4.68
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.82 | 4.82 | 4.78 | 4.79 | 777.5K |
| 09:35 | 4.80 | 4.84 | 4.80 | 4.82 | 489.6K |
| 09:40 | 4.82 | 4.84 | 4.82 | 4.82 | 798.3K |
| 09:45 | 4.82 | 4.83 | 4.81 | 4.81 | 162.6K |
| 09:50 | 4.81 | 4.83 | 4.81 | 4.82 | 349.4K |
| 09:55 | 4.81 | 4.82 | 4.80 | 4.81 | 180.1K |
| 10:00 | 4.81 | 4.81 | 4.79 | 4.79 | 232.1K |
| 10:05 | 4.80 | 4.80 | 4.78 | 4.79 | 709.3K |
| 10:10 | 4.79 | 4.80 | 4.78 | 4.79 | 75.1K |
| 10:15 | 4.78 | 4.80 | 4.78 | 4.80 | 182.7K |
| 10:20 | 4.79 | 4.81 | 4.79 | 4.80 | 185.2K |
| 10:25 | 4.80 | 4.81 | 4.79 | 4.80 | 139.9K |
| 10:30 | 4.80 | 4.80 | 4.79 | 4.80 | 63.8K |
| 10:35 | 4.80 | 4.80 | 4.79 | 4.79 | 217.5K |
| 10:40 | 4.80 | 4.80 | 4.78 | 4.79 | 364.5K |
| 10:45 | 4.79 | 4.79 | 4.78 | 4.79 | 107.9K |
| 10:50 | 4.79 | 4.79 | 4.77 | 4.77 | 371.3K |
| 10:55 | 4.78 | 4.79 | 4.78 | 4.78 | 343.9K |
| 11:00 | 4.79 | 4.79 | 4.77 | 4.77 | 294.1K |
| 11:05 | 4.77 | 4.78 | 4.77 | 4.78 | 49.3K |
| 11:10 | 4.77 | 4.78 | 4.77 | 4.77 | 322.3K |
| 11:15 | 4.77 | 4.77 | 4.76 | 4.76 | 153.6K |
| 11:20 | 4.76 | 4.77 | 4.76 | 4.77 | 110.1K |
| 11:25 | 4.77 | 4.77 | 4.76 | 4.77 | 96.4K |
| 13:00 | 4.77 | 4.77 | 4.75 | 4.75 | 643.0K |
| 13:05 | 4.76 | 4.76 | 4.74 | 4.74 | 693.4K |
| 13:10 | 4.74 | 4.75 | 4.74 | 4.75 | 392.7K |
| 13:15 | 4.75 | 4.75 | 4.74 | 4.75 | 194.7K |
| 13:20 | 4.75 | 4.75 | 4.74 | 4.75 | 86.1K |
| 13:25 | 4.75 | 4.76 | 4.74 | 4.76 | 73.3K |
| 13:30 | 4.75 | 4.76 | 4.74 | 4.76 | 117.5K |
| 13:35 | 4.76 | 4.77 | 4.75 | 4.77 | 193.1K |
| 13:40 | 4.76 | 4.77 | 4.75 | 4.76 | 166.1K |
| 13:45 | 4.76 | 4.76 | 4.75 | 4.76 | 230.8K |
| 13:50 | 4.76 | 4.76 | 4.75 | 4.75 | 24.8K |
| 13:55 | 4.75 | 4.76 | 4.75 | 4.76 | 100.7K |
| 14:00 | 4.75 | 4.76 | 4.75 | 4.75 | 19.7K |
| 14:05 | 4.75 | 4.76 | 4.75 | 4.76 | 75.8K |
| 14:10 | 4.75 | 4.76 | 4.75 | 4.75 | 109.8K |
| 14:15 | 4.76 | 4.76 | 4.75 | 4.76 | 50.6K |
| 14:20 | 4.75 | 4.76 | 4.74 | 4.74 | 244.7K |
| 14:25 | 4.74 | 4.76 | 4.74 | 4.75 | 513.1K |
| 14:30 | 4.76 | 4.77 | 4.75 | 4.76 | 198.6K |
| 14:35 | 4.76 | 4.76 | 4.75 | 4.75 | 152.7K |
| 14:40 | 4.76 | 4.76 | 4.74 | 4.75 | 520.6K |
| 14:45 | 4.76 | 4.76 | 4.74 | 4.75 | 109.4K |
| 14:50 | 4.75 | 4.75 | 4.74 | 4.74 | 520.4K |
| 14:55 | 4.74 | 4.75 | 4.74 | 4.74 | 359.0K |
| 15:40 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 4.74 | 4.77 | 4.67 | 4.68 | 13.6M |
| 2025-09-29 | 4.71 | 4.79 | 4.62 | 4.74 | 14.2M |
| 2025-09-26 | 4.72 | 4.78 | 4.68 | 4.71 | 13.1M |
| 2025-09-25 | 4.82 | 4.84 | 4.74 | 4.74 | 12.9M |
| 2025-09-24 | 4.78 | 4.84 | 4.71 | 4.80 | 12.9M |
| 2025-09-23 | 4.87 | 4.87 | 4.66 | 4.80 | 19.6M |
| 2025-09-22 | 4.97 | 4.99 | 4.83 | 4.85 | 18.1M |
| 2025-09-19 | 4.99 | 5.07 | 4.95 | 5.00 | 16.7M |
| 2025-09-18 | 5.09 | 5.11 | 4.89 | 4.95 | 26.4M |
| 2025-09-17 | 5.13 | 5.18 | 5.07 | 5.08 | 20.3M |
| 2025-09-16 | 5.10 | 5.10 | 4.96 | 5.09 | 30.3M |
| 2025-09-15 | 4.88 | 5.10 | 4.84 | 5.05 | 32.7M |
| 2025-09-12 | 4.88 | 4.93 | 4.87 | 4.87 | 13.6M |
| 2025-09-11 | 4.89 | 4.89 | 4.83 | 4.88 | 10.5M |
| 2025-09-10 | 4.90 | 4.91 | 4.84 | 4.87 | 7.8M |
| 2025-09-09 | 4.89 | 4.95 | 4.84 | 4.87 | 12.9M |
| 2025-09-08 | 4.94 | 4.95 | 4.83 | 4.89 | 15.7M |
| 2025-09-05 | 4.71 | 4.91 | 4.63 | 4.89 | 23.6M |
| 2025-09-04 | 4.70 | 4.77 | 4.66 | 4.72 | 18.3M |
| 2025-09-03 | 4.86 | 4.88 | 4.66 | 4.70 | 18.0M |
| 2025-09-02 | 4.92 | 4.94 | 4.84 | 4.88 | 15.5M |
| 2025-09-01 | 4.85 | 4.97 | 4.81 | 4.94 | 20.8M |
| 2025-08-29 | 4.96 | 4.97 | 4.83 | 4.87 | 23.9M |
| 2025-08-28 | 4.96 | 5.03 | 4.88 | 4.97 | 21.6M |
| 2025-08-27 | 5.13 | 5.17 | 4.99 | 4.99 | 35.9M |
| 2025-08-26 | 5.17 | 5.19 | 5.12 | 5.17 | 26.2M |
| 2025-08-25 | 5.18 | 5.20 | 5.13 | 5.17 | 28.5M |
| 2025-08-22 | 5.20 | 5.23 | 5.14 | 5.19 | 24.0M |
| 2025-08-21 | 5.31 | 5.32 | 5.20 | 5.22 | 28.8M |
| 2025-08-20 | 5.14 | 5.30 | 5.12 | 5.27 | 48.1M |
| 2025-08-19 | 5.17 | 5.28 | 5.15 | 5.17 | 37.1M |
| 2025-08-18 | 5.22 | 5.24 | 5.14 | 5.17 | 51.6M |
| 2025-08-15 | 5.12 | 5.40 | 4.98 | 5.28 | 93.6M |
| 2025-08-14 | 5.11 | 5.43 | 5.11 | 5.29 | 125.6M |
| 2025-08-13 | 5.01 | 5.03 | 4.91 | 4.94 | 29.9M |
| 2025-08-12 | 5.07 | 5.08 | 4.99 | 5.03 | 24.3M |
| 2025-08-11 | 4.98 | 5.08 | 4.97 | 5.06 | 35.3M |
| 2025-08-08 | 4.89 | 4.98 | 4.87 | 4.97 | 24.5M |
| 2025-08-07 | 5.05 | 5.10 | 4.92 | 4.93 | 30.9M |
| 2025-08-06 | 4.97 | 4.98 | 4.88 | 4.91 | 30.7M |
| 2025-08-05 | 5.00 | 5.01 | 4.96 | 4.97 | 19.8M |
| 2025-08-04 | 4.96 | 5.15 | 4.91 | 5.01 | 31.2M |
| 2025-08-01 | 5.06 | 5.07 | 4.96 | 4.97 | 21.6M |
| 2025-07-31 | 5.04 | 5.10 | 5.00 | 5.05 | 29.7M |
| 2025-07-30 | 5.10 | 5.14 | 5.03 | 5.05 | 27.9M |
| 2025-07-29 | 5.15 | 5.15 | 5.03 | 5.14 | 45.1M |
| 2025-07-28 | 5.25 | 5.34 | 5.17 | 5.22 | 53.5M |
| 2025-07-25 | 5.38 | 5.42 | 5.16 | 5.18 | 64.2M |
| 2025-07-24 | 5.28 | 5.46 | 5.18 | 5.38 | 84.8M |
| 2025-07-23 | 5.61 | 5.74 | 5.20 | 5.23 | 121.0M |
| 2025-07-22 | 6.00 | 6.08 | 5.63 | 5.64 | 198.5M |
| 2025-07-21 | 5.37 | 5.53 | 5.36 | 5.53 | 31.6M |
| 2025-07-18 | 4.95 | 5.13 | 4.94 | 5.03 | 49.5M |
| 2025-07-17 | 4.83 | 4.95 | 4.76 | 4.93 | 33.7M |
| 2025-07-16 | 4.90 | 4.97 | 4.79 | 4.80 | 45.4M |
| 2025-07-15 | 4.92 | 5.07 | 4.82 | 4.95 | 65.3M |
| 2025-07-14 | 4.93 | 5.00 | 4.90 | 4.95 | 59.7M |
| 2025-07-11 | 5.20 | 5.33 | 4.89 | 5.11 | 133.5M |
| 2025-07-10 | 4.47 | 4.93 | 4.46 | 4.93 | 98.4M |
| 2025-07-09 | 4.40 | 4.50 | 4.38 | 4.48 | 24.0M |
| 2025-07-08 | 4.40 | 4.40 | 4.32 | 4.39 | 16.7M |
| 2025-07-07 | 4.35 | 4.41 | 4.35 | 4.40 | 10.7M |
| 2025-07-04 | 4.42 | 4.53 | 4.38 | 4.38 | 22.0M |
| 2025-07-03 | 4.44 | 4.53 | 4.40 | 4.42 | 19.5M |
| 2025-07-02 | 4.49 | 4.49 | 4.41 | 4.44 | 14.9M |
| 2025-07-01 | 4.53 | 4.58 | 4.46 | 4.49 | 13.3M |
| 2025-06-30 | 4.54 | 4.59 | 4.49 | 4.54 | 14.3M |
| 2025-06-27 | 4.51 | 4.59 | 4.48 | 4.53 | 16.9M |
| 2025-06-26 | 4.66 | 4.66 | 4.48 | 4.50 | 27.6M |
| 2025-06-25 | 4.64 | 4.68 | 4.60 | 4.67 | 22.7M |
| 2025-06-24 | 4.65 | 4.68 | 4.58 | 4.63 | 27.4M |
| 2025-06-23 | 4.38 | 4.65 | 4.33 | 4.60 | 38.2M |
| 2025-06-20 | 4.46 | 4.54 | 4.40 | 4.42 | 23.0M |
| 2025-06-19 | 4.52 | 4.58 | 4.44 | 4.46 | 30.9M |
| 2025-06-18 | 4.38 | 4.54 | 4.33 | 4.51 | 42.2M |
| 2025-06-17 | 4.43 | 4.45 | 4.33 | 4.38 | 24.6M |
| 2025-06-16 | 4.16 | 4.48 | 4.11 | 4.39 | 58.3M |
| 2025-06-13 | 4.23 | 4.26 | 4.14 | 4.15 | 15.3M |
| 2025-06-12 | 4.27 | 4.31 | 4.23 | 4.25 | 12.5M |
| 2025-06-11 | 4.24 | 4.30 | 4.23 | 4.27 | 10.6M |
| 2025-06-10 | 4.38 | 4.39 | 4.19 | 4.24 | 19.9M |
| 2025-06-09 | 4.34 | 4.37 | 4.31 | 4.37 | 13.2M |
| 2025-06-06 | 4.26 | 4.36 | 4.26 | 4.33 | 13.6M |
| 2025-06-05 | 4.28 | 4.32 | 4.26 | 4.29 | 11.0M |
| 2025-06-04 | 4.25 | 4.31 | 4.22 | 4.28 | 13.2M |
| 2025-06-03 | 4.21 | 4.29 | 4.20 | 4.22 | 11.0M |
| 2025-05-30 | 4.27 | 4.39 | 4.19 | 4.23 | 15.3M |
| 2025-05-29 | 4.20 | 4.35 | 4.18 | 4.32 | 16.0M |
| 2025-05-28 | 4.25 | 4.27 | 4.18 | 4.21 | 11.1M |
| 2025-05-27 | 4.25 | 4.28 | 4.20 | 4.25 | 11.1M |
| 2025-05-26 | 4.25 | 4.29 | 4.21 | 4.26 | 12.2M |
| 2025-05-23 | 4.33 | 4.42 | 4.27 | 4.27 | 17.3M |
| 2025-05-22 | 4.41 | 4.42 | 4.32 | 4.33 | 11.6M |
| 2025-05-21 | 4.41 | 4.45 | 4.36 | 4.41 | 11.3M |
| 2025-05-20 | 4.42 | 4.46 | 4.39 | 4.43 | 12.7M |
| 2025-05-19 | 4.33 | 4.46 | 4.31 | 4.42 | 26.7M |
| 2025-05-16 | 4.24 | 4.33 | 4.23 | 4.30 | 15.1M |
| 2025-05-15 | 4.30 | 4.30 | 4.23 | 4.24 | 12.3M |
| 2025-05-14 | 4.31 | 4.35 | 4.27 | 4.31 | 10.3M |
| 2025-05-13 | 4.35 | 4.39 | 4.31 | 4.33 | 12.2M |
| 2025-05-12 | 4.32 | 4.35 | 4.22 | 4.31 | 15.4M |
| 2025-05-09 | 4.37 | 4.44 | 4.29 | 4.29 | 14.6M |
| 2025-05-08 | 4.30 | 4.39 | 4.30 | 4.37 | 11.1M |
| 2025-05-07 | 4.36 | 4.40 | 4.28 | 4.33 | 14.4M |
| 2025-05-06 | 4.28 | 4.34 | 4.21 | 4.33 | 18.9M |
| 2025-04-30 | 4.20 | 4.34 | 4.19 | 4.24 | 21.0M |
| 2025-04-29 | 4.06 | 4.23 | 4.06 | 4.19 | 15.7M |
| 2025-04-28 | 4.14 | 4.17 | 4.07 | 4.07 | 10.8M |
| 2025-04-25 | 4.14 | 4.21 | 4.14 | 4.14 | 10.0M |
| 2025-04-24 | 4.20 | 4.24 | 4.13 | 4.16 | 12.2M |
| 2025-04-23 | 4.27 | 4.28 | 4.18 | 4.20 | 15.4M |
| 2025-04-22 | 4.25 | 4.28 | 4.19 | 4.28 | 20.0M |
| 2025-04-21 | 4.11 | 4.29 | 4.06 | 4.26 | 23.8M |
| 2025-04-18 | 4.08 | 4.24 | 4.04 | 4.14 | 25.8M |
| 2025-04-17 | 3.95 | 4.15 | 3.90 | 4.09 | 28.4M |
| 2025-04-16 | 3.97 | 4.04 | 3.91 | 3.94 | 22.9M |
| 2025-04-15 | 3.96 | 3.98 | 3.90 | 3.92 | 11.2M |
| 2025-04-14 | 3.85 | 3.96 | 3.84 | 3.93 | 14.9M |
| 2025-04-11 | 3.75 | 3.85 | 3.74 | 3.83 | 15.4M |
| 2025-04-10 | 3.79 | 3.85 | 3.73 | 3.80 | 21.3M |
| 2025-04-09 | 3.64 | 3.80 | 3.32 | 3.78 | 26.4M |
| 2025-04-08 | 3.55 | 3.76 | 3.55 | 3.68 | 19.0M |
| 2025-04-07 | 4.00 | 4.00 | 3.77 | 3.77 | 22.7M |
| 2025-04-03 | 4.12 | 4.23 | 4.09 | 4.19 | 13.0M |
| 2025-04-02 | 4.14 | 4.24 | 4.08 | 4.16 | 10.1M |
| 2025-04-01 | 4.14 | 4.17 | 4.10 | 4.12 | 10.5M |
| 2025-03-31 | 4.22 | 4.22 | 4.10 | 4.15 | 11.3M |
| 2025-03-28 | 4.28 | 4.28 | 4.18 | 4.19 | 13.1M |
| 2025-03-27 | 4.30 | 4.33 | 4.25 | 4.27 | 10.0M |
| 2025-03-26 | 4.23 | 4.28 | 4.22 | 4.27 | 10.0M |
| 2025-03-25 | 4.41 | 4.41 | 4.22 | 4.26 | 19.7M |
| 2025-03-24 | 4.52 | 4.53 | 4.34 | 4.40 | 28.4M |
| 2025-03-21 | 4.50 | 4.61 | 4.47 | 4.53 | 52.0M |
| 2025-03-20 | 4.45 | 4.45 | 4.41 | 4.42 | 11.4M |
| 2025-03-19 | 4.46 | 4.46 | 4.41 | 4.43 | 13.5M |
| 2025-03-18 | 4.49 | 4.50 | 4.43 | 4.47 | 15.5M |
| 2025-03-17 | 4.44 | 4.53 | 4.44 | 4.48 | 21.6M |
| 2025-03-14 | 4.37 | 4.45 | 4.37 | 4.44 | 19.4M |
| 2025-03-13 | 4.49 | 4.50 | 4.37 | 4.41 | 26.9M |
| 2025-03-12 | 4.44 | 4.56 | 4.43 | 4.52 | 42.7M |
| 2025-03-11 | 4.65 | 4.67 | 4.39 | 4.46 | 101.0M |
| 2025-03-10 | 4.60 | 4.99 | 4.58 | 4.81 | 132.8M |
| 2025-03-07 | 4.56 | 4.64 | 4.53 | 4.54 | 23.2M |
| 2025-03-06 | 4.56 | 4.67 | 4.50 | 4.59 | 24.7M |
| 2025-03-05 | 4.60 | 4.63 | 4.48 | 4.56 | 19.7M |
| 2025-03-04 | 4.44 | 4.67 | 4.39 | 4.57 | 35.5M |
| 2025-03-03 | 4.35 | 4.53 | 4.31 | 4.47 | 27.5M |
| 2025-02-28 | 4.41 | 4.48 | 4.32 | 4.34 | 22.3M |
| 2025-02-27 | 4.54 | 4.60 | 4.39 | 4.45 | 27.4M |
| 2025-02-26 | 4.55 | 4.58 | 4.46 | 4.49 | 27.9M |
| 2025-02-25 | 4.51 | 4.70 | 4.50 | 4.50 | 57.2M |
| 2025-02-24 | 4.51 | 4.92 | 4.48 | 4.70 | 95.4M |
| 2025-02-21 | 4.56 | 4.59 | 4.45 | 4.47 | 23.0M |
| 2025-02-20 | 4.43 | 4.62 | 4.43 | 4.56 | 27.6M |
| 2025-02-19 | 4.32 | 4.48 | 4.32 | 4.48 | 23.4M |
| 2025-02-18 | 4.50 | 4.51 | 4.32 | 4.34 | 21.8M |
| 2025-02-17 | 4.48 | 4.53 | 4.44 | 4.49 | 22.7M |
| 2025-02-14 | 4.62 | 4.65 | 4.47 | 4.48 | 31.6M |
| 2025-02-13 | 4.54 | 4.75 | 4.45 | 4.60 | 45.4M |
| 2025-02-12 | 4.47 | 4.58 | 4.46 | 4.53 | 28.9M |
| 2025-02-11 | 4.59 | 4.59 | 4.40 | 4.48 | 36.3M |
| 2025-02-10 | 4.32 | 4.60 | 4.32 | 4.59 | 46.5M |
| 2025-02-07 | 4.15 | 4.36 | 4.15 | 4.35 | 30.7M |
| 2025-02-06 | 4.13 | 4.17 | 4.04 | 4.17 | 21.6M |
| 2025-02-05 | 4.08 | 4.16 | 4.05 | 4.12 | 16.2M |
| 2025-01-27 | 4.12 | 4.20 | 4.03 | 4.03 | 14.5M |
| 2025-01-24 | 4.08 | 4.13 | 4.04 | 4.09 | 14.7M |
| 2025-01-23 | 4.16 | 4.28 | 4.09 | 4.09 | 20.7M |
| 2025-01-22 | 4.18 | 4.20 | 4.08 | 4.10 | 13.3M |
| 2025-01-21 | 4.33 | 4.36 | 4.15 | 4.17 | 24.8M |
| 2025-01-20 | 4.31 | 4.39 | 4.23 | 4.34 | 16.0M |
| 2025-01-17 | 4.30 | 4.32 | 4.24 | 4.28 | 12.2M |
| 2025-01-16 | 4.30 | 4.44 | 4.26 | 4.33 | 19.1M |
| 2025-01-15 | 4.35 | 4.37 | 4.25 | 4.30 | 17.8M |
| 2025-01-14 | 4.18 | 4.35 | 4.17 | 4.33 | 20.0M |
| 2025-01-13 | 4.14 | 4.18 | 3.98 | 4.16 | 15.8M |
| 2025-01-10 | 4.34 | 4.40 | 4.18 | 4.18 | 23.4M |
| 2025-01-09 | 4.39 | 4.53 | 4.33 | 4.37 | 28.0M |
| 2025-01-08 | 4.31 | 4.43 | 4.22 | 4.38 | 32.2M |
| 2025-01-07 | 4.17 | 4.35 | 4.15 | 4.32 | 24.4M |
| 2025-01-06 | 4.14 | 4.24 | 3.95 | 4.17 | 25.1M |
| 2025-01-03 | 4.36 | 4.39 | 4.14 | 4.15 | 32.7M |
| 2025-01-02 | 4.46 | 4.55 | 4.32 | 4.36 | 32.0M |