 5.72 | 5.36 | 5.61 | 81.6M |
| 2025-06-18 | 5.88 | 5.92 | 5.55 | 5.60 | 65.9M |
| 2025-06-17 | 6.05 | 6.16 | 5.87 | 5.88 | 59.4M |
| 2025-06-16 | 6.10 | 6.31 | 5.97 | 6.02 | 82.2M |
| 2025-06-13 | 5.80 | 6.19 | 5.68 | 6.18 | 105.2M |
| 2025-06-11 | 5.55 | 6.04 | 5.43 | 5.75 | 154.2M |
| 2025-06-10 | 6.06 | 6.53 | 5.68 | 5.69 | 279.8M |
| 2025-06-09 | 5.18 | 5.95 | 5.13 | 5.92 | 162.8M |
| 2025-06-05 | 5.11 | 5.29 | 4.97 | 5.00 | 80.5M |
| 2025-06-04 | 5.05 | 5.20 | 4.97 | 5.05 | 95.1M |
| 2025-06-03 | 4.46 | 4.95 | 4.45 | 4.94 | 115.4M |
| 2025-06-02 | 4.37 | 4.45 | 4.23 | 4.40 | 78.6M |
| 2025-05-30 | 4.53 | 4.57 | 4.18 | 4.18 | 226.9M |
| 2025-05-29 | 4.67 | 4.75 | 4.50 | 4.51 | 40.3M |
| 2025-05-28 | 4.70 | 4.95 | 4.64 | 4.65 | 81.4M |
| 2025-05-27 | 4.05 | 4.60 | 4.04 | 4.60 | 76.6M |
| 2025-05-26 | 4.05 | 4.08 | 3.99 | 4.04 | 13.0M |
| 2025-05-23 | 3.99 | 4.05 | 3.99 | 4.03 | 13.0M |
| 2025-05-22 | 4.01 | 4.05 | 3.97 | 3.99 | 14.4M |
| 2025-05-21 | 4.00 | 4.06 | 3.99 | 4.00 | 12.7M |
| 2025-05-20 | 4.10 | 4.13 | 3.98 | 3.99 | 37.5M |
| 2025-05-19 | 4.03 | 4.17 | 3.98 | 4.07 | 37.6M |
| 2025-05-16 | 4.03 | 4.08 | 4.00 | 4.02 | 12.7M |
| 2025-05-15 | 4.03 | 4.10 | 3.89 | 4.02 | 79.6M |
| 2025-05-14 | 3.97 | 4.18 | 3.93 | 4.00 | 99.0M |
| 2025-05-13 | 4.17 | 4.25 | 4.05 | 4.12 | 34.9M |
| 2025-05-09 | 4.10 | 4.30 | 4.09 | 4.12 | 77.3M |
| 2025-05-08 | 4.03 | 4.20 | 3.93 | 4.09 | 55.6M |
| 2025-05-07 | 4.21 | 4.26 | 3.97 | 4.00 | 88.3M |
| 2025-05-06 | 3.89 | 4.29 | 3.88 | 4.19 | 173.6M |
| 2025-05-05 | 3.53 | 3.89 | 3.47 | 3.81 | 127.8M |
| 2025-05-02 | 3.47 | 3.56 | 3.44 | 3.47 | 77.0M |
| 2025-04-30 | 3.45 | 3.60 | 3.35 | 3.41 | 77.4M |
| 2025-04-29 | 3.64 | 3.66 | 3.38 | 3.40 | 62.6M |
| 2025-04-28 | 3.39 | 3.85 | 3.37 | 3.54 | 151.5M |
| 2025-04-25 | 2.75 | 3.40 | 2.75 | 3.21 | 169.1M |
| 2025-04-24 | 2.79 | 2.84 | 2.67 | 2.70 | 13.7M |
| 2025-04-23 | 2.76 | 2.80 | 2.71 | 2.79 | 4.0M |
| 2025-04-22 | 2.75 | 2.78 | 2.68 | 2.75 | 6.1M |
| 2025-04-21 | 2.86 | 2.87 | 2.72 | 2.75 | 12.6M |
| 2025-04-16 | 2.92 | 2.98 | 2.81 | 2.83 | 12.3M |
| 2025-04-15 | 2.96 | 3.08 | 2.88 | 2.90 | 58.6M |
| 2025-04-14 | 2.80 | 3.00 | 2.80 | 2.95 | 13.3M |
| 2025-04-11 | 2.73 | 2.85 | 2.68 | 2.80 | 9.6M |
| 2025-04-10 | 2.77 | 2.84 | 2.72 | 2.74 | 8.7M |
| 2025-04-08 | 2.64 | 2.75 | 2.64 | 2.69 | 6.8M |
| 2025-04-07 | 2.84 | 2.84 | 2.60 | 2.62 | 18.1M |
| 2025-04-04 | 2.92 | 2.97 | 2.86 | 2.87 | 11.9M |
| 2025-04-03 | 2.98 | 3.01 | 2.91 | 2.95 | 6.2M |
| 2025-04-02 | 2.97 | 3.05 | 2.95 | 2.99 | 6.1M |
| 2025-03-31 | 3.15 | 3.15 | 2.92 | 2.92 | 13.8M |
| 2025-03-28 | 3.01 | 3.13 | 2.97 | 3.08 | 13.5M |
| 2025-03-27 | 3.19 | 3.19 | 2.87 | 2.91 | 32.6M |
| 2025-03-26 | 3.24 | 3.27 | 3.05 | 3.07 | 25.9M |
| 2025-03-25 | 3.32 | 3.36 | 3.22 | 3.29 | 10.3M |
| 2025-03-24 | 3.46 | 3.52 | 3.34 | 3.35 | 8.1M |
| 2025-03-21 | 3.51 | 3.51 | 3.38 | 3.38 | 11.1M |
| 2025-03-20 | 3.51 | 3.56 | 3.46 | 3.48 | 5.1M |
| 2025-03-19 | 3.36 | 3.55 | 3.36 | 3.51 | 10.8M |
| 2025-03-18 | 3.45 | 3.51 | 3.35 | 3.36 | 11.0M |
| 2025-03-17 | 3.61 | 3.69 | 3.39 | 3.44 | 17.4M |
| 2025-03-14 | 3.50 | 3.72 | 3.48 | 3.66 | 22.6M |
| 2025-03-13 | 3.41 | 3.53 | 3.37 | 3.46 | 17.1M |
| 2025-03-12 | 3.70 | 3.72 | 3.37 | 3.41 | 22.8M |
| 2025-03-11 | 3.79 | 3.98 | 3.52 | 3.57 | 24.4M |
| 2025-03-10 | 3.39 | 3.88 | 3.34 | 3.78 | 18.6M |
| 2025-03-07 | 3.40 | 3.40 | 3.29 | 3.30 | 12.8M |
| 2025-03-06 | 3.39 | 3.48 | 3.30 | 3.37 | 7.0M |
| 2025-03-05 | 3.32 | 3.47 | 3.26 | 3.31 | 19.2M |
| 2025-03-04 | 3.39 | 3.40 | 3.25 | 3.32 | 6.6M |
| 2025-03-03 | 3.25 | 3.45 | 3.22 | 3.37 | 11.5M |
| 2025-02-28 | 3.51 | 3.51 | 3.13 | 3.19 | 30.7M |
| 2025-02-27 | 3.60 | 3.60 | 3.44 | 3.50 | 4.2M |
| 2025-02-26 | 3.56 | 3.60 | 3.37 | 3.60 | 11.9M |
| 2025-02-25 | 3.60 | 3.60 | 3.46 | 3.50 | 8.8M |
| 2025-02-24 | 3.60 | 3.64 | 3.54 | 3.58 | 4.2M |
| 2025-02-21 | 3.65 | 3.70 | 3.55 | 3.55 | 5.4M |
| 2025-02-20 | 3.58 | 3.74 | 3.53 | 3.59 | 7.6M |
| 2025-02-19 | 3.60 | 3.71 | 3.56 | 3.59 | 7.5M |
| 2025-02-18 | 3.60 | 3.70 | 3.57 | 3.59 | 2.4M |
| 2025-02-17 | 3.65 | 3.65 | 3.50 | 3.60 | 6.8M |
| 2025-02-14 | 3.56 | 3.69 | 3.53 | 3.59 | 7.4M |
| 2025-02-13 | 3.73 | 3.73 | 3.50 | 3.60 | 9.4M |
| 2025-02-12 | 3.78 | 3.80 | 3.68 | 3.70 | 5.2M |
| 2025-02-11 | 3.91 | 3.94 | 3.76 | 3.78 | 3.7M |
| 2025-02-10 | 4.02 | 4.03 | 3.87 | 3.87 | 3.7M |
| 2025-02-07 | 4.09 | 4.09 | 3.93 | 3.93 | 5.4M |
| 2025-02-06 | 3.80 | 4.10 | 3.78 | 4.10 | 6.8M |
| 2025-02-05 | 3.80 | 3.91 | 3.78 | 3.81 | 4.2M |
| 2025-02-04 | 3.80 | 3.84 | 3.73 | 3.75 | 4.3M |
| 2025-02-03 | 3.61 | 3.88 | 3.50 | 3.70 | 15.0M |
| 2025-01-31 | 3.98 | 3.98 | 3.43 | 3.43 | 18.0M |
| 2025-01-30 | 4.00 | 4.04 | 3.91 | 3.97 | 1.8M |
| 2025-01-28 | 3.99 | 4.02 | 3.88 | 4.00 | 6.3M |
| 2025-01-27 | 3.90 | 4.00 | 3.90 | 3.91 | 3.2M |
| 2025-01-24 | 3.82 | 3.85 | 3.73 | 3.82 | 5.0M |
| 2025-01-23 | 3.94 | 3.94 | 3.82 | 3.82 | 8.1M |
| 2025-01-22 | 3.99 | 4.01 | 3.91 | 3.94 | 14.5M |
| 2025-01-21 | 4.09 | 4.10 | 3.95 | 3.99 | 7.3M |
| 2025-01-20 | 4.07 | 4.13 | 4.00 | 4.07 | 4.9M |
| 2025-01-17 | 4.10 | 4.10 | 3.99 | 4.06 | 3.3M |
| 2025-01-16 | 3.93 | 4.19 | 3.93 | 4.00 | 20.5M |
| 2025-01-15 | 3.96 | 4.01 | 3.83 | 3.91 | 13.4M |
| 2025-01-14 | 4.07 | 4.14 | 3.95 | 3.95 | 21.5M |
| 2025-01-13 | 4.20 | 4.28 | 4.05 | 4.07 | 11.7M |
| 2025-01-10 | 4.33 | 4.34 | 4.13 | 4.19 | 15.2M |
| 2025-01-09 | 4.52 | 4.56 | 4.30 | 4.35 | 12.7M |
| 2025-01-08 | 4.68 | 4.68 | 4.48 | 4.51 | 9.5M |
| 2025-01-07 | 5.03 | 5.03 | 4.58 | 4.69 | 11.8M |
| 2025-01-06 | 4.89 | 5.05 | 4.89 | 4.92 | 6.9M |
| 2025-01-03 | 4.79 | 5.00 | 4.71 | 4.86 | 16.7M |
| 2025-01-02 | 4.67 | 4.84 | 4.62 | 4.69 | 7.4M |