4.38
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.35 | 4.70 | 4.35 | 4.68 | 51,923.0K |
| 09:35 | 4.68 | 4.68 | 4.55 | 4.61 | 33,796.4K |
| 09:40 | 4.60 | 4.63 | 4.51 | 4.52 | 16,148.0K |
| 09:45 | 4.51 | 4.57 | 4.50 | 4.57 | 11,644.0K |
| 09:50 | 4.57 | 4.57 | 4.53 | 4.54 | 6,026.0K |
| 09:55 | 4.54 | 4.54 | 4.51 | 4.51 | 4,965.0K |
| 10:00 | 4.51 | 4.52 | 4.47 | 4.49 | 6,933.0K |
| 10:05 | 4.49 | 4.53 | 4.46 | 4.50 | 6,164.0K |
| 10:10 | 4.50 | 4.51 | 4.48 | 4.49 | 2,722.0K |
| 10:15 | 4.48 | 4.49 | 4.42 | 4.44 | 6,108.0K |
| 10:20 | 4.45 | 4.47 | 4.43 | 4.46 | 2,906.0K |
| 10:25 | 4.47 | 4.48 | 4.46 | 4.46 | 1,504.0K |
| 10:30 | 4.46 | 4.47 | 4.43 | 4.44 | 1,677.6K |
| 10:35 | 4.44 | 4.45 | 4.44 | 4.45 | 709.0K |
| 10:40 | 4.44 | 4.45 | 4.43 | 4.44 | 1,640.0K |
| 10:45 | 4.43 | 4.48 | 4.43 | 4.48 | 1,542.0K |
| 10:50 | 4.47 | 4.48 | 4.45 | 4.46 | 1,288.8K |
| 10:55 | 4.45 | 4.46 | 4.43 | 4.44 | 1,084.0K |
| 11:00 | 4.45 | 4.46 | 4.42 | 4.45 | 3,158.0K |
| 11:05 | 4.44 | 4.45 | 4.44 | 4.44 | 781.0K |
| 11:10 | 4.43 | 4.44 | 4.43 | 4.43 | 679.0K |
| 11:15 | 4.44 | 4.45 | 4.43 | 4.43 | 690.0K |
| 11:20 | 4.44 | 4.44 | 4.43 | 4.44 | 597.0K |
| 11:25 | 4.44 | 4.44 | 4.43 | 4.44 | 823.0K |
| 11:30 | 4.43 | 4.44 | 4.42 | 4.42 | 825.0K |
| 11:35 | 4.43 | 4.47 | 4.42 | 4.47 | 1,928.0K |
| 11:40 | 4.46 | 4.46 | 4.45 | 4.46 | 601.0K |
| 11:45 | 4.47 | 4.47 | 4.44 | 4.45 | 909.0K |
| 11:50 | 4.44 | 4.45 | 4.44 | 4.45 | 160.0K |
| 11:55 | 4.44 | 4.45 | 4.44 | 4.45 | 195.0K |
| 13:00 | 4.45 | 4.45 | 4.43 | 4.44 | 1,066.0K |
| 13:05 | 4.43 | 4.44 | 4.42 | 4.43 | 592.8K |
| 13:10 | 4.43 | 4.43 | 4.41 | 4.42 | 1,434.0K |
| 13:15 | 4.43 | 4.43 | 4.42 | 4.43 | 507.0K |
| 13:20 | 4.42 | 4.46 | 4.42 | 4.45 | 1,394.0K |
| 13:25 | 4.44 | 4.45 | 4.43 | 4.43 | 654.0K |
| 13:30 | 4.44 | 4.44 | 4.43 | 4.44 | 270.0K |
| 13:35 | 4.43 | 4.48 | 4.43 | 4.46 | 1,240.0K |
| 13:40 | 4.47 | 4.47 | 4.45 | 4.47 | 502.0K |
| 13:45 | 4.46 | 4.49 | 4.45 | 4.49 | 1,678.0K |
| 13:50 | 4.50 | 4.50 | 4.47 | 4.48 | 2,961.0K |
| 13:55 | 4.47 | 4.49 | 4.46 | 4.46 | 1,050.0K |
| 14:00 | 4.47 | 4.47 | 4.43 | 4.44 | 2,489.0K |
| 14:05 | 4.45 | 4.46 | 4.44 | 4.46 | 441.0K |
| 14:10 | 4.45 | 4.45 | 4.44 | 4.44 | 572.0K |
| 14:15 | 4.45 | 4.45 | 4.44 | 4.45 | 259.0K |
| 14:20 | 4.45 | 4.45 | 4.44 | 4.45 | 241.0K |
| 14:25 | 4.44 | 4.45 | 4.42 | 4.42 | 1,135.0K |
| 14:30 | 4.44 | 4.44 | 4.41 | 4.42 | 1,450.0K |
| 14:35 | 4.41 | 4.43 | 4.41 | 4.42 | 321.0K |
| 14:40 | 4.43 | 4.44 | 4.42 | 4.42 | 609.0K |
| 14:45 | 4.43 | 4.43 | 4.42 | 4.42 | 314.0K |
| 14:50 | 4.43 | 4.43 | 4.41 | 4.42 | 772.0K |
| 14:55 | 4.43 | 4.44 | 4.42 | 4.44 | 884.0K |
| 15:00 | 4.43 | 4.44 | 4.42 | 4.42 | 2,216.0K |
| 15:05 | 4.43 | 4.43 | 4.41 | 4.41 | 1,426.0K |
| 15:10 | 4.41 | 4.42 | 4.40 | 4.40 | 2,538.0K |
| 15:15 | 4.39 | 4.39 | 4.36 | 4.38 | 3,865.0K |
| 15:20 | 4.39 | 4.40 | 4.36 | 4.37 | 1,946.0K |
| 15:25 | 4.36 | 4.41 | 4.36 | 4.41 | 1,332.0K |
| 15:30 | 4.41 | 4.42 | 4.39 | 4.41 | 1,026.0K |
| 15:35 | 4.42 | 4.42 | 4.40 | 4.40 | 604.0K |
| 15:40 | 4.42 | 4.42 | 4.41 | 4.42 | 1,145.0K |
| 15:45 | 4.42 | 4.42 | 4.40 | 4.41 | 1,343.0K |
| 15:50 | 4.42 | 4.42 | 4.41 | 4.41 | 1,595.0K |
| 15:55 | 4.41 | 4.41 | 4.36 | 4.38 | 5,315.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.34 | 4.71 | 4.33 | 4.38 | 217.3M |
| 2025-09-25 | 4.31 | 4.40 | 4.25 | 4.27 | 107.5M |
| 2025-09-24 | 4.46 | 4.48 | 4.24 | 4.25 | 199.4M |
| 2025-09-23 | 5.10 | 5.10 | 4.26 | 4.51 | 384.9M |
| 2025-09-22 | 5.17 | 5.17 | 5.09 | 5.10 | 56.1M |
| 2025-09-19 | 5.22 | 5.22 | 5.12 | 5.20 | 69.0M |
| 2025-09-18 | 5.28 | 5.29 | 5.13 | 5.21 | 105.5M |
| 2025-09-17 | 5.25 | 5.32 | 5.16 | 5.26 | 99.2M |
| 2025-09-16 | 5.41 | 5.41 | 5.20 | 5.23 | 107.7M |
| 2025-09-15 | 5.37 | 5.38 | 5.27 | 5.38 | 100.3M |
| 2025-09-12 | 5.56 | 5.68 | 5.35 | 5.40 | 157.0M |
| 2025-09-11 | 5.54 | 5.57 | 5.39 | 5.51 | 101.8M |
| 2025-09-10 | 5.46 | 5.78 | 5.39 | 5.57 | 210.8M |
| 2025-09-09 | 5.37 | 5.56 | 5.27 | 5.41 | 162.6M |
| 2025-09-08 | 5.37 | 5.37 | 5.23 | 5.33 | 79.8M |
| 2025-09-05 | 5.36 | 5.42 | 5.28 | 5.37 | 89.4M |
| 2025-09-04 | 5.57 | 5.60 | 5.25 | 5.34 | 129.5M |
| 2025-09-03 | 5.71 | 5.83 | 5.52 | 5.55 | 119.8M |
| 2025-09-02 | 6.05 | 6.09 | 5.68 | 5.78 | 186.2M |
| 2025-09-01 | 5.88 | 6.01 | 5.57 | 5.95 | 297.7M |
| 2025-08-29 | 5.40 | 6.28 | 5.32 | 5.90 | 1,135.5M |
| 2025-08-28 | 5.27 | 5.27 | 5.05 | 5.10 | 120.4M |
| 2025-08-27 | 5.35 | 5.43 | 5.20 | 5.27 | 165.1M |
| 2025-08-26 | 5.27 | 5.33 | 5.21 | 5.22 | 95.5M |
| 2025-08-25 | 5.37 | 5.38 | 5.22 | 5.27 | 112.4M |
| 2025-08-22 | 5.34 | 5.36 | 5.22 | 5.27 | 124.2M |
| 2025-08-21 | 5.44 | 5.55 | 5.17 | 5.33 | 311.4M |
| 2025-08-20 | 5.14 | 5.15 | 5.00 | 5.11 | 133.6M |
| 2025-08-19 | 5.28 | 5.32 | 5.10 | 5.15 | 168.5M |
| 2025-08-18 | 5.46 | 5.50 | 5.26 | 5.29 | 197.9M |
| 2025-08-15 | 5.43 | 5.60 | 5.25 | 5.42 | 334.4M |
| 2025-08-14 | 5.42 | 5.64 | 5.40 | 5.43 | 280.0M |
| 2025-08-13 | 5.44 | 5.59 | 5.31 | 5.37 | 247.4M |
| 2025-08-12 | 5.06 | 5.55 | 5.03 | 5.45 | 430.6M |
| 2025-08-11 | 5.20 | 5.20 | 4.95 | 5.05 | 163.0M |
| 2025-08-08 | 5.25 | 5.35 | 5.11 | 5.12 | 143.2M |
| 2025-08-07 | 5.40 | 5.57 | 5.20 | 5.21 | 268.0M |
| 2025-08-06 | 5.25 | 5.32 | 5.13 | 5.30 | 185.6M |
| 2025-08-05 | 5.40 | 5.47 | 5.01 | 5.29 | 461.2M |
| 2025-08-04 | 5.51 | 5.75 | 5.33 | 5.34 | 368.0M |
| 2025-08-01 | 6.43 | 6.45 | 5.70 | 5.71 | 422.0M |
| 2025-07-31 | 6.55 | 6.63 | 6.32 | 6.40 | 229.2M |
| 2025-07-30 | 6.60 | 6.84 | 6.38 | 6.47 | 415.3M |
| 2025-07-29 | 6.61 | 6.99 | 6.37 | 6.74 | 793.7M |
| 2025-07-28 | 6.25 | 6.72 | 6.13 | 6.72 | 522.9M |
| 2025-07-25 | 5.98 | 6.20 | 5.89 | 6.14 | 338.2M |
| 2025-07-24 | 5.92 | 6.10 | 5.80 | 5.98 | 283.0M |
| 2025-07-23 | 5.78 | 6.23 | 5.48 | 5.94 | 912.5M |
| 2025-07-22 | 6.00 | 6.02 | 5.61 | 5.83 | 489.6M |
| 2025-07-21 | 6.49 | 6.49 | 5.95 | 6.03 | 480.6M |
| 2025-07-18 | 6.44 | 6.57 | 6.25 | 6.45 | 471.2M |
| 2025-07-17 | 6.54 | 6.78 | 6.35 | 6.37 | 660.2M |
| 2025-07-16 | 5.95 | 6.47 | 5.71 | 6.38 | 1,001.0M |
| 2025-07-15 | 6.55 | 6.60 | 5.95 | 6.08 | 609.9M |
| 2025-07-14 | 6.48 | 6.75 | 6.08 | 6.42 | 707.7M |
| 2025-07-11 | 6.49 | 7.07 | 6.31 | 6.43 | 1,471.3M |
| 2025-07-10 | 5.83 | 6.69 | 5.58 | 6.35 | 2,076.2M |
| 2025-07-09 | 6.19 | 6.45 | 5.57 | 5.76 | 2,037.2M |
| 2025-07-08 | 4.84 | 6.15 | 4.76 | 6.08 | 2,348.6M |
| 2025-07-07 | 4.36 | 4.79 | 4.28 | 4.73 | 1,457.2M |
| 2025-07-04 | 3.88 | 4.93 | 3.81 | 4.27 | 3,017.1M |
| 2025-07-03 | 3.48 | 3.91 | 3.44 | 3.86 | 1,215.0M |
| 2025-07-02 | 3.61 | 3.65 | 3.37 | 3.46 | 696.0M |
| 2025-06-30 | 3.00 | 3.83 | 2.96 | 3.43 | 2,403.5M |
| 2025-06-27 | 3.53 | 3.84 | 2.82 | 3.02 | 2,024.7M |
| 2025-06-26 | 4.25 | 7.02 | 3.11 | 3.54 | 6,476.5M |
| 2025-06-25 | 1.42 | 3.70 | 1.42 | 3.70 | 6,526.8M |
| 2025-06-24 | 1.20 | 1.26 | 1.20 | 1.24 | 53.3M |
| 2025-06-23 | 1.12 | 1.20 | 1.12 | 1.19 | 39.4M |
| 2025-06-20 | 1.15 | 1.16 | 1.13 | 1.13 | 15.8M |
| 2025-06-19 | 1.20 | 1.20 | 1.12 | 1.15 | 45.3M |
| 2025-06-18 | 1.23 | 1.24 | 1.19 | 1.20 | 14.2M |
| 2025-06-17 | 1.22 | 1.25 | 1.21 | 1.23 | 28.6M |
| 2025-06-16 | 1.17 | 1.22 | 1.16 | 1.21 | 51.1M |
| 2025-06-13 | 1.20 | 1.21 | 1.16 | 1.16 | 34.0M |
| 2025-06-12 | 1.20 | 1.22 | 1.19 | 1.20 | 24.4M |
| 2025-06-11 | 1.18 | 1.22 | 1.17 | 1.20 | 41.4M |
| 2025-06-10 | 1.18 | 1.19 | 1.15 | 1.18 | 17.0M |
| 2025-06-09 | 1.16 | 1.20 | 1.16 | 1.18 | 18.8M |
| 2025-06-06 | 1.18 | 1.19 | 1.15 | 1.15 | 15.6M |
| 2025-06-05 | 1.17 | 1.20 | 1.17 | 1.17 | 23.0M |
| 2025-06-04 | 1.16 | 1.18 | 1.16 | 1.17 | 14.7M |
| 2025-06-03 | 1.15 | 1.20 | 1.14 | 1.16 | 30.9M |
| 2025-06-02 | 1.16 | 1.16 | 1.09 | 1.15 | 13.9M |
| 2025-05-30 | 1.16 | 1.18 | 1.15 | 1.16 | 26.1M |
| 2025-05-29 | 1.10 | 1.19 | 1.09 | 1.17 | 68.2M |
| 2025-05-28 | 1.11 | 1.11 | 1.09 | 1.09 | 9.2M |
| 2025-05-27 | 1.11 | 1.11 | 1.09 | 1.11 | 13.1M |
| 2025-05-26 | 1.09 | 1.11 | 1.07 | 1.10 | 14.0M |
| 2025-05-23 | 1.09 | 1.10 | 1.08 | 1.08 | 12.2M |
| 2025-05-22 | 1.09 | 1.10 | 1.07 | 1.09 | 21.8M |
| 2025-05-21 | 1.10 | 1.11 | 1.09 | 1.11 | 8.8M |
| 2025-05-20 | 1.11 | 1.11 | 1.08 | 1.10 | 14.7M |
| 2025-05-19 | 1.09 | 1.11 | 1.08 | 1.10 | 11.5M |
| 2025-05-16 | 1.11 | 1.11 | 1.09 | 1.09 | 10.9M |
| 2025-05-15 | 1.13 | 1.13 | 1.10 | 1.11 | 19.7M |
| 2025-05-14 | 1.10 | 1.15 | 1.09 | 1.12 | 46.0M |
| 2025-05-13 | 1.12 | 1.12 | 1.09 | 1.10 | 13.4M |
| 2025-05-12 | 1.08 | 1.12 | 1.08 | 1.11 | 29.2M |
| 2025-05-09 | 1.07 | 1.09 | 1.05 | 1.07 | 14.4M |
| 2025-05-08 | 1.06 | 1.10 | 1.06 | 1.07 | 15.9M |
| 2025-05-07 | 1.08 | 1.10 | 1.05 | 1.06 | 34.4M |
| 2025-05-06 | 1.02 | 1.05 | 1.02 | 1.04 | 17.4M |
| 2025-05-02 | 1.01 | 1.03 | 0.99 | 1.03 | 5.6M |
| 2025-04-30 | 0.99 | 1.01 | 0.98 | 1.00 | 10.4M |
| 2025-04-29 | 0.99 | 1.00 | 0.98 | 0.99 | 6.6M |
| 2025-04-28 | 1.00 | 1.00 | 0.96 | 0.99 | 15.5M |
| 2025-04-25 | 0.98 | 1.01 | 0.98 | 1.00 | 20.5M |
| 2025-04-24 | 0.98 | 0.99 | 0.96 | 0.98 | 7.2M |
| 2025-04-23 | 0.97 | 0.99 | 0.96 | 0.98 | 14.4M |
| 2025-04-22 | 0.95 | 0.97 | 0.94 | 0.95 | 11.6M |
| 2025-04-17 | 0.93 | 0.96 | 0.92 | 0.95 | 16.2M |
| 2025-04-16 | 0.96 | 0.96 | 0.92 | 0.93 | 19.8M |
| 2025-04-15 | 0.97 | 0.97 | 0.94 | 0.96 | 10.2M |
| 2025-04-14 | 0.97 | 0.98 | 0.96 | 0.96 | 16.6M |
| 2025-04-11 | 0.94 | 0.97 | 0.93 | 0.95 | 19.4M |
| 2025-04-10 | 0.92 | 0.97 | 0.92 | 0.94 | 45.8M |
| 2025-04-09 | 0.88 | 0.91 | 0.85 | 0.90 | 60.9M |
| 2025-04-08 | 0.88 | 0.91 | 0.86 | 0.90 | 45.2M |
| 2025-04-07 | 0.98 | 1.00 | 0.85 | 0.86 | 109.4M |
| 2025-04-03 | 1.06 | 1.08 | 1.05 | 1.08 | 12.9M |
| 2025-04-02 | 1.07 | 1.09 | 1.06 | 1.08 | 13.4M |
| 2025-04-01 | 1.07 | 1.08 | 1.06 | 1.07 | 9.1M |
| 2025-03-31 | 1.08 | 1.08 | 1.04 | 1.06 | 44.8M |
| 2025-03-28 | 1.12 | 1.12 | 1.07 | 1.09 | 39.6M |
| 2025-03-27 | 1.12 | 1.13 | 1.10 | 1.11 | 19.9M |
| 2025-03-26 | 1.12 | 1.13 | 1.10 | 1.11 | 24.5M |
| 2025-03-25 | 1.13 | 1.13 | 1.10 | 1.11 | 33.5M |
| 2025-03-24 | 1.13 | 1.14 | 1.11 | 1.13 | 23.0M |
| 2025-03-21 | 1.17 | 1.18 | 1.12 | 1.13 | 38.0M |
| 2025-03-20 | 1.20 | 1.21 | 1.16 | 1.16 | 21.9M |
| 2025-03-19 | 1.20 | 1.21 | 1.18 | 1.20 | 18.5M |
| 2025-03-18 | 1.22 | 1.22 | 1.19 | 1.20 | 15.8M |
| 2025-03-17 | 1.22 | 1.23 | 1.18 | 1.20 | 37.3M |
| 2025-03-14 | 1.14 | 1.23 | 1.13 | 1.21 | 96.5M |
| 2025-03-13 | 1.15 | 1.17 | 1.11 | 1.14 | 26.5M |
| 2025-03-12 | 1.14 | 1.18 | 1.13 | 1.15 | 35.1M |
| 2025-03-11 | 1.12 | 1.15 | 1.11 | 1.14 | 20.5M |
| 2025-03-10 | 1.15 | 1.17 | 1.12 | 1.14 | 22.8M |
| 2025-03-07 | 1.15 | 1.18 | 1.14 | 1.15 | 30.7M |
| 2025-03-06 | 1.15 | 1.17 | 1.14 | 1.16 | 45.3M |
| 2025-03-05 | 1.12 | 1.15 | 1.11 | 1.13 | 29.4M |
| 2025-03-04 | 1.12 | 1.13 | 1.11 | 1.13 | 29.7M |
| 2025-03-03 | 1.13 | 1.15 | 1.11 | 1.13 | 29.0M |
| 2025-02-28 | 1.17 | 1.19 | 1.11 | 1.11 | 69.5M |
| 2025-02-27 | 1.21 | 1.21 | 1.14 | 1.18 | 90.4M |
| 2025-02-26 | 1.12 | 1.24 | 1.11 | 1.23 | 149.5M |
| 2025-02-25 | 1.13 | 1.14 | 1.10 | 1.11 | 50.3M |
| 2025-02-24 | 1.18 | 1.19 | 1.15 | 1.15 | 45.6M |
| 2025-02-21 | 1.14 | 1.18 | 1.11 | 1.18 | 55.9M |
| 2025-02-20 | 1.15 | 1.16 | 1.11 | 1.13 | 32.3M |
| 2025-02-19 | 1.16 | 1.18 | 1.14 | 1.15 | 25.5M |
| 2025-02-18 | 1.19 | 1.19 | 1.15 | 1.16 | 30.8M |
| 2025-02-17 | 1.17 | 1.22 | 1.16 | 1.19 | 76.4M |
| 2025-02-14 | 1.12 | 1.16 | 1.12 | 1.16 | 35.1M |
| 2025-02-13 | 1.19 | 1.19 | 1.11 | 1.11 | 50.2M |
| 2025-02-12 | 1.15 | 1.18 | 1.14 | 1.18 | 35.5M |
| 2025-02-11 | 1.17 | 1.18 | 1.13 | 1.14 | 22.9M |
| 2025-02-10 | 1.18 | 1.20 | 1.16 | 1.18 | 26.3M |
| 2025-02-07 | 1.14 | 1.19 | 1.13 | 1.17 | 38.6M |
| 2025-02-06 | 1.12 | 1.15 | 1.11 | 1.14 | 17.4M |
| 2025-02-05 | 1.16 | 1.16 | 1.10 | 1.13 | 20.4M |
| 2025-02-04 | 1.12 | 1.18 | 1.12 | 1.16 | 30.9M |
| 2025-02-03 | 1.13 | 1.13 | 1.09 | 1.12 | 12.7M |
| 2025-01-28 | 1.17 | 1.17 | 1.12 | 1.14 | 3.4M |
| 2025-01-27 | 1.16 | 1.17 | 1.14 | 1.16 | 19.0M |
| 2025-01-24 | 1.12 | 1.16 | 1.12 | 1.15 | 24.7M |
| 2025-01-23 | 1.11 | 1.15 | 1.10 | 1.11 | 35.0M |
| 2025-01-22 | 1.11 | 1.11 | 1.07 | 1.09 | 17.2M |
| 2025-01-21 | 1.10 | 1.11 | 1.09 | 1.11 | 16.5M |
| 2025-01-20 | 1.11 | 1.13 | 1.09 | 1.10 | 20.9M |
| 2025-01-17 | 1.08 | 1.10 | 1.08 | 1.09 | 13.0M |
| 2025-01-16 | 1.06 | 1.09 | 1.05 | 1.08 | 27.4M |
| 2025-01-15 | 1.06 | 1.07 | 1.05 | 1.05 | 15.6M |
| 2025-01-14 | 1.01 | 1.07 | 1.01 | 1.07 | 22.1M |
| 2025-01-13 | 1.01 | 1.02 | 1.00 | 1.01 | 11.0M |
| 2025-01-10 | 1.05 | 1.05 | 1.00 | 1.01 | 22.8M |
| 2025-01-09 | 1.04 | 1.06 | 1.03 | 1.04 | 15.5M |
| 2025-01-08 | 1.08 | 1.08 | 1.03 | 1.04 | 23.4M |
| 2025-01-07 | 1.05 | 1.08 | 1.04 | 1.08 | 24.0M |
| 2025-01-06 | 1.05 | 1.07 | 1.03 | 1.05 | 17.8M |
| 2025-01-03 | 1.06 | 1.07 | 1.04 | 1.05 | 21.3M |
| 2025-01-02 | 1.12 | 1.13 | 1.05 | 1.06 | 30.7M |