4.80
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.99 | 4.99 | 4.94 | 4.98 | 65.0K |
| 09:35 | 4.96 | 4.96 | 4.94 | 4.94 | 94.0K |
| 09:40 | 4.96 | 4.96 | 4.94 | 4.94 | 44.0K |
| 09:45 | 4.96 | 5.01 | 4.95 | 4.99 | 115.0K |
| 09:50 | 5.00 | 5.00 | 4.95 | 4.95 | 629.0K |
| 09:55 | 4.97 | 4.99 | 4.96 | 4.97 | 308.0K |
| 10:00 | 4.96 | 4.98 | 4.95 | 4.95 | 175.0K |
| 10:15 | 4.96 | 4.96 | 4.93 | 4.93 | 38.0K |
| 10:20 | 4.94 | 4.95 | 4.93 | 4.93 | 14.0K |
| 10:25 | 4.94 | 4.94 | 4.93 | 4.94 | 77.0K |
| 10:30 | 4.93 | 4.93 | 4.92 | 4.92 | 150.0K |
| 10:35 | 4.93 | 4.93 | 4.92 | 4.92 | 41.0K |
| 10:40 | 4.93 | 4.94 | 4.92 | 4.92 | 44.0K |
| 10:45 | 4.93 | 4.95 | 4.92 | 4.94 | 87.0K |
| 10:50 | 4.95 | 4.97 | 4.95 | 4.96 | 105.0K |
| 10:55 | 4.97 | 4.99 | 4.96 | 4.98 | 99.0K |
| 11:00 | 4.99 | 4.99 | 4.98 | 4.98 | 61.0K |
| 11:05 | 4.99 | 4.99 | 4.99 | 4.99 | 6.0K |
| 11:10 | 4.98 | 4.99 | 4.98 | 4.98 | 43.0K |
| 11:15 | 4.99 | 4.99 | 4.95 | 4.97 | 74.0K |
| 11:20 | 4.96 | 4.98 | 4.96 | 4.97 | 60.0K |
| 11:25 | 4.98 | 4.98 | 4.97 | 4.97 | 24.0K |
| 11:30 | 4.98 | 4.99 | 4.97 | 4.98 | 98.0K |
| 11:35 | 4.99 | 4.99 | 4.98 | 4.98 | 68.0K |
| 11:40 | 4.99 | 4.99 | 4.98 | 4.98 | 18.0K |
| 11:45 | 4.99 | 4.99 | 4.98 | 4.99 | 56.0K |
| 11:50 | 5.00 | 5.00 | 4.99 | 5.00 | 75.0K |
| 11:55 | 4.99 | 5.00 | 4.99 | 5.00 | 110.0K |
| 13:00 | 5.01 | 5.01 | 5.00 | 5.00 | 78.0K |
| 13:05 | 5.01 | 5.01 | 5.00 | 5.00 | 16.0K |
| 13:10 | 5.01 | 5.01 | 5.00 | 5.01 | 76.0K |
| 13:15 | 5.00 | 5.02 | 5.00 | 5.01 | 110.0K |
| 13:20 | 5.00 | 5.00 | 4.98 | 4.98 | 112.0K |
| 13:25 | 4.97 | 4.98 | 4.97 | 4.98 | 89.0K |
| 13:30 | 4.97 | 4.99 | 4.97 | 4.99 | 283.0K |
| 13:40 | 4.98 | 4.98 | 4.97 | 4.97 | 179.0K |
| 13:45 | 4.96 | 4.98 | 4.96 | 4.98 | 75.0K |
| 13:50 | 4.99 | 5.00 | 4.99 | 4.99 | 181.0K |
| 13:55 | 4.98 | 4.99 | 4.98 | 4.99 | 9.0K |
| 14:00 | 5.00 | 5.00 | 4.98 | 4.98 | 291.0K |
| 14:05 | 4.99 | 4.99 | 4.98 | 4.98 | 64.0K |
| 14:10 | 4.99 | 4.99 | 4.98 | 4.99 | 25.0K |
| 14:15 | 5.00 | 5.00 | 4.99 | 5.00 | 38.0K |
| 14:20 | 5.01 | 5.01 | 5.00 | 5.00 | 231.0K |
| 14:30 | 4.99 | 4.99 | 4.98 | 4.99 | 156.0K |
| 14:35 | 4.98 | 4.98 | 4.98 | 4.98 | 244.0K |
| 14:45 | 4.99 | 4.99 | 4.98 | 4.99 | 167.0K |
| 14:50 | 4.97 | 4.98 | 4.97 | 4.98 | 85.0K |
| 14:55 | 4.99 | 4.99 | 4.97 | 4.97 | 237.0K |
| 15:05 | 4.96 | 4.97 | 4.96 | 4.97 | 52.0K |
| 15:15 | 4.98 | 4.98 | 4.98 | 4.98 | 90.0K |
| 15:20 | 4.97 | 4.98 | 4.96 | 4.96 | 123.0K |
| 15:25 | 4.97 | 4.97 | 4.97 | 4.97 | 41.0K |
| 15:30 | 4.96 | 4.97 | 4.96 | 4.97 | 3.0K |
| 15:35 | 4.96 | 4.97 | 4.96 | 4.96 | 13.0K |
| 15:40 | 4.97 | 4.97 | 4.97 | 4.97 | 21.0K |
| 15:45 | 4.96 | 4.97 | 4.96 | 4.97 | 5.0K |
| 15:50 | 4.96 | 4.97 | 4.95 | 4.95 | 272.0K |
| 15:55 | 4.96 | 4.96 | 4.95 | 4.95 | 269.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.86 | 4.86 | 4.71 | 4.80 | 11.3M |
| 2025-09-25 | 5.02 | 5.02 | 4.82 | 4.86 | 11.6M |
| 2025-09-24 | 5.00 | 5.02 | 4.92 | 4.95 | 6.4M |
| 2025-09-23 | 5.02 | 5.07 | 4.92 | 5.00 | 6.4M |
| 2025-09-22 | 5.17 | 5.17 | 5.02 | 5.07 | 4.3M |
| 2025-09-19 | 4.98 | 5.22 | 4.98 | 5.12 | 9.2M |
| 2025-09-18 | 5.05 | 5.09 | 4.91 | 4.98 | 4.1M |
| 2025-09-17 | 4.96 | 5.09 | 4.94 | 5.05 | 7.3M |
| 2025-09-16 | 5.26 | 5.26 | 4.94 | 5.08 | 11.5M |
| 2025-09-15 | 5.25 | 5.28 | 5.16 | 5.26 | 3.7M |
| 2025-09-12 | 5.26 | 5.30 | 5.13 | 5.25 | 6.7M |
| 2025-09-11 | 5.25 | 5.30 | 5.16 | 5.26 | 5.8M |
| 2025-09-10 | 5.34 | 5.37 | 5.18 | 5.25 | 5.0M |
| 2025-09-09 | 5.29 | 5.35 | 5.17 | 5.35 | 8.7M |
| 2025-09-08 | 4.92 | 5.32 | 4.92 | 5.31 | 13.9M |
| 2025-09-05 | 4.74 | 4.95 | 4.70 | 4.92 | 6.3M |
| 2025-09-04 | 4.80 | 4.82 | 4.62 | 4.68 | 4.6M |
| 2025-09-03 | 4.80 | 4.81 | 4.63 | 4.80 | 5.8M |
| 2025-09-02 | 4.95 | 5.08 | 4.77 | 4.79 | 5.7M |
| 2025-09-01 | 4.85 | 5.15 | 4.82 | 4.97 | 14.8M |
| 2025-08-29 | 4.82 | 4.89 | 4.77 | 4.82 | 4.5M |
| 2025-08-28 | 4.79 | 4.80 | 4.69 | 4.77 | 3.9M |
| 2025-08-27 | 4.97 | 5.00 | 4.76 | 4.84 | 5.5M |
| 2025-08-26 | 4.95 | 5.01 | 4.88 | 4.97 | 7.4M |
| 2025-08-25 | 4.84 | 4.98 | 4.84 | 4.95 | 10.1M |
| 2025-08-22 | 4.83 | 4.88 | 4.73 | 4.84 | 4.9M |
| 2025-08-21 | 4.81 | 4.93 | 4.81 | 4.87 | 3.1M |
| 2025-08-20 | 4.82 | 4.88 | 4.68 | 4.86 | 3.7M |
| 2025-08-19 | 4.93 | 4.94 | 4.75 | 4.83 | 4.7M |
| 2025-08-18 | 4.97 | 5.04 | 4.85 | 4.93 | 7.0M |
| 2025-08-15 | 4.94 | 4.94 | 4.80 | 4.93 | 4.3M |
| 2025-08-14 | 4.86 | 4.96 | 4.82 | 4.88 | 5.7M |
| 2025-08-13 | 4.73 | 4.88 | 4.73 | 4.84 | 6.6M |
| 2025-08-12 | 4.76 | 4.80 | 4.71 | 4.75 | 3.2M |
| 2025-08-11 | 4.74 | 4.79 | 4.70 | 4.76 | 3.5M |
| 2025-08-08 | 4.70 | 4.74 | 4.64 | 4.73 | 2.4M |
| 2025-08-07 | 4.74 | 4.78 | 4.67 | 4.72 | 3.0M |
| 2025-08-06 | 4.70 | 4.72 | 4.66 | 4.72 | 2.5M |
| 2025-08-05 | 4.68 | 4.72 | 4.61 | 4.68 | 2.9M |
| 2025-08-04 | 4.57 | 4.65 | 4.56 | 4.63 | 2.1M |
| 2025-08-01 | 4.64 | 4.71 | 4.60 | 4.64 | 3.6M |
| 2025-07-31 | 4.89 | 4.89 | 4.64 | 4.68 | 11.0M |
| 2025-07-30 | 4.92 | 4.92 | 4.83 | 4.87 | 4.0M |
| 2025-07-29 | 4.87 | 5.03 | 4.75 | 4.92 | 9.7M |
| 2025-07-28 | 4.84 | 4.88 | 4.79 | 4.84 | 4.2M |
| 2025-07-25 | 4.84 | 4.93 | 4.78 | 4.84 | 9.8M |
| 2025-07-24 | 4.80 | 4.89 | 4.75 | 4.84 | 10.7M |
| 2025-07-23 | 4.70 | 4.88 | 4.70 | 4.77 | 16.3M |
| 2025-07-22 | 4.60 | 4.74 | 4.46 | 4.66 | 18.3M |
| 2025-07-21 | 4.37 | 4.59 | 4.37 | 4.55 | 9.3M |
| 2025-07-18 | 4.30 | 4.40 | 4.30 | 4.36 | 3.9M |
| 2025-07-17 | 4.40 | 4.40 | 4.27 | 4.30 | 6.1M |
| 2025-07-16 | 4.50 | 4.50 | 4.32 | 4.35 | 8.0M |
| 2025-07-15 | 4.53 | 4.56 | 4.40 | 4.52 | 14.7M |
| 2025-07-14 | 4.33 | 4.53 | 4.33 | 4.53 | 13.0M |
| 2025-07-11 | 4.39 | 4.43 | 4.29 | 4.32 | 5.4M |
| 2025-07-10 | 4.30 | 4.42 | 4.29 | 4.39 | 5.0M |
| 2025-07-09 | 4.20 | 4.47 | 4.15 | 4.32 | 11.4M |
| 2025-07-08 | 4.13 | 4.23 | 4.08 | 4.20 | 5.2M |
| 2025-07-07 | 4.07 | 4.11 | 4.02 | 4.08 | 5.9M |
| 2025-07-04 | 4.22 | 4.25 | 4.04 | 4.07 | 6.1M |
| 2025-07-03 | 4.29 | 4.44 | 4.19 | 4.21 | 5.9M |
| 2025-07-02 | 4.20 | 4.30 | 4.16 | 4.29 | 5.6M |
| 2025-06-30 | 4.22 | 4.31 | 4.15 | 4.19 | 4.8M |
| 2025-06-27 | 4.19 | 4.23 | 4.16 | 4.21 | 3.1M |
| 2025-06-26 | 4.20 | 4.22 | 4.14 | 4.18 | 1.6M |
| 2025-06-25 | 4.17 | 4.24 | 4.13 | 4.19 | 3.9M |
| 2025-06-24 | 4.08 | 4.14 | 4.06 | 4.13 | 2.7M |
| 2025-06-23 | 4.02 | 4.10 | 3.98 | 4.08 | 2.1M |
| 2025-06-20 | 4.04 | 4.19 | 3.96 | 4.00 | 8.5M |
| 2025-06-19 | 4.12 | 4.18 | 4.01 | 4.02 | 5.6M |
| 2025-06-18 | 4.10 | 4.18 | 4.08 | 4.17 | 4.1M |
| 2025-06-17 | 4.14 | 4.16 | 4.08 | 4.09 | 4.5M |
| 2025-06-16 | 3.94 | 4.18 | 3.94 | 4.15 | 6.5M |
| 2025-06-13 | 4.20 | 4.26 | 4.10 | 4.14 | 6.2M |
| 2025-06-12 | 4.29 | 4.31 | 4.22 | 4.23 | 4.8M |
| 2025-06-11 | 4.49 | 4.49 | 4.29 | 4.29 | 11.2M |
| 2025-06-10 | 4.22 | 4.50 | 4.22 | 4.43 | 20.4M |
| 2025-06-09 | 4.17 | 4.23 | 4.12 | 4.18 | 5.4M |
| 2025-06-06 | 4.16 | 4.18 | 4.11 | 4.16 | 4.5M |
| 2025-06-05 | 4.08 | 4.29 | 4.08 | 4.16 | 8.7M |
| 2025-06-04 | 4.03 | 4.14 | 4.01 | 4.10 | 5.2M |
| 2025-06-03 | 3.90 | 4.08 | 3.88 | 4.03 | 6.0M |
| 2025-06-02 | 3.90 | 3.90 | 3.73 | 3.87 | 4.0M |
| 2025-05-30 | 3.90 | 4.01 | 3.87 | 3.93 | 6.1M |
| 2025-05-29 | 3.87 | 3.92 | 3.81 | 3.92 | 4.3M |
| 2025-05-28 | 3.84 | 3.87 | 3.82 | 3.86 | 1.9M |
| 2025-05-27 | 3.81 | 3.87 | 3.80 | 3.86 | 1.9M |
| 2025-05-26 | 3.76 | 3.86 | 3.76 | 3.83 | 1.5M |
| 2025-05-23 | 3.83 | 3.86 | 3.77 | 3.80 | 4.3M |
| 2025-05-22 | 3.87 | 3.87 | 3.84 | 3.85 | 2.3M |
| 2025-05-21 | 3.91 | 3.91 | 3.86 | 3.88 | 2.5M |
| 2025-05-20 | 3.93 | 3.96 | 3.88 | 3.91 | 4.3M |
| 2025-05-19 | 3.85 | 3.90 | 3.84 | 3.89 | 2.5M |
| 2025-05-16 | 3.99 | 3.99 | 3.85 | 3.86 | 5.0M |
| 2025-05-15 | 3.95 | 4.00 | 3.92 | 3.94 | 3.7M |
| 2025-05-14 | 3.96 | 3.96 | 3.87 | 3.95 | 3.3M |
| 2025-05-13 | 4.00 | 4.01 | 3.90 | 3.93 | 3.1M |
| 2025-05-12 | 4.00 | 4.00 | 3.90 | 3.98 | 3.6M |
| 2025-05-09 | 3.96 | 3.96 | 3.88 | 3.92 | 2.4M |
| 2025-05-08 | 3.97 | 4.05 | 3.87 | 3.95 | 3.6M |
| 2025-05-07 | 4.01 | 4.16 | 3.98 | 4.01 | 5.3M |
| 2025-05-06 | 4.12 | 4.16 | 4.00 | 4.02 | 5.2M |
| 2025-05-02 | 4.10 | 4.18 | 4.06 | 4.16 | 3.3M |
| 2025-04-30 | 4.11 | 4.15 | 4.06 | 4.13 | 5.1M |
| 2025-04-29 | 4.09 | 4.12 | 4.04 | 4.09 | 2.8M |
| 2025-04-28 | 4.22 | 4.22 | 4.00 | 4.09 | 6.9M |
| 2025-04-25 | 4.18 | 4.28 | 4.08 | 4.18 | 11.5M |
| 2025-04-24 | 4.19 | 4.28 | 4.08 | 4.14 | 7.0M |
| 2025-04-23 | 4.33 | 4.35 | 4.18 | 4.20 | 6.7M |
| 2025-04-22 | 4.37 | 4.43 | 4.27 | 4.30 | 7.1M |
| 2025-04-17 | 4.17 | 4.41 | 4.10 | 4.37 | 12.9M |
| 2025-04-16 | 4.08 | 4.20 | 3.96 | 4.17 | 13.1M |
| 2025-04-15 | 4.17 | 4.17 | 4.02 | 4.09 | 4.8M |
| 2025-04-14 | 4.25 | 4.25 | 4.07 | 4.16 | 9.8M |
| 2025-04-11 | 4.16 | 4.34 | 4.12 | 4.18 | 10.7M |
| 2025-04-10 | 4.25 | 4.25 | 4.06 | 4.17 | 15.6M |
| 2025-04-09 | 4.10 | 4.20 | 3.91 | 4.15 | 24.7M |
| 2025-04-08 | 3.80 | 4.23 | 3.76 | 4.20 | 53.2M |
| 2025-04-07 | 3.68 | 4.08 | 3.59 | 3.84 | 51.5M |
| 2025-04-03 | 3.89 | 4.00 | 3.80 | 3.99 | 21.4M |
| 2025-04-02 | 3.67 | 4.05 | 3.61 | 3.93 | 35.0M |
| 2025-04-01 | 3.51 | 3.72 | 3.51 | 3.66 | 14.7M |
| 2025-03-31 | 3.33 | 3.80 | 3.26 | 3.49 | 30.4M |
| 2025-03-28 | 3.52 | 3.55 | 3.44 | 3.47 | 4.6M |
| 2025-03-27 | 3.52 | 3.55 | 3.47 | 3.52 | 3.3M |
| 2025-03-26 | 3.55 | 3.59 | 3.50 | 3.53 | 2.6M |
| 2025-03-25 | 3.58 | 3.61 | 3.53 | 3.55 | 3.8M |
| 2025-03-24 | 3.50 | 3.57 | 3.46 | 3.56 | 8.9M |
| 2025-03-21 | 3.58 | 3.60 | 3.46 | 3.51 | 5.6M |
| 2025-03-20 | 3.73 | 3.74 | 3.58 | 3.60 | 5.5M |
| 2025-03-19 | 3.68 | 3.75 | 3.63 | 3.68 | 5.8M |
| 2025-03-18 | 3.76 | 3.76 | 3.64 | 3.69 | 10.5M |
| 2025-03-17 | 3.50 | 3.81 | 3.50 | 3.80 | 25.2M |
| 2025-03-14 | 3.42 | 3.50 | 3.38 | 3.47 | 6.0M |
| 2025-03-13 | 3.39 | 3.42 | 3.33 | 3.42 | 5.2M |
| 2025-03-12 | 3.45 | 3.48 | 3.36 | 3.37 | 4.4M |
| 2025-03-11 | 3.38 | 3.45 | 3.30 | 3.44 | 7.7M |
| 2025-03-10 | 3.40 | 3.44 | 3.35 | 3.44 | 6.0M |
| 2025-03-07 | 3.50 | 3.52 | 3.39 | 3.39 | 6.2M |
| 2025-03-06 | 3.34 | 3.53 | 3.34 | 3.52 | 14.8M |
| 2025-03-05 | 3.22 | 3.33 | 3.22 | 3.32 | 5.2M |
| 2025-03-04 | 3.23 | 3.23 | 3.15 | 3.21 | 4.7M |
| 2025-03-03 | 3.27 | 3.36 | 3.23 | 3.25 | 6.5M |
| 2025-02-28 | 3.43 | 3.43 | 3.21 | 3.22 | 11.7M |
| 2025-02-27 | 3.33 | 3.43 | 3.31 | 3.41 | 5.6M |
| 2025-02-26 | 3.26 | 3.37 | 3.23 | 3.34 | 7.7M |
| 2025-02-25 | 3.36 | 3.36 | 3.22 | 3.23 | 7.8M |
| 2025-02-24 | 3.45 | 3.45 | 3.35 | 3.38 | 6.5M |
| 2025-02-21 | 3.46 | 3.46 | 3.39 | 3.45 | 5.8M |
| 2025-02-20 | 3.49 | 3.51 | 3.42 | 3.42 | 4.4M |
| 2025-02-19 | 3.45 | 3.52 | 3.43 | 3.52 | 5.1M |
| 2025-02-18 | 3.54 | 3.54 | 3.43 | 3.48 | 3.1M |
| 2025-02-17 | 3.60 | 3.65 | 3.47 | 3.52 | 4.3M |
| 2025-02-14 | 3.48 | 3.59 | 3.46 | 3.59 | 10.3M |
| 2025-02-13 | 3.58 | 3.58 | 3.39 | 3.43 | 5.0M |
| 2025-02-12 | 3.45 | 3.54 | 3.43 | 3.54 | 9.6M |
| 2025-02-11 | 3.44 | 3.46 | 3.37 | 3.42 | 4.9M |
| 2025-02-10 | 3.38 | 3.43 | 3.35 | 3.42 | 5.9M |
| 2025-02-07 | 3.35 | 3.42 | 3.33 | 3.35 | 5.1M |
| 2025-02-06 | 3.27 | 3.34 | 3.25 | 3.34 | 11.4M |
| 2025-02-05 | 3.41 | 3.41 | 3.22 | 3.25 | 7.2M |
| 2025-02-04 | 3.48 | 3.49 | 3.38 | 3.47 | 3.6M |
| 2025-02-03 | 3.40 | 3.43 | 3.27 | 3.42 | 3.5M |
| 2025-01-28 | 3.48 | 3.48 | 3.36 | 3.38 | 0.6M |
| 2025-01-27 | 3.35 | 3.47 | 3.35 | 3.44 | 2.7M |
| 2025-01-24 | 3.41 | 3.41 | 3.34 | 3.35 | 4.5M |
| 2025-01-23 | 3.38 | 3.46 | 3.37 | 3.40 | 4.5M |
| 2025-01-22 | 3.34 | 3.36 | 3.29 | 3.35 | 4.9M |
| 2025-01-21 | 3.36 | 3.44 | 3.33 | 3.36 | 3.8M |
| 2025-01-20 | 3.38 | 3.43 | 3.35 | 3.37 | 5.0M |
| 2025-01-17 | 3.24 | 3.37 | 3.22 | 3.35 | 5.0M |
| 2025-01-16 | 3.11 | 3.27 | 3.11 | 3.26 | 7.5M |
| 2025-01-15 | 3.12 | 3.12 | 3.05 | 3.11 | 8.4M |
| 2025-01-14 | 3.08 | 3.14 | 3.04 | 3.12 | 11.3M |
| 2025-01-13 | 3.10 | 3.10 | 3.02 | 3.08 | 3.7M |
| 2025-01-10 | 3.20 | 3.20 | 3.05 | 3.08 | 7.9M |
| 2025-01-09 | 3.24 | 3.25 | 3.17 | 3.20 | 3.3M |
| 2025-01-08 | 3.29 | 3.29 | 3.18 | 3.24 | 5.9M |
| 2025-01-07 | 3.33 | 3.37 | 3.26 | 3.28 | 3.8M |
| 2025-01-06 | 3.35 | 3.36 | 3.29 | 3.33 | 2.6M |
| 2025-01-03 | 3.29 | 3.37 | 3.29 | 3.33 | 4.2M |
| 2025-01-02 | 3.43 | 3.43 | 3.29 | 3.31 | 9.9M |