4.34
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.59 | 4.59 | 4.53 | 4.55 | 4,254.2K |
| 09:35 | 4.54 | 4.56 | 4.53 | 4.56 | 1,518.1K |
| 09:40 | 4.57 | 4.58 | 4.56 | 4.57 | 1,088.7K |
| 09:45 | 4.58 | 4.59 | 4.56 | 4.58 | 1,842.2K |
| 09:50 | 4.57 | 4.58 | 4.56 | 4.56 | 828.5K |
| 09:55 | 4.57 | 4.57 | 4.54 | 4.54 | 1,577.5K |
| 10:00 | 4.55 | 4.55 | 4.53 | 4.54 | 1,692.2K |
| 10:05 | 4.54 | 4.54 | 4.51 | 4.52 | 1,528.3K |
| 10:10 | 4.52 | 4.52 | 4.51 | 4.52 | 857.6K |
| 10:15 | 4.52 | 4.52 | 4.50 | 4.50 | 3,106.6K |
| 10:20 | 4.50 | 4.51 | 4.50 | 4.50 | 846.8K |
| 10:25 | 4.51 | 4.52 | 4.50 | 4.51 | 561.2K |
| 10:30 | 4.51 | 4.52 | 4.51 | 4.52 | 336.0K |
| 10:35 | 4.52 | 4.52 | 4.50 | 4.51 | 691.1K |
| 10:40 | 4.51 | 4.52 | 4.50 | 4.51 | 368.2K |
| 10:45 | 4.51 | 4.52 | 4.50 | 4.50 | 463.8K |
| 10:50 | 4.51 | 4.51 | 4.50 | 4.50 | 304.7K |
| 10:55 | 4.51 | 4.51 | 4.50 | 4.50 | 306.9K |
| 11:00 | 4.50 | 4.51 | 4.50 | 4.50 | 334.8K |
| 11:05 | 4.50 | 4.51 | 4.49 | 4.49 | 1,799.2K |
| 11:10 | 4.49 | 4.50 | 4.48 | 4.49 | 1,286.9K |
| 11:15 | 4.49 | 4.50 | 4.48 | 4.49 | 793.3K |
| 11:20 | 4.50 | 4.50 | 4.49 | 4.50 | 172.2K |
| 11:25 | 4.49 | 4.50 | 4.49 | 4.50 | 366.0K |
| 11:30 | 4.50 | 4.50 | 4.50 | 4.50 | 2.3K |
| 13:00 | 4.49 | 4.50 | 4.48 | 4.49 | 1,485.4K |
| 13:05 | 4.48 | 4.49 | 4.48 | 4.48 | 1,201.7K |
| 13:10 | 4.48 | 4.48 | 4.47 | 4.48 | 1,224.6K |
| 13:15 | 4.47 | 4.48 | 4.47 | 4.47 | 526.9K |
| 13:20 | 4.47 | 4.48 | 4.47 | 4.48 | 915.0K |
| 13:25 | 4.48 | 4.49 | 4.47 | 4.48 | 219.4K |
| 13:30 | 4.48 | 4.49 | 4.48 | 4.48 | 272.0K |
| 13:35 | 4.49 | 4.49 | 4.45 | 4.46 | 3,745.1K |
| 13:40 | 4.46 | 4.48 | 4.45 | 4.48 | 1,059.2K |
| 13:45 | 4.47 | 4.48 | 4.46 | 4.47 | 387.3K |
| 13:50 | 4.46 | 4.47 | 4.46 | 4.46 | 152.4K |
| 13:55 | 4.47 | 4.47 | 4.46 | 4.47 | 359.1K |
| 14:00 | 4.46 | 4.47 | 4.46 | 4.47 | 344.9K |
| 14:05 | 4.46 | 4.48 | 4.46 | 4.46 | 439.0K |
| 14:10 | 4.46 | 4.47 | 4.46 | 4.46 | 263.1K |
| 14:15 | 4.47 | 4.47 | 4.46 | 4.47 | 235.0K |
| 14:20 | 4.47 | 4.47 | 4.46 | 4.46 | 249.0K |
| 14:25 | 4.46 | 4.48 | 4.46 | 4.48 | 447.0K |
| 14:30 | 4.48 | 4.48 | 4.46 | 4.47 | 611.1K |
| 14:35 | 4.46 | 4.47 | 4.46 | 4.46 | 1,033.7K |
| 14:40 | 4.46 | 4.47 | 4.45 | 4.45 | 754.1K |
| 14:45 | 4.45 | 4.46 | 4.44 | 4.44 | 2,148.6K |
| 14:50 | 4.44 | 4.45 | 4.43 | 4.44 | 2,390.9K |
| 14:55 | 4.43 | 4.44 | 4.43 | 4.44 | 777.6K |
| 15:40 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.47 | 4.47 | 4.34 | 4.34 | 26.4M |
| 2025-09-25 | 4.58 | 4.61 | 4.42 | 4.43 | 48.7M |
| 2025-09-24 | 4.73 | 4.76 | 4.47 | 4.63 | 56.1M |
| 2025-09-23 | 4.67 | 4.78 | 4.47 | 4.64 | 57.0M |
| 2025-09-22 | 4.80 | 4.82 | 4.63 | 4.71 | 61.0M |
| 2025-09-19 | 4.69 | 5.03 | 4.68 | 4.83 | 124.1M |
| 2025-09-18 | 4.72 | 4.73 | 4.60 | 4.67 | 40.5M |
| 2025-09-17 | 4.78 | 4.79 | 4.70 | 4.73 | 33.9M |
| 2025-09-16 | 4.77 | 4.81 | 4.75 | 4.80 | 32.8M |
| 2025-09-15 | 4.79 | 4.83 | 4.73 | 4.76 | 29.1M |
| 2025-09-12 | 4.72 | 4.81 | 4.71 | 4.80 | 43.1M |
| 2025-09-11 | 4.73 | 4.80 | 4.69 | 4.74 | 39.8M |
| 2025-09-10 | 4.61 | 4.78 | 4.60 | 4.76 | 48.7M |
| 2025-09-09 | 4.71 | 4.72 | 4.61 | 4.64 | 23.5M |
| 2025-09-08 | 4.62 | 4.70 | 4.61 | 4.69 | 28.2M |
| 2025-09-05 | 4.53 | 4.62 | 4.48 | 4.62 | 30.8M |
| 2025-09-04 | 4.50 | 4.60 | 4.46 | 4.51 | 31.6M |
| 2025-09-03 | 4.57 | 4.66 | 4.48 | 4.50 | 35.3M |
| 2025-09-02 | 4.66 | 4.66 | 4.52 | 4.57 | 29.7M |
| 2025-09-01 | 4.57 | 4.66 | 4.56 | 4.65 | 31.0M |
| 2025-08-29 | 4.62 | 4.68 | 4.58 | 4.60 | 37.7M |
| 2025-08-28 | 4.63 | 4.69 | 4.48 | 4.63 | 53.4M |
| 2025-08-27 | 4.81 | 4.83 | 4.66 | 4.66 | 58.9M |
| 2025-08-26 | 4.89 | 4.89 | 4.80 | 4.85 | 41.6M |
| 2025-08-25 | 4.86 | 4.92 | 4.78 | 4.89 | 74.6M |
| 2025-08-22 | 4.76 | 4.89 | 4.72 | 4.86 | 79.6M |
| 2025-08-21 | 4.83 | 4.84 | 4.73 | 4.75 | 53.2M |
| 2025-08-20 | 4.75 | 4.80 | 4.72 | 4.80 | 65.9M |
| 2025-08-19 | 4.85 | 4.89 | 4.75 | 4.78 | 93.4M |
| 2025-08-18 | 4.93 | 4.95 | 4.85 | 4.88 | 132.7M |
| 2025-08-15 | 4.96 | 4.98 | 4.77 | 4.92 | 193.3M |
| 2025-08-14 | 5.40 | 5.60 | 5.11 | 5.11 | 204.1M |
| 2025-08-13 | 5.61 | 5.96 | 5.40 | 5.68 | 352.1M |
| 2025-08-12 | 5.58 | 5.58 | 5.39 | 5.58 | 122.7M |
| 2025-08-11 | 5.07 | 5.07 | 5.07 | 5.07 | 17.6M |
| 2025-08-08 | 4.20 | 4.61 | 4.20 | 4.61 | 160.4M |
| 2025-08-07 | 4.36 | 4.36 | 4.19 | 4.19 | 60.5M |
| 2025-08-06 | 4.14 | 4.15 | 4.09 | 4.13 | 23.7M |
| 2025-08-05 | 4.09 | 4.13 | 4.06 | 4.13 | 30.4M |
| 2025-08-04 | 4.05 | 4.08 | 4.01 | 4.08 | 20.4M |
| 2025-08-01 | 4.10 | 4.11 | 4.05 | 4.06 | 24.2M |
| 2025-07-31 | 4.14 | 4.19 | 4.08 | 4.11 | 34.7M |
| 2025-07-30 | 4.15 | 4.20 | 4.11 | 4.13 | 36.4M |
| 2025-07-29 | 4.19 | 4.19 | 4.10 | 4.16 | 41.8M |
| 2025-07-28 | 4.23 | 4.24 | 4.14 | 4.19 | 50.6M |
| 2025-07-25 | 4.41 | 4.45 | 4.23 | 4.24 | 93.6M |
| 2025-07-24 | 4.44 | 4.54 | 4.28 | 4.40 | 109.1M |
| 2025-07-23 | 4.59 | 4.87 | 4.35 | 4.36 | 236.0M |
| 2025-07-22 | 4.15 | 4.48 | 4.01 | 4.48 | 130.3M |
| 2025-07-21 | 4.06 | 4.11 | 3.97 | 4.07 | 78.6M |
| 2025-07-18 | 3.88 | 3.89 | 3.84 | 3.86 | 11.6M |
| 2025-07-17 | 3.87 | 3.89 | 3.81 | 3.88 | 21.7M |
| 2025-07-16 | 3.92 | 3.92 | 3.87 | 3.88 | 11.3M |
| 2025-07-15 | 3.93 | 3.95 | 3.85 | 3.91 | 18.2M |
| 2025-07-14 | 3.96 | 3.98 | 3.94 | 3.95 | 10.5M |
| 2025-07-11 | 3.95 | 4.03 | 3.94 | 3.96 | 17.0M |
| 2025-07-10 | 3.90 | 3.98 | 3.89 | 3.96 | 21.1M |
| 2025-07-09 | 3.92 | 3.96 | 3.90 | 3.91 | 14.5M |
| 2025-07-08 | 3.89 | 3.93 | 3.88 | 3.92 | 10.8M |
| 2025-07-07 | 3.87 | 3.90 | 3.85 | 3.89 | 8.4M |
| 2025-07-04 | 3.90 | 3.91 | 3.86 | 3.88 | 10.8M |
| 2025-07-03 | 3.91 | 3.93 | 3.89 | 3.92 | 7.8M |
| 2025-07-02 | 3.90 | 3.94 | 3.89 | 3.92 | 12.0M |
| 2025-07-01 | 3.95 | 3.95 | 3.89 | 3.91 | 12.8M |
| 2025-06-30 | 3.95 | 3.96 | 3.91 | 3.94 | 11.8M |
| 2025-06-27 | 3.90 | 3.97 | 3.90 | 3.94 | 19.1M |
| 2025-06-26 | 3.93 | 3.97 | 3.91 | 3.91 | 15.0M |
| 2025-06-25 | 3.89 | 3.96 | 3.87 | 3.95 | 25.1M |
| 2025-06-24 | 3.88 | 3.96 | 3.84 | 3.93 | 30.1M |
| 2025-06-23 | 3.74 | 3.79 | 3.70 | 3.78 | 11.8M |
| 2025-06-20 | 3.73 | 3.78 | 3.72 | 3.74 | 12.6M |
| 2025-06-19 | 3.80 | 3.82 | 3.73 | 3.74 | 19.8M |
| 2025-06-18 | 3.94 | 3.98 | 3.82 | 3.82 | 38.8M |
| 2025-06-17 | 4.01 | 4.03 | 3.91 | 4.01 | 39.2M |
| 2025-06-16 | 4.00 | 4.09 | 3.96 | 4.03 | 30.9M |
| 2025-06-13 | 4.14 | 4.14 | 3.99 | 4.01 | 44.1M |
| 2025-06-12 | 4.14 | 4.18 | 4.10 | 4.16 | 47.3M |
| 2025-06-11 | 4.05 | 4.36 | 4.03 | 4.14 | 70.4M |
| 2025-06-10 | 4.11 | 4.13 | 3.99 | 4.05 | 26.4M |
| 2025-06-09 | 4.19 | 4.19 | 4.06 | 4.12 | 27.8M |
| 2025-06-06 | 4.11 | 4.20 | 4.11 | 4.17 | 38.6M |
| 2025-06-05 | 4.18 | 4.23 | 4.10 | 4.12 | 29.3M |
| 2025-06-04 | 4.15 | 4.17 | 4.13 | 4.16 | 17.5M |
| 2025-06-03 | 4.06 | 4.19 | 4.06 | 4.16 | 27.2M |
| 2025-05-30 | 4.06 | 4.15 | 4.06 | 4.12 | 26.9M |
| 2025-05-29 | 4.00 | 4.12 | 4.00 | 4.09 | 22.3M |
| 2025-05-28 | 3.99 | 4.02 | 3.95 | 3.99 | 11.1M |
| 2025-05-27 | 3.96 | 4.01 | 3.95 | 4.00 | 14.6M |
| 2025-05-26 | 3.94 | 3.98 | 3.92 | 3.97 | 14.3M |
| 2025-05-23 | 4.06 | 4.07 | 3.92 | 3.94 | 24.6M |
| 2025-05-22 | 4.10 | 4.13 | 4.03 | 4.04 | 30.4M |
| 2025-05-21 | 4.10 | 4.25 | 4.09 | 4.14 | 43.4M |
| 2025-05-20 | 4.21 | 4.25 | 4.10 | 4.11 | 33.6M |
| 2025-05-19 | 4.01 | 4.13 | 4.01 | 4.10 | 28.8M |
| 2025-05-16 | 4.18 | 4.21 | 4.09 | 4.10 | 43.0M |
| 2025-05-15 | 4.22 | 4.35 | 4.10 | 4.25 | 60.4M |
| 2025-05-14 | 4.22 | 4.32 | 4.15 | 4.28 | 56.5M |
| 2025-05-13 | 4.13 | 4.42 | 4.11 | 4.22 | 73.7M |
| 2025-05-12 | 4.13 | 4.22 | 4.04 | 4.17 | 70.4M |
| 2025-05-09 | 4.04 | 4.05 | 3.97 | 3.99 | 29.8M |
| 2025-05-08 | 4.02 | 4.06 | 3.98 | 4.04 | 25.4M |
| 2025-05-07 | 3.98 | 4.05 | 3.94 | 4.04 | 37.1M |
| 2025-05-06 | 3.94 | 3.96 | 3.90 | 3.96 | 22.1M |
| 2025-04-30 | 3.88 | 4.01 | 3.88 | 3.94 | 22.3M |
| 2025-04-29 | 3.93 | 4.00 | 3.90 | 3.95 | 18.6M |
| 2025-04-28 | 4.05 | 4.06 | 3.93 | 3.94 | 29.4M |
| 2025-04-25 | 3.97 | 4.09 | 3.90 | 4.05 | 38.2M |
| 2025-04-24 | 3.95 | 4.01 | 3.93 | 3.95 | 24.1M |
| 2025-04-23 | 3.90 | 4.10 | 3.90 | 3.99 | 57.6M |
| 2025-04-22 | 3.88 | 3.92 | 3.86 | 3.89 | 16.9M |
| 2025-04-21 | 3.90 | 3.93 | 3.86 | 3.88 | 20.0M |
| 2025-04-18 | 3.83 | 3.97 | 3.78 | 3.88 | 34.1M |
| 2025-04-17 | 3.71 | 3.91 | 3.69 | 3.84 | 33.4M |
| 2025-04-16 | 3.80 | 3.86 | 3.72 | 3.74 | 21.8M |
| 2025-04-15 | 3.91 | 3.94 | 3.81 | 3.84 | 23.9M |
| 2025-04-14 | 3.91 | 4.01 | 3.91 | 3.94 | 28.7M |
| 2025-04-11 | 3.90 | 4.08 | 3.86 | 3.94 | 44.9M |
| 2025-04-10 | 4.00 | 4.04 | 3.86 | 3.96 | 77.5M |
| 2025-04-09 | 3.56 | 3.95 | 3.41 | 3.95 | 57.6M |
| 2025-04-08 | 3.37 | 3.75 | 3.37 | 3.59 | 34.7M |
| 2025-04-07 | 3.70 | 3.70 | 3.46 | 3.46 | 28.4M |
| 2025-04-03 | 3.75 | 3.86 | 3.75 | 3.84 | 19.1M |
| 2025-04-02 | 3.82 | 3.84 | 3.78 | 3.80 | 9.5M |
| 2025-04-01 | 3.80 | 3.85 | 3.79 | 3.82 | 11.2M |
| 2025-03-31 | 3.83 | 3.83 | 3.75 | 3.78 | 19.4M |
| 2025-03-28 | 3.90 | 3.90 | 3.84 | 3.85 | 15.8M |
| 2025-03-27 | 3.90 | 3.92 | 3.84 | 3.85 | 19.8M |
| 2025-03-26 | 3.93 | 3.95 | 3.90 | 3.92 | 19.2M |
| 2025-03-25 | 3.96 | 3.99 | 3.92 | 3.95 | 20.9M |
| 2025-03-24 | 4.08 | 4.09 | 3.89 | 3.99 | 39.1M |
| 2025-03-21 | 4.08 | 4.18 | 4.06 | 4.10 | 24.2M |
| 2025-03-20 | 4.14 | 4.17 | 4.10 | 4.11 | 23.3M |
| 2025-03-19 | 4.21 | 4.21 | 4.11 | 4.12 | 32.3M |
| 2025-03-18 | 4.20 | 4.23 | 4.15 | 4.23 | 35.3M |
| 2025-03-17 | 4.18 | 4.20 | 4.13 | 4.18 | 28.8M |
| 2025-03-14 | 4.19 | 4.20 | 4.13 | 4.20 | 36.8M |
| 2025-03-13 | 4.22 | 4.28 | 4.10 | 4.14 | 52.3M |
| 2025-03-12 | 4.49 | 4.54 | 4.23 | 4.28 | 76.6M |
| 2025-03-11 | 4.36 | 4.42 | 4.32 | 4.41 | 48.7M |
| 2025-03-10 | 4.32 | 4.55 | 4.32 | 4.45 | 77.0M |
| 2025-03-07 | 4.37 | 4.53 | 4.33 | 4.37 | 98.0M |
| 2025-03-06 | 4.42 | 4.50 | 4.34 | 4.35 | 117.3M |
| 2025-03-05 | 4.22 | 4.57 | 4.19 | 4.44 | 172.4M |
| 2025-03-04 | 4.10 | 4.16 | 4.05 | 4.15 | 50.6M |
| 2025-03-03 | 4.14 | 4.28 | 4.05 | 4.09 | 134.3M |
| 2025-02-28 | 4.29 | 4.58 | 4.22 | 4.47 | 163.0M |
| 2025-02-27 | 4.21 | 4.25 | 4.09 | 4.16 | 51.9M |
| 2025-02-26 | 4.23 | 4.35 | 4.17 | 4.21 | 73.5M |
| 2025-02-25 | 4.27 | 4.27 | 4.10 | 4.18 | 99.8M |
| 2025-02-24 | 3.96 | 4.29 | 3.94 | 4.29 | 102.3M |
| 2025-02-21 | 3.93 | 3.95 | 3.85 | 3.90 | 37.1M |
| 2025-02-20 | 4.05 | 4.09 | 3.91 | 3.93 | 59.5M |
| 2025-02-19 | 4.00 | 4.25 | 4.00 | 4.08 | 98.6M |
| 2025-02-18 | 4.00 | 4.14 | 3.91 | 3.91 | 76.7M |
| 2025-02-17 | 3.91 | 4.05 | 3.88 | 3.96 | 75.9M |
| 2025-02-14 | 4.25 | 4.35 | 4.03 | 4.03 | 133.4M |
| 2025-02-13 | 3.85 | 4.05 | 3.75 | 4.05 | 84.4M |
| 2025-02-12 | 3.68 | 3.70 | 3.63 | 3.68 | 15.2M |
| 2025-02-11 | 3.63 | 3.70 | 3.58 | 3.69 | 27.9M |
| 2025-02-10 | 3.60 | 3.65 | 3.60 | 3.63 | 19.3M |
| 2025-02-07 | 3.54 | 3.66 | 3.51 | 3.62 | 32.4M |
| 2025-02-06 | 3.44 | 3.58 | 3.43 | 3.54 | 17.0M |
| 2025-02-05 | 3.42 | 3.45 | 3.40 | 3.44 | 11.7M |
| 2025-01-27 | 3.48 | 3.50 | 3.43 | 3.43 | 9.8M |
| 2025-01-24 | 3.42 | 3.45 | 3.41 | 3.44 | 10.3M |
| 2025-01-23 | 3.47 | 3.51 | 3.41 | 3.41 | 13.0M |
| 2025-01-22 | 3.41 | 3.53 | 3.40 | 3.44 | 14.7M |
| 2025-01-21 | 3.59 | 3.59 | 3.43 | 3.45 | 31.3M |
| 2025-01-20 | 3.66 | 3.69 | 3.61 | 3.65 | 15.7M |
| 2025-01-17 | 3.53 | 3.69 | 3.51 | 3.66 | 26.8M |
| 2025-01-16 | 3.53 | 3.57 | 3.51 | 3.55 | 17.0M |
| 2025-01-15 | 3.51 | 3.55 | 3.47 | 3.50 | 12.3M |
| 2025-01-14 | 3.42 | 3.52 | 3.40 | 3.52 | 17.9M |
| 2025-01-13 | 3.42 | 3.44 | 3.37 | 3.40 | 12.5M |
| 2025-01-10 | 3.58 | 3.61 | 3.45 | 3.45 | 17.5M |
| 2025-01-09 | 3.56 | 3.71 | 3.54 | 3.63 | 21.9M |
| 2025-01-08 | 3.58 | 3.60 | 3.50 | 3.59 | 19.8M |
| 2025-01-07 | 3.60 | 3.60 | 3.50 | 3.58 | 16.1M |
| 2025-01-06 | 3.52 | 3.55 | 3.44 | 3.51 | 17.2M |
| 2025-01-03 | 3.61 | 3.65 | 3.49 | 3.53 | 27.1M |
| 2025-01-02 | 3.68 | 3.75 | 3.59 | 3.62 | 28.2M |