4.07
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.04 | 4.06 | 4.03 | 4.03 | 1,009.0K |
| 09:35 | 4.03 | 4.03 | 4.02 | 4.03 | 952.0K |
| 09:40 | 4.04 | 4.04 | 4.03 | 4.04 | 408.4K |
| 09:45 | 4.05 | 4.06 | 4.05 | 4.05 | 616.0K |
| 09:50 | 4.04 | 4.06 | 4.04 | 4.06 | 308.5K |
| 09:55 | 4.07 | 4.07 | 4.04 | 4.06 | 684.0K |
| 10:00 | 4.05 | 4.05 | 4.04 | 4.04 | 210.9K |
| 10:05 | 4.05 | 4.06 | 4.05 | 4.06 | 178.2K |
| 10:10 | 4.06 | 4.07 | 4.06 | 4.07 | 284.0K |
| 10:15 | 4.06 | 4.07 | 4.06 | 4.07 | 327.5K |
| 10:20 | 4.06 | 4.07 | 4.06 | 4.07 | 124.0K |
| 10:25 | 4.06 | 4.07 | 4.06 | 4.07 | 153.7K |
| 10:30 | 4.06 | 4.07 | 4.06 | 4.07 | 173.5K |
| 10:35 | 4.06 | 4.07 | 4.06 | 4.07 | 274.4K |
| 10:40 | 4.06 | 4.07 | 4.06 | 4.07 | 193.5K |
| 10:45 | 4.06 | 4.08 | 4.06 | 4.06 | 1,130.5K |
| 10:50 | 4.07 | 4.07 | 4.06 | 4.07 | 128.2K |
| 10:55 | 4.06 | 4.07 | 4.06 | 4.06 | 212.5K |
| 11:00 | 4.05 | 4.06 | 4.04 | 4.04 | 518.0K |
| 11:05 | 4.05 | 4.06 | 4.04 | 4.06 | 278.4K |
| 11:10 | 4.05 | 4.06 | 4.04 | 4.04 | 328.5K |
| 11:15 | 4.05 | 4.05 | 4.05 | 4.05 | 1,244.5K |
| 11:20 | 4.04 | 4.04 | 4.03 | 4.04 | 367.9K |
| 11:25 | 4.05 | 4.05 | 4.04 | 4.04 | 1,231.6K |
| 11:30 | 4.05 | 4.05 | 4.05 | 4.05 | 74.5K |
| 11:35 | 4.06 | 4.07 | 4.05 | 4.05 | 1,046.0K |
| 11:40 | 4.04 | 4.05 | 4.04 | 4.05 | 14.5K |
| 11:45 | 4.04 | 4.05 | 4.04 | 4.05 | 14.0K |
| 11:50 | 4.04 | 4.05 | 4.04 | 4.04 | 17.5K |
| 11:55 | 4.05 | 4.05 | 4.04 | 4.05 | 38.0K |
| 13:00 | 4.06 | 4.08 | 4.05 | 4.08 | 1,289.8K |
| 13:05 | 4.07 | 4.09 | 4.07 | 4.08 | 814.0K |
| 13:10 | 4.07 | 4.08 | 4.07 | 4.08 | 16.5K |
| 13:15 | 4.07 | 4.08 | 4.07 | 4.08 | 164.0K |
| 13:20 | 4.09 | 4.09 | 4.08 | 4.09 | 409.0K |
| 13:25 | 4.08 | 4.08 | 4.06 | 4.06 | 1,137.0K |
| 13:30 | 4.05 | 4.06 | 4.05 | 4.06 | 180.0K |
| 13:35 | 4.07 | 4.07 | 4.07 | 4.07 | 48.5K |
| 13:40 | 4.06 | 4.09 | 4.06 | 4.09 | 287.1K |
| 13:45 | 4.08 | 4.09 | 4.08 | 4.09 | 97.5K |
| 13:50 | 4.08 | 4.08 | 4.07 | 4.07 | 351.9K |
| 13:55 | 4.08 | 4.08 | 4.07 | 4.07 | 34.5K |
| 14:00 | 4.08 | 4.08 | 4.07 | 4.08 | 93.0K |
| 14:05 | 4.07 | 4.08 | 4.07 | 4.07 | 108.0K |
| 14:10 | 4.08 | 4.09 | 4.07 | 4.09 | 473.0K |
| 14:15 | 4.08 | 4.09 | 4.08 | 4.09 | 66.0K |
| 14:20 | 4.09 | 4.10 | 4.08 | 4.10 | 1,252.9K |
| 14:25 | 4.09 | 4.10 | 4.09 | 4.09 | 71.0K |
| 14:30 | 4.09 | 4.10 | 4.08 | 4.09 | 316.5K |
| 14:35 | 4.08 | 4.09 | 4.08 | 4.08 | 127.5K |
| 14:40 | 4.09 | 4.10 | 4.09 | 4.09 | 528.5K |
| 14:45 | 4.10 | 4.10 | 4.09 | 4.10 | 49.5K |
| 14:50 | 4.09 | 4.10 | 4.09 | 4.09 | 202.0K |
| 14:55 | 4.10 | 4.10 | 4.09 | 4.10 | 170.5K |
| 15:00 | 4.09 | 4.10 | 4.08 | 4.08 | 1,169.5K |
| 15:10 | 4.09 | 4.09 | 4.08 | 4.08 | 156.5K |
| 15:15 | 4.08 | 4.09 | 4.06 | 4.07 | 2,682.0K |
| 15:20 | 4.08 | 4.08 | 4.07 | 4.07 | 76.5K |
| 15:25 | 4.08 | 4.08 | 4.07 | 4.07 | 318.5K |
| 15:30 | 4.08 | 4.08 | 4.07 | 4.08 | 296.5K |
| 15:35 | 4.09 | 4.09 | 4.08 | 4.09 | 26.5K |
| 15:40 | 4.08 | 4.09 | 4.08 | 4.08 | 201.0K |
| 15:45 | 4.08 | 4.09 | 4.08 | 4.09 | 151.5K |
| 15:50 | 4.08 | 4.09 | 4.08 | 4.09 | 311.9K |
| 15:55 | 4.08 | 4.09 | 4.07 | 4.07 | 735.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.05 | 4.10 | 4.02 | 4.07 | 28.6M |
| 2025-09-25 | 4.07 | 4.08 | 3.99 | 4.05 | 30.6M |
| 2025-09-24 | 4.15 | 4.18 | 4.05 | 4.07 | 24.4M |
| 2025-09-23 | 4.08 | 4.17 | 4.06 | 4.12 | 32.4M |
| 2025-09-22 | 4.14 | 4.14 | 4.05 | 4.08 | 24.1M |
| 2025-09-19 | 4.07 | 4.14 | 4.04 | 4.13 | 42.1M |
| 2025-09-18 | 4.15 | 4.16 | 4.04 | 4.09 | 25.6M |
| 2025-09-17 | 4.18 | 4.18 | 4.11 | 4.15 | 24.1M |
| 2025-09-16 | 4.17 | 4.22 | 4.11 | 4.15 | 29.0M |
| 2025-09-15 | 4.24 | 4.26 | 4.11 | 4.13 | 49.2M |
| 2025-09-12 | 4.33 | 4.35 | 4.20 | 4.24 | 39.0M |
| 2025-09-11 | 4.30 | 4.33 | 4.26 | 4.29 | 36.1M |
| 2025-09-10 | 4.36 | 4.45 | 4.31 | 4.43 | 50.8M |
| 2025-09-09 | 4.35 | 4.37 | 4.30 | 4.36 | 34.1M |
| 2025-09-08 | 4.34 | 4.38 | 4.31 | 4.33 | 25.0M |
| 2025-09-05 | 4.30 | 4.35 | 4.25 | 4.35 | 66.5M |
| 2025-09-04 | 4.36 | 4.41 | 4.27 | 4.30 | 44.2M |
| 2025-09-03 | 4.45 | 4.47 | 4.33 | 4.36 | 34.5M |
| 2025-09-02 | 4.41 | 4.44 | 4.37 | 4.43 | 44.5M |
| 2025-09-01 | 4.46 | 4.47 | 4.37 | 4.39 | 34.1M |
| 2025-08-29 | 4.47 | 4.55 | 4.43 | 4.44 | 28.1M |
| 2025-08-28 | 4.43 | 4.54 | 4.37 | 4.47 | 44.2M |
| 2025-08-27 | 4.46 | 4.51 | 4.35 | 4.39 | 37.8M |
| 2025-08-26 | 4.52 | 4.57 | 4.42 | 4.46 | 56.0M |
| 2025-08-25 | 4.54 | 4.58 | 4.49 | 4.52 | 36.5M |
| 2025-08-22 | 4.58 | 4.61 | 4.48 | 4.51 | 37.3M |
| 2025-08-21 | 4.56 | 4.60 | 4.51 | 4.58 | 20.7M |
| 2025-08-20 | 4.58 | 4.59 | 4.52 | 4.54 | 27.9M |
| 2025-08-19 | 4.57 | 4.61 | 4.53 | 4.58 | 22.5M |
| 2025-08-18 | 4.61 | 4.63 | 4.54 | 4.57 | 39.2M |
| 2025-08-15 | 4.72 | 4.72 | 4.55 | 4.55 | 82.7M |
| 2025-08-14 | 4.81 | 4.85 | 4.70 | 4.72 | 38.9M |
| 2025-08-13 | 4.93 | 4.93 | 4.78 | 4.82 | 40.2M |
| 2025-08-12 | 4.83 | 4.93 | 4.79 | 4.92 | 22.0M |
| 2025-08-11 | 4.88 | 4.89 | 4.79 | 4.82 | 25.9M |
| 2025-08-08 | 4.91 | 4.95 | 4.83 | 4.91 | 12.2M |
| 2025-08-07 | 4.87 | 4.92 | 4.85 | 4.91 | 21.3M |
| 2025-08-06 | 5.00 | 5.02 | 4.83 | 4.87 | 35.9M |
| 2025-08-05 | 4.80 | 4.99 | 4.80 | 4.96 | 42.4M |
| 2025-08-04 | 4.70 | 4.84 | 4.65 | 4.83 | 26.9M |
| 2025-08-01 | 4.73 | 4.78 | 4.68 | 4.72 | 44.9M |
| 2025-07-31 | 4.89 | 4.89 | 4.67 | 4.73 | 49.0M |
| 2025-07-30 | 4.85 | 4.97 | 4.83 | 4.89 | 38.5M |
| 2025-07-29 | 5.03 | 5.07 | 4.82 | 4.89 | 66.6M |
| 2025-07-28 | 5.07 | 5.13 | 5.00 | 5.04 | 26.1M |
| 2025-07-25 | 5.10 | 5.12 | 5.03 | 5.07 | 28.3M |
| 2025-07-24 | 5.22 | 5.22 | 5.06 | 5.11 | 48.9M |
| 2025-07-23 | 5.12 | 5.23 | 5.11 | 5.19 | 104.0M |
| 2025-07-22 | 5.41 | 5.48 | 5.09 | 5.12 | 136.3M |
| 2025-07-21 | 5.48 | 5.55 | 5.46 | 5.46 | 60.3M |
| 2025-07-18 | 5.32 | 5.48 | 5.29 | 5.48 | 81.3M |
| 2025-07-17 | 5.20 | 5.35 | 5.19 | 5.32 | 58.0M |
| 2025-07-16 | 5.22 | 5.26 | 5.12 | 5.22 | 78.8M |
| 2025-07-15 | 5.26 | 5.29 | 5.14 | 5.17 | 60.6M |
| 2025-07-14 | 5.20 | 5.33 | 5.15 | 5.26 | 51.1M |
| 2025-07-11 | 5.31 | 5.33 | 5.17 | 5.25 | 97.7M |
| 2025-07-10 | 5.03 | 5.33 | 5.02 | 5.29 | 104.2M |
| 2025-07-09 | 4.99 | 5.04 | 4.89 | 5.03 | 86.7M |
| 2025-07-08 | 4.93 | 5.03 | 4.91 | 4.99 | 86.2M |
| 2025-07-07 | 4.89 | 4.97 | 4.84 | 4.93 | 66.3M |
| 2025-07-04 | 4.70 | 4.90 | 4.68 | 4.90 | 62.0M |
| 2025-07-03 | 4.66 | 4.74 | 4.61 | 4.72 | 29.0M |
| 2025-07-02 | 4.53 | 4.71 | 4.53 | 4.66 | 44.4M |
| 2025-06-30 | 4.56 | 4.57 | 4.43 | 4.45 | 39.0M |
| 2025-06-27 | 4.68 | 4.85 | 4.57 | 4.62 | 58.4M |
| 2025-06-26 | 4.65 | 4.68 | 4.59 | 4.65 | 28.4M |
| 2025-06-25 | 4.61 | 4.68 | 4.50 | 4.65 | 58.7M |
| 2025-06-24 | 4.59 | 4.68 | 4.56 | 4.61 | 29.5M |
| 2025-06-23 | 4.57 | 4.63 | 4.48 | 4.60 | 33.0M |
| 2025-06-20 | 4.41 | 4.62 | 4.41 | 4.57 | 54.2M |
| 2025-06-19 | 4.47 | 4.52 | 4.34 | 4.42 | 27.9M |
| 2025-06-18 | 4.50 | 4.53 | 4.44 | 4.48 | 24.8M |
| 2025-06-17 | 4.63 | 4.65 | 4.48 | 4.52 | 36.8M |
| 2025-06-16 | 4.69 | 4.69 | 4.56 | 4.65 | 51.8M |
| 2025-06-13 | 4.63 | 4.72 | 4.59 | 4.69 | 88.6M |
| 2025-06-12 | 4.57 | 4.67 | 4.48 | 4.63 | 78.7M |
| 2025-06-11 | 4.49 | 4.55 | 4.37 | 4.54 | 54.5M |
| 2025-06-10 | 4.30 | 4.56 | 4.29 | 4.43 | 75.4M |
| 2025-06-09 | 4.14 | 4.34 | 4.14 | 4.32 | 60.3M |
| 2025-06-06 | 4.13 | 4.20 | 4.11 | 4.14 | 41.5M |
| 2025-06-05 | 4.13 | 4.17 | 4.09 | 4.13 | 22.2M |
| 2025-06-04 | 4.14 | 4.18 | 4.11 | 4.14 | 24.9M |
| 2025-06-03 | 3.97 | 4.15 | 3.97 | 4.15 | 45.4M |
| 2025-06-02 | 4.03 | 4.04 | 3.89 | 3.97 | 16.2M |
| 2025-05-30 | 4.04 | 4.07 | 4.03 | 4.03 | 56.8M |
| 2025-05-29 | 4.01 | 4.05 | 3.99 | 4.04 | 34.8M |
| 2025-05-28 | 3.99 | 4.02 | 3.97 | 4.01 | 22.2M |
| 2025-05-27 | 3.92 | 4.01 | 3.92 | 4.00 | 44.3M |
| 2025-05-26 | 3.91 | 3.96 | 3.90 | 3.92 | 20.1M |
| 2025-05-23 | 3.96 | 3.98 | 3.89 | 3.91 | 20.4M |
| 2025-05-22 | 3.95 | 4.00 | 3.94 | 3.96 | 43.7M |
| 2025-05-21 | 3.90 | 3.96 | 3.88 | 3.95 | 27.3M |
| 2025-05-20 | 3.90 | 3.92 | 3.87 | 3.88 | 24.0M |
| 2025-05-19 | 3.90 | 3.92 | 3.85 | 3.90 | 15.9M |
| 2025-05-16 | 3.89 | 3.95 | 3.86 | 3.90 | 15.6M |
| 2025-05-15 | 3.92 | 3.96 | 3.89 | 3.91 | 24.6M |
| 2025-05-14 | 3.85 | 3.95 | 3.85 | 3.95 | 33.1M |
| 2025-05-13 | 3.80 | 3.87 | 3.78 | 3.85 | 36.5M |
| 2025-05-12 | 3.76 | 3.80 | 3.75 | 3.80 | 36.2M |
| 2025-05-09 | 3.70 | 3.76 | 3.69 | 3.75 | 35.7M |
| 2025-05-08 | 3.70 | 3.72 | 3.67 | 3.70 | 27.8M |
| 2025-05-07 | 3.68 | 3.75 | 3.68 | 3.72 | 46.0M |
| 2025-05-06 | 3.68 | 3.69 | 3.63 | 3.67 | 23.0M |
| 2025-05-02 | 3.64 | 3.72 | 3.63 | 3.68 | 18.8M |
| 2025-04-30 | 3.61 | 3.66 | 3.51 | 3.64 | 42.5M |
| 2025-04-29 | 3.62 | 3.62 | 3.55 | 3.60 | 25.8M |
| 2025-04-28 | 3.60 | 3.62 | 3.56 | 3.62 | 52.5M |
| 2025-04-25 | 3.56 | 3.58 | 3.53 | 3.58 | 31.3M |
| 2025-04-24 | 3.59 | 3.60 | 3.53 | 3.56 | 26.3M |
| 2025-04-23 | 3.66 | 3.67 | 3.58 | 3.59 | 22.3M |
| 2025-04-22 | 3.66 | 3.70 | 3.62 | 3.65 | 46.3M |
| 2025-04-17 | 3.65 | 3.70 | 3.63 | 3.68 | 37.9M |
| 2025-04-16 | 3.57 | 3.66 | 3.56 | 3.65 | 32.4M |
| 2025-04-15 | 3.57 | 3.61 | 3.52 | 3.61 | 28.4M |
| 2025-04-14 | 3.57 | 3.58 | 3.52 | 3.57 | 22.9M |
| 2025-04-11 | 3.37 | 3.60 | 3.37 | 3.55 | 65.9M |
| 2025-04-10 | 3.39 | 3.44 | 3.34 | 3.39 | 46.7M |
| 2025-04-09 | 3.31 | 3.39 | 3.25 | 3.39 | 53.7M |
| 2025-04-08 | 3.35 | 3.37 | 3.30 | 3.32 | 57.6M |
| 2025-04-07 | 3.45 | 3.49 | 3.28 | 3.30 | 91.1M |
| 2025-04-03 | 3.69 | 3.69 | 3.61 | 3.63 | 32.6M |
| 2025-04-02 | 3.57 | 3.70 | 3.57 | 3.70 | 34.3M |
| 2025-04-01 | 3.52 | 3.67 | 3.50 | 3.66 | 74.3M |
| 2025-03-31 | 3.56 | 3.60 | 3.39 | 3.50 | 113.4M |
| 2025-03-28 | 3.69 | 3.69 | 3.63 | 3.67 | 17.2M |
| 2025-03-27 | 3.65 | 3.71 | 3.63 | 3.69 | 25.6M |
| 2025-03-26 | 3.71 | 3.74 | 3.62 | 3.65 | 42.5M |
| 2025-03-25 | 3.79 | 3.79 | 3.70 | 3.71 | 38.8M |
| 2025-03-24 | 3.85 | 3.85 | 3.75 | 3.79 | 38.4M |
| 2025-03-21 | 3.90 | 3.94 | 3.80 | 3.85 | 38.8M |
| 2025-03-20 | 3.97 | 3.98 | 3.88 | 3.90 | 28.6M |
| 2025-03-19 | 3.94 | 3.97 | 3.93 | 3.97 | 24.8M |
| 2025-03-18 | 3.92 | 3.95 | 3.90 | 3.95 | 25.2M |
| 2025-03-17 | 3.93 | 3.94 | 3.89 | 3.91 | 18.6M |
| 2025-03-14 | 3.85 | 3.94 | 3.84 | 3.89 | 38.9M |
| 2025-03-13 | 3.78 | 3.85 | 3.78 | 3.85 | 57.8M |
| 2025-03-12 | 3.74 | 3.81 | 3.73 | 3.80 | 40.4M |
| 2025-03-11 | 3.72 | 3.75 | 3.69 | 3.75 | 19.5M |
| 2025-03-10 | 3.73 | 3.74 | 3.69 | 3.72 | 34.4M |
| 2025-03-07 | 3.74 | 3.78 | 3.71 | 3.74 | 23.1M |
| 2025-03-06 | 3.82 | 3.82 | 3.72 | 3.73 | 31.5M |
| 2025-03-05 | 3.71 | 3.83 | 3.71 | 3.78 | 48.8M |
| 2025-03-04 | 3.74 | 3.74 | 3.67 | 3.71 | 21.8M |
| 2025-03-03 | 3.70 | 3.76 | 3.69 | 3.74 | 30.2M |
| 2025-02-28 | 3.70 | 3.73 | 3.68 | 3.70 | 67.0M |
| 2025-02-27 | 3.75 | 3.75 | 3.68 | 3.73 | 36.3M |
| 2025-02-26 | 3.72 | 3.77 | 3.70 | 3.74 | 29.6M |
| 2025-02-25 | 3.73 | 3.73 | 3.68 | 3.70 | 36.8M |
| 2025-02-24 | 3.74 | 3.78 | 3.72 | 3.72 | 30.2M |
| 2025-02-21 | 3.72 | 3.74 | 3.69 | 3.73 | 30.5M |
| 2025-02-20 | 3.72 | 3.75 | 3.68 | 3.71 | 27.1M |
| 2025-02-19 | 3.75 | 3.78 | 3.70 | 3.72 | 44.5M |
| 2025-02-18 | 3.81 | 3.84 | 3.73 | 3.77 | 43.3M |
| 2025-02-17 | 3.71 | 3.81 | 3.69 | 3.78 | 51.1M |
| 2025-02-14 | 3.71 | 3.72 | 3.66 | 3.71 | 47.3M |
| 2025-02-13 | 3.72 | 3.74 | 3.70 | 3.70 | 43.2M |
| 2025-02-12 | 3.70 | 3.74 | 3.67 | 3.72 | 35.7M |
| 2025-02-11 | 3.73 | 3.73 | 3.68 | 3.70 | 22.9M |
| 2025-02-10 | 3.71 | 3.72 | 3.66 | 3.71 | 38.2M |
| 2025-02-07 | 3.70 | 3.71 | 3.65 | 3.71 | 41.9M |
| 2025-02-06 | 3.72 | 3.73 | 3.67 | 3.71 | 25.7M |
| 2025-02-05 | 3.73 | 3.73 | 3.67 | 3.72 | 28.2M |
| 2025-02-04 | 3.69 | 3.76 | 3.67 | 3.74 | 13.2M |
| 2025-02-03 | 3.70 | 3.73 | 3.66 | 3.72 | 19.9M |
| 2025-01-28 | 3.73 | 3.73 | 3.67 | 3.71 | 4.1M |
| 2025-01-27 | 3.71 | 3.78 | 3.70 | 3.73 | 23.5M |
| 2025-01-24 | 3.75 | 3.76 | 3.69 | 3.70 | 35.2M |
| 2025-01-23 | 3.66 | 3.77 | 3.65 | 3.75 | 47.4M |
| 2025-01-22 | 3.66 | 3.71 | 3.64 | 3.65 | 49.3M |
| 2025-01-21 | 3.59 | 3.69 | 3.57 | 3.68 | 57.3M |
| 2025-01-20 | 3.52 | 3.61 | 3.50 | 3.60 | 35.7M |
| 2025-01-17 | 3.51 | 3.52 | 3.46 | 3.51 | 42.0M |
| 2025-01-16 | 3.48 | 3.51 | 3.47 | 3.51 | 37.5M |
| 2025-01-15 | 3.43 | 3.51 | 3.42 | 3.45 | 43.9M |
| 2025-01-14 | 3.38 | 3.44 | 3.36 | 3.42 | 25.1M |
| 2025-01-13 | 3.38 | 3.40 | 3.32 | 3.38 | 36.2M |
| 2025-01-10 | 3.44 | 3.45 | 3.36 | 3.38 | 59.8M |
| 2025-01-09 | 3.41 | 3.45 | 3.37 | 3.45 | 39.9M |
| 2025-01-08 | 3.44 | 3.46 | 3.40 | 3.44 | 50.4M |
| 2025-01-07 | 3.45 | 3.47 | 3.39 | 3.44 | 62.3M |
| 2025-01-06 | 3.38 | 3.47 | 3.37 | 3.45 | 67.8M |
| 2025-01-03 | 3.37 | 3.42 | 3.33 | 3.38 | 53.5M |
| 2025-01-02 | 3.44 | 3.44 | 3.32 | 3.37 | 44.5M |