6.65
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.35 | 6.46 | 6.34 | 6.45 | 1,759.4K |
| 09:35 | 6.45 | 6.46 | 6.43 | 6.46 | 1,100.9K |
| 09:40 | 6.46 | 6.48 | 6.46 | 6.47 | 921.0K |
| 09:45 | 6.47 | 6.51 | 6.47 | 6.49 | 1,409.0K |
| 09:50 | 6.49 | 6.50 | 6.47 | 6.49 | 567.8K |
| 09:55 | 6.50 | 6.50 | 6.48 | 6.48 | 439.8K |
| 10:00 | 6.48 | 6.50 | 6.47 | 6.49 | 716.0K |
| 10:05 | 6.49 | 6.50 | 6.47 | 6.47 | 181.0K |
| 10:10 | 6.47 | 6.47 | 6.45 | 6.46 | 391.2K |
| 10:15 | 6.47 | 6.48 | 6.46 | 6.47 | 83.5K |
| 10:20 | 6.47 | 6.47 | 6.45 | 6.45 | 264.1K |
| 10:25 | 6.45 | 6.47 | 6.45 | 6.47 | 140.3K |
| 10:30 | 6.46 | 6.47 | 6.46 | 6.46 | 239.6K |
| 10:35 | 6.46 | 6.48 | 6.46 | 6.47 | 158.5K |
| 10:40 | 6.47 | 6.47 | 6.46 | 6.46 | 89.9K |
| 10:45 | 6.46 | 6.48 | 6.46 | 6.47 | 197.8K |
| 10:50 | 6.48 | 6.49 | 6.48 | 6.48 | 305.8K |
| 10:55 | 6.49 | 6.49 | 6.48 | 6.49 | 103.5K |
| 11:00 | 6.49 | 6.50 | 6.48 | 6.48 | 237.0K |
| 11:05 | 6.48 | 6.48 | 6.47 | 6.48 | 190.8K |
| 11:10 | 6.47 | 6.50 | 6.47 | 6.49 | 194.9K |
| 11:15 | 6.50 | 6.51 | 6.49 | 6.51 | 390.8K |
| 11:20 | 6.51 | 6.52 | 6.50 | 6.50 | 441.8K |
| 11:25 | 6.50 | 6.52 | 6.50 | 6.52 | 195.2K |
| 13:00 | 6.52 | 6.52 | 6.50 | 6.51 | 521.0K |
| 13:05 | 6.51 | 6.52 | 6.50 | 6.51 | 168.2K |
| 13:10 | 6.50 | 6.50 | 6.49 | 6.50 | 68.5K |
| 13:15 | 6.50 | 6.50 | 6.49 | 6.50 | 243.9K |
| 13:20 | 6.50 | 6.50 | 6.48 | 6.49 | 428.5K |
| 13:25 | 6.49 | 6.49 | 6.47 | 6.48 | 228.6K |
| 13:30 | 6.47 | 6.49 | 6.47 | 6.48 | 246.9K |
| 13:35 | 6.48 | 6.48 | 6.46 | 6.47 | 293.4K |
| 13:40 | 6.47 | 6.49 | 6.47 | 6.48 | 98.5K |
| 13:45 | 6.48 | 6.50 | 6.48 | 6.50 | 581.5K |
| 13:50 | 6.50 | 6.50 | 6.49 | 6.49 | 190.8K |
| 13:55 | 6.49 | 6.50 | 6.48 | 6.48 | 373.6K |
| 14:00 | 6.49 | 6.49 | 6.48 | 6.49 | 270.5K |
| 14:05 | 6.49 | 6.49 | 6.48 | 6.49 | 242.8K |
| 14:10 | 6.48 | 6.49 | 6.47 | 6.49 | 74.6K |
| 14:15 | 6.49 | 6.50 | 6.49 | 6.49 | 159.8K |
| 14:20 | 6.50 | 6.51 | 6.49 | 6.50 | 534.8K |
| 14:25 | 6.51 | 6.51 | 6.49 | 6.50 | 320.2K |
| 14:30 | 6.50 | 6.51 | 6.49 | 6.49 | 257.7K |
| 14:35 | 6.50 | 6.51 | 6.50 | 6.51 | 322.6K |
| 14:40 | 6.51 | 6.52 | 6.51 | 6.51 | 649.6K |
| 14:45 | 6.51 | 6.52 | 6.51 | 6.52 | 564.8K |
| 14:50 | 6.53 | 6.53 | 6.51 | 6.51 | 448.4K |
| 14:55 | 6.51 | 6.53 | 6.51 | 6.51 | 114.5K |
| 15:40 | 6.52 | 6.52 | 6.52 | 6.52 | 153.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 6.54 | 6.66 | 6.48 | 6.65 | 20.0M |
| 2025-09-26 | 6.50 | 6.64 | 6.42 | 6.54 | 17.3M |
| 2025-09-25 | 6.58 | 6.65 | 6.48 | 6.49 | 14.7M |
| 2025-09-24 | 6.34 | 6.53 | 6.34 | 6.52 | 18.3M |
| 2025-09-23 | 6.54 | 6.54 | 6.26 | 6.38 | 21.1M |
| 2025-09-22 | 6.59 | 6.60 | 6.50 | 6.54 | 13.7M |
| 2025-09-19 | 6.63 | 6.65 | 6.52 | 6.61 | 16.4M |
| 2025-09-18 | 6.70 | 6.78 | 6.57 | 6.63 | 30.3M |
| 2025-09-17 | 6.76 | 6.76 | 6.64 | 6.70 | 20.5M |
| 2025-09-16 | 6.63 | 6.79 | 6.59 | 6.77 | 29.9M |
| 2025-09-15 | 6.60 | 6.71 | 6.56 | 6.63 | 16.1M |
| 2025-09-12 | 6.52 | 6.78 | 6.50 | 6.63 | 40.3M |
| 2025-09-11 | 6.48 | 6.51 | 6.40 | 6.48 | 15.9M |
| 2025-09-10 | 6.40 | 6.50 | 6.36 | 6.46 | 17.5M |
| 2025-09-09 | 6.39 | 6.40 | 6.33 | 6.37 | 12.2M |
| 2025-09-08 | 6.36 | 6.50 | 6.36 | 6.40 | 14.3M |
| 2025-09-05 | 6.28 | 6.47 | 6.14 | 6.42 | 23.7M |
| 2025-09-04 | 6.23 | 6.33 | 6.19 | 6.26 | 18.2M |
| 2025-09-03 | 6.33 | 6.37 | 6.21 | 6.22 | 14.5M |
| 2025-09-02 | 6.41 | 6.42 | 6.27 | 6.33 | 19.9M |
| 2025-09-01 | 6.41 | 6.50 | 6.37 | 6.42 | 14.6M |
| 2025-08-29 | 6.43 | 6.54 | 6.41 | 6.41 | 16.0M |
| 2025-08-28 | 6.51 | 6.56 | 6.29 | 6.45 | 26.3M |
| 2025-08-27 | 6.67 | 6.70 | 6.51 | 6.51 | 30.1M |
| 2025-08-26 | 6.63 | 6.77 | 6.55 | 6.68 | 37.0M |
| 2025-08-25 | 6.67 | 6.71 | 6.64 | 6.67 | 26.9M |
| 2025-08-22 | 6.74 | 6.74 | 6.62 | 6.67 | 22.3M |
| 2025-08-21 | 6.68 | 6.82 | 6.68 | 6.72 | 28.3M |
| 2025-08-20 | 6.71 | 6.71 | 6.63 | 6.70 | 19.2M |
| 2025-08-19 | 6.68 | 6.78 | 6.63 | 6.73 | 25.9M |
| 2025-08-18 | 6.57 | 6.73 | 6.54 | 6.68 | 25.1M |
| 2025-08-15 | 6.50 | 6.58 | 6.49 | 6.57 | 14.7M |
| 2025-08-14 | 6.65 | 6.66 | 6.50 | 6.51 | 26.2M |
| 2025-08-13 | 6.72 | 6.73 | 6.65 | 6.66 | 18.5M |
| 2025-08-12 | 6.73 | 6.75 | 6.67 | 6.69 | 16.0M |
| 2025-08-11 | 6.74 | 6.75 | 6.68 | 6.74 | 19.6M |
| 2025-08-08 | 6.67 | 6.72 | 6.64 | 6.72 | 19.2M |
| 2025-08-07 | 6.68 | 6.73 | 6.66 | 6.68 | 18.2M |
| 2025-08-06 | 6.71 | 6.72 | 6.64 | 6.68 | 17.6M |
| 2025-08-05 | 6.69 | 6.73 | 6.65 | 6.73 | 17.6M |
| 2025-08-04 | 6.62 | 6.70 | 6.58 | 6.69 | 19.4M |
| 2025-08-01 | 6.70 | 6.73 | 6.61 | 6.63 | 22.7M |
| 2025-07-31 | 6.87 | 6.88 | 6.69 | 6.69 | 34.2M |
| 2025-07-30 | 6.88 | 6.97 | 6.76 | 6.84 | 40.5M |
| 2025-07-29 | 6.96 | 7.04 | 6.83 | 6.90 | 44.2M |
| 2025-07-28 | 7.10 | 7.21 | 6.94 | 6.96 | 60.8M |
| 2025-07-25 | 7.64 | 7.75 | 7.12 | 7.18 | 135.7M |
| 2025-07-24 | 6.80 | 7.47 | 6.73 | 7.47 | 95.8M |
| 2025-07-23 | 7.39 | 7.56 | 6.77 | 6.79 | 138.2M |
| 2025-07-22 | 7.33 | 7.48 | 7.01 | 7.38 | 99.3M |
| 2025-07-21 | 7.20 | 7.65 | 7.17 | 7.28 | 110.2M |
| 2025-07-18 | 7.23 | 7.30 | 7.09 | 7.29 | 38.5M |
| 2025-07-17 | 6.91 | 7.28 | 6.89 | 7.23 | 57.5M |
| 2025-07-16 | 6.72 | 7.07 | 6.72 | 6.94 | 45.9M |
| 2025-07-15 | 6.82 | 6.85 | 6.67 | 6.75 | 26.1M |
| 2025-07-14 | 6.89 | 7.20 | 6.84 | 6.90 | 28.3M |
| 2025-07-11 | 6.77 | 6.93 | 6.71 | 6.81 | 29.0M |
| 2025-07-10 | 6.78 | 6.84 | 6.75 | 6.78 | 21.4M |
| 2025-07-09 | 6.81 | 6.88 | 6.75 | 6.77 | 26.9M |
| 2025-07-08 | 6.63 | 6.85 | 6.61 | 6.84 | 38.5M |
| 2025-07-07 | 6.62 | 6.71 | 6.50 | 6.67 | 43.6M |
| 2025-07-04 | 6.78 | 7.21 | 6.66 | 6.71 | 67.8M |
| 2025-07-03 | 6.83 | 7.06 | 6.78 | 6.81 | 74.5M |
| 2025-07-02 | 6.78 | 6.84 | 6.65 | 6.72 | 24.1M |
| 2025-07-01 | 6.69 | 6.81 | 6.66 | 6.78 | 25.3M |
| 2025-06-30 | 6.61 | 6.75 | 6.58 | 6.72 | 24.9M |
| 2025-06-27 | 6.66 | 6.70 | 6.54 | 6.60 | 27.0M |
| 2025-06-26 | 6.55 | 6.74 | 6.46 | 6.64 | 34.7M |
| 2025-06-25 | 6.52 | 6.70 | 6.44 | 6.60 | 30.6M |
| 2025-06-24 | 6.41 | 6.63 | 6.39 | 6.52 | 31.9M |
| 2025-06-23 | 6.18 | 6.45 | 6.17 | 6.41 | 37.6M |
| 2025-06-20 | 6.18 | 6.45 | 6.14 | 6.24 | 29.8M |
| 2025-06-19 | 6.28 | 6.39 | 6.15 | 6.19 | 28.6M |
| 2025-06-18 | 6.23 | 6.54 | 6.21 | 6.35 | 43.0M |
| 2025-06-17 | 6.19 | 6.26 | 6.14 | 6.23 | 15.0M |
| 2025-06-16 | 6.15 | 6.24 | 6.14 | 6.22 | 14.9M |
| 2025-06-13 | 6.18 | 6.35 | 6.13 | 6.19 | 28.4M |
| 2025-06-12 | 6.38 | 6.38 | 6.20 | 6.24 | 20.4M |
| 2025-06-11 | 6.25 | 6.46 | 6.23 | 6.38 | 30.5M |
| 2025-06-10 | 6.21 | 6.42 | 6.17 | 6.27 | 42.3M |
| 2025-06-09 | 6.30 | 6.32 | 6.16 | 6.20 | 52.2M |
| 2025-06-06 | 6.11 | 6.60 | 6.08 | 6.32 | 80.3M |
| 2025-06-05 | 6.05 | 6.07 | 5.98 | 6.00 | 14.3M |
| 2025-06-04 | 5.97 | 6.15 | 5.97 | 6.05 | 18.7M |
| 2025-06-03 | 5.96 | 6.07 | 5.91 | 5.98 | 19.0M |
| 2025-05-30 | 5.92 | 6.09 | 5.85 | 6.08 | 29.2M |
| 2025-05-29 | 5.86 | 5.94 | 5.82 | 5.92 | 13.1M |
| 2025-05-28 | 5.86 | 5.90 | 5.83 | 5.85 | 7.8M |
| 2025-05-27 | 5.82 | 5.89 | 5.77 | 5.85 | 11.1M |
| 2025-05-26 | 5.90 | 5.94 | 5.75 | 5.82 | 16.9M |
| 2025-05-23 | 6.00 | 6.01 | 5.87 | 5.89 | 13.4M |
| 2025-05-22 | 6.08 | 6.16 | 5.98 | 6.00 | 16.1M |
| 2025-05-21 | 6.14 | 6.20 | 6.06 | 6.08 | 15.5M |
| 2025-05-20 | 6.16 | 6.21 | 6.11 | 6.14 | 15.7M |
| 2025-05-19 | 6.23 | 6.27 | 6.14 | 6.18 | 15.1M |
| 2025-05-16 | 6.17 | 6.31 | 6.15 | 6.24 | 11.5M |
| 2025-05-15 | 6.17 | 6.30 | 6.10 | 6.18 | 17.0M |
| 2025-05-14 | 6.20 | 6.23 | 6.12 | 6.16 | 16.0M |
| 2025-05-13 | 6.31 | 6.34 | 6.20 | 6.22 | 11.5M |
| 2025-05-12 | 6.25 | 6.31 | 6.23 | 6.27 | 12.0M |
| 2025-05-09 | 6.31 | 6.35 | 6.21 | 6.23 | 12.6M |
| 2025-05-08 | 6.29 | 6.38 | 6.26 | 6.34 | 13.1M |
| 2025-05-07 | 6.37 | 6.41 | 6.26 | 6.30 | 15.7M |
| 2025-05-06 | 6.19 | 6.33 | 6.19 | 6.30 | 16.6M |
| 2025-04-30 | 6.08 | 6.22 | 6.08 | 6.17 | 13.3M |
| 2025-04-29 | 6.07 | 6.20 | 6.06 | 6.11 | 10.1M |
| 2025-04-28 | 6.28 | 6.28 | 6.05 | 6.08 | 16.2M |
| 2025-04-25 | 6.16 | 6.25 | 6.15 | 6.15 | 13.3M |
| 2025-04-24 | 6.24 | 6.28 | 6.13 | 6.15 | 13.4M |
| 2025-04-23 | 6.31 | 6.36 | 6.22 | 6.23 | 15.5M |
| 2025-04-22 | 6.30 | 6.39 | 6.23 | 6.32 | 26.7M |
| 2025-04-21 | 6.14 | 6.24 | 6.11 | 6.24 | 14.5M |
| 2025-04-18 | 6.22 | 6.26 | 6.13 | 6.21 | 17.3M |
| 2025-04-17 | 6.28 | 6.38 | 6.19 | 6.22 | 20.3M |
| 2025-04-16 | 6.35 | 6.44 | 6.18 | 6.29 | 24.5M |
| 2025-04-15 | 6.66 | 6.69 | 6.38 | 6.40 | 46.9M |
| 2025-04-14 | 6.52 | 7.12 | 6.40 | 6.80 | 68.7M |
| 2025-04-11 | 6.22 | 6.59 | 6.17 | 6.48 | 51.3M |
| 2025-04-10 | 6.02 | 6.43 | 6.01 | 6.25 | 54.2M |
| 2025-04-09 | 5.44 | 6.16 | 5.25 | 6.16 | 56.2M |
| 2025-04-08 | 5.45 | 5.62 | 5.36 | 5.60 | 36.3M |
| 2025-04-07 | 5.89 | 5.89 | 5.57 | 5.57 | 30.7M |
| 2025-04-03 | 6.05 | 6.20 | 6.02 | 6.19 | 21.4M |
| 2025-04-02 | 6.13 | 6.26 | 6.09 | 6.11 | 23.5M |
| 2025-04-01 | 6.26 | 6.28 | 6.12 | 6.13 | 22.2M |
| 2025-03-31 | 6.40 | 6.44 | 6.09 | 6.15 | 36.9M |
| 2025-03-28 | 6.54 | 6.61 | 6.48 | 6.48 | 20.0M |
| 2025-03-27 | 6.64 | 6.66 | 6.45 | 6.53 | 28.1M |
| 2025-03-26 | 6.77 | 6.98 | 6.58 | 6.66 | 53.9M |
| 2025-03-25 | 7.41 | 7.47 | 6.80 | 6.80 | 67.3M |
| 2025-03-24 | 7.68 | 7.90 | 7.35 | 7.56 | 72.1M |
| 2025-03-21 | 7.41 | 7.97 | 7.40 | 7.60 | 76.7M |
| 2025-03-20 | 7.42 | 7.60 | 7.30 | 7.48 | 33.9M |
| 2025-03-19 | 7.50 | 7.52 | 7.35 | 7.42 | 28.4M |
| 2025-03-18 | 7.50 | 7.62 | 7.44 | 7.49 | 52.4M |
| 2025-03-17 | 7.29 | 7.78 | 7.26 | 7.60 | 78.7M |
| 2025-03-14 | 7.01 | 7.40 | 7.01 | 7.27 | 64.7M |
| 2025-03-13 | 6.90 | 6.95 | 6.72 | 6.87 | 23.7M |
| 2025-03-12 | 6.99 | 7.05 | 6.90 | 6.92 | 23.3M |
| 2025-03-11 | 6.95 | 7.04 | 6.90 | 6.98 | 20.9M |
| 2025-03-10 | 7.05 | 7.17 | 6.92 | 7.08 | 33.0M |
| 2025-03-07 | 7.18 | 7.18 | 6.95 | 7.00 | 34.5M |
| 2025-03-06 | 7.10 | 7.33 | 7.05 | 7.25 | 41.0M |
| 2025-03-05 | 7.26 | 7.40 | 6.82 | 7.10 | 45.0M |
| 2025-03-04 | 6.93 | 7.03 | 6.90 | 6.99 | 22.1M |
| 2025-03-03 | 7.28 | 7.36 | 6.98 | 7.01 | 36.5M |
| 2025-02-28 | 7.51 | 7.59 | 7.24 | 7.26 | 60.3M |
| 2025-02-27 | 7.10 | 7.78 | 7.07 | 7.65 | 92.3M |
| 2025-02-26 | 6.94 | 7.13 | 6.88 | 7.07 | 36.0M |
| 2025-02-25 | 6.83 | 7.08 | 6.78 | 6.87 | 34.8M |
| 2025-02-24 | 6.98 | 7.24 | 6.85 | 6.97 | 48.5M |
| 2025-02-21 | 6.95 | 7.20 | 6.88 | 6.97 | 58.5M |
| 2025-02-20 | 7.48 | 7.48 | 6.94 | 7.00 | 90.4M |
| 2025-02-19 | 6.93 | 6.93 | 6.93 | 6.93 | 10.7M |
| 2025-02-18 | 6.54 | 6.54 | 6.27 | 6.30 | 23.0M |
| 2025-02-17 | 6.50 | 6.65 | 6.50 | 6.57 | 19.5M |
| 2025-02-14 | 6.55 | 6.60 | 6.45 | 6.49 | 21.9M |
| 2025-02-13 | 6.76 | 6.77 | 6.60 | 6.62 | 21.4M |
| 2025-02-12 | 6.48 | 6.77 | 6.46 | 6.69 | 29.5M |
| 2025-02-11 | 6.57 | 6.77 | 6.49 | 6.55 | 27.1M |
| 2025-02-10 | 6.42 | 6.62 | 6.38 | 6.53 | 23.5M |
| 2025-02-07 | 6.28 | 6.65 | 6.26 | 6.40 | 36.6M |
| 2025-02-06 | 6.24 | 6.29 | 6.09 | 6.28 | 24.3M |
| 2025-02-05 | 6.27 | 6.34 | 6.19 | 6.25 | 17.2M |
| 2025-01-27 | 6.21 | 6.39 | 6.18 | 6.28 | 21.3M |
| 2025-01-24 | 6.04 | 6.26 | 6.03 | 6.21 | 23.8M |
| 2025-01-23 | 6.13 | 6.22 | 6.06 | 6.07 | 17.6M |
| 2025-01-22 | 6.21 | 6.21 | 6.03 | 6.06 | 16.7M |
| 2025-01-21 | 6.20 | 6.28 | 6.14 | 6.20 | 15.2M |
| 2025-01-20 | 6.26 | 6.27 | 6.10 | 6.19 | 18.1M |
| 2025-01-17 | 6.19 | 6.26 | 6.11 | 6.17 | 23.6M |
| 2025-01-16 | 6.13 | 6.47 | 6.05 | 6.30 | 31.3M |
| 2025-01-15 | 6.08 | 6.30 | 6.01 | 6.11 | 24.6M |
| 2025-01-14 | 5.81 | 6.09 | 5.81 | 6.07 | 23.1M |
| 2025-01-13 | 5.70 | 5.85 | 5.59 | 5.78 | 19.1M |
| 2025-01-10 | 6.05 | 6.19 | 5.75 | 5.75 | 25.7M |
| 2025-01-09 | 6.01 | 6.14 | 5.98 | 6.03 | 17.4M |
| 2025-01-08 | 6.17 | 6.17 | 5.79 | 6.07 | 33.5M |
| 2025-01-07 | 6.09 | 6.24 | 6.03 | 6.16 | 21.1M |
| 2025-01-06 | 6.15 | 6.44 | 6.01 | 6.07 | 37.2M |
| 2025-01-03 | 6.74 | 6.83 | 6.29 | 6.32 | 57.7M |
| 2025-01-02 | 7.56 | 7.58 | 6.99 | 6.99 | 61.2M |