4.49
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.79 | 4.79 | 4.70 | 4.71 | 6,107.3K |
| 09:35 | 4.71 | 4.73 | 4.66 | 4.67 | 3,869.7K |
| 09:40 | 4.66 | 4.68 | 4.66 | 4.67 | 1,887.7K |
| 09:45 | 4.66 | 4.67 | 4.65 | 4.67 | 1,667.2K |
| 09:50 | 4.67 | 4.67 | 4.65 | 4.65 | 1,516.0K |
| 09:55 | 4.66 | 4.66 | 4.63 | 4.63 | 1,942.8K |
| 10:00 | 4.63 | 4.65 | 4.61 | 4.65 | 2,098.1K |
| 10:05 | 4.65 | 4.66 | 4.63 | 4.65 | 1,641.6K |
| 10:10 | 4.65 | 4.66 | 4.64 | 4.64 | 1,122.9K |
| 10:15 | 4.65 | 4.65 | 4.62 | 4.63 | 849.0K |
| 10:20 | 4.64 | 4.64 | 4.62 | 4.64 | 972.8K |
| 10:25 | 4.64 | 4.65 | 4.62 | 4.65 | 559.5K |
| 10:30 | 4.65 | 4.66 | 4.63 | 4.63 | 684.0K |
| 10:35 | 4.64 | 4.64 | 4.63 | 4.63 | 411.7K |
| 10:40 | 4.63 | 4.64 | 4.62 | 4.63 | 567.6K |
| 10:45 | 4.64 | 4.64 | 4.63 | 4.64 | 232.0K |
| 10:50 | 4.64 | 4.64 | 4.62 | 4.63 | 399.0K |
| 10:55 | 4.63 | 4.63 | 4.62 | 4.63 | 461.2K |
| 11:00 | 4.63 | 4.63 | 4.61 | 4.63 | 504.1K |
| 11:05 | 4.62 | 4.63 | 4.62 | 4.63 | 410.8K |
| 11:10 | 4.63 | 4.63 | 4.61 | 4.61 | 365.8K |
| 11:15 | 4.61 | 4.64 | 4.61 | 4.62 | 694.5K |
| 11:20 | 4.62 | 4.64 | 4.62 | 4.64 | 176.9K |
| 11:25 | 4.63 | 4.64 | 4.62 | 4.63 | 265.4K |
| 13:00 | 4.63 | 4.64 | 4.62 | 4.62 | 723.4K |
| 13:05 | 4.62 | 4.63 | 4.62 | 4.62 | 567.8K |
| 13:10 | 4.63 | 4.63 | 4.62 | 4.63 | 357.8K |
| 13:15 | 4.63 | 4.63 | 4.61 | 4.62 | 615.5K |
| 13:20 | 4.61 | 4.62 | 4.61 | 4.62 | 434.5K |
| 13:25 | 4.63 | 4.63 | 4.62 | 4.63 | 487.6K |
| 13:30 | 4.62 | 4.63 | 4.61 | 4.62 | 456.9K |
| 13:35 | 4.61 | 4.62 | 4.61 | 4.62 | 284.4K |
| 13:40 | 4.61 | 4.63 | 4.60 | 4.61 | 970.0K |
| 13:45 | 4.60 | 4.61 | 4.59 | 4.61 | 1,654.6K |
| 13:50 | 4.61 | 4.61 | 4.60 | 4.61 | 420.2K |
| 13:55 | 4.60 | 4.61 | 4.59 | 4.59 | 523.6K |
| 14:00 | 4.59 | 4.61 | 4.59 | 4.60 | 609.6K |
| 14:05 | 4.59 | 4.60 | 4.58 | 4.60 | 928.2K |
| 14:10 | 4.60 | 4.62 | 4.59 | 4.62 | 794.1K |
| 14:15 | 4.62 | 4.62 | 4.60 | 4.60 | 598.7K |
| 14:20 | 4.60 | 4.62 | 4.60 | 4.60 | 473.3K |
| 14:25 | 4.61 | 4.62 | 4.60 | 4.61 | 362.5K |
| 14:30 | 4.61 | 4.62 | 4.61 | 4.61 | 696.9K |
| 14:35 | 4.61 | 4.62 | 4.60 | 4.60 | 995.7K |
| 14:40 | 4.60 | 4.61 | 4.60 | 4.60 | 1,010.0K |
| 14:45 | 4.61 | 4.61 | 4.60 | 4.60 | 1,402.9K |
| 14:50 | 4.60 | 4.62 | 4.59 | 4.61 | 1,346.7K |
| 14:55 | 4.61 | 4.63 | 4.61 | 4.63 | 725.8K |
| 15:40 | 4.61 | 4.61 | 4.61 | 4.61 | 967.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 4.42 | 4.51 | 4.33 | 4.49 | 21.9M |
| 2025-09-26 | 4.42 | 4.46 | 4.37 | 4.42 | 20.4M |
| 2025-09-25 | 4.52 | 4.53 | 4.39 | 4.41 | 23.3M |
| 2025-09-24 | 4.47 | 4.62 | 4.44 | 4.52 | 26.4M |
| 2025-09-23 | 4.63 | 4.64 | 4.38 | 4.46 | 37.6M |
| 2025-09-22 | 4.78 | 4.83 | 4.58 | 4.61 | 47.8M |
| 2025-09-19 | 4.88 | 4.95 | 4.71 | 4.80 | 70.7M |
| 2025-09-18 | 4.71 | 5.18 | 4.65 | 4.88 | 104.1M |
| 2025-09-17 | 4.59 | 4.77 | 4.52 | 4.71 | 40.7M |
| 2025-09-16 | 4.55 | 4.60 | 4.54 | 4.59 | 16.2M |
| 2025-09-15 | 4.55 | 4.58 | 4.48 | 4.54 | 14.7M |
| 2025-09-12 | 4.53 | 4.59 | 4.53 | 4.54 | 14.9M |
| 2025-09-11 | 4.56 | 4.57 | 4.46 | 4.54 | 15.8M |
| 2025-09-10 | 4.52 | 4.57 | 4.49 | 4.56 | 19.2M |
| 2025-09-09 | 4.45 | 4.53 | 4.44 | 4.53 | 16.9M |
| 2025-09-08 | 4.43 | 4.51 | 4.42 | 4.47 | 17.9M |
| 2025-09-05 | 4.46 | 4.46 | 4.36 | 4.44 | 19.4M |
| 2025-09-04 | 4.34 | 4.51 | 4.32 | 4.46 | 26.6M |
| 2025-09-03 | 4.44 | 4.45 | 4.32 | 4.34 | 15.9M |
| 2025-09-02 | 4.46 | 4.47 | 4.39 | 4.45 | 19.0M |
| 2025-09-01 | 4.44 | 4.53 | 4.41 | 4.46 | 21.7M |
| 2025-08-29 | 4.45 | 4.50 | 4.43 | 4.44 | 16.3M |
| 2025-08-28 | 4.50 | 4.55 | 4.34 | 4.47 | 26.4M |
| 2025-08-27 | 4.70 | 4.70 | 4.49 | 4.50 | 44.8M |
| 2025-08-26 | 4.73 | 4.77 | 4.70 | 4.72 | 18.5M |
| 2025-08-25 | 4.70 | 4.75 | 4.65 | 4.73 | 22.2M |
| 2025-08-22 | 4.65 | 4.68 | 4.60 | 4.68 | 19.1M |
| 2025-08-21 | 4.69 | 4.71 | 4.64 | 4.67 | 19.7M |
| 2025-08-20 | 4.55 | 4.69 | 4.52 | 4.69 | 26.5M |
| 2025-08-19 | 4.48 | 4.55 | 4.46 | 4.54 | 17.1M |
| 2025-08-18 | 4.46 | 4.53 | 4.43 | 4.47 | 18.7M |
| 2025-08-15 | 4.37 | 4.46 | 4.37 | 4.46 | 14.0M |
| 2025-08-14 | 4.49 | 4.49 | 4.37 | 4.39 | 16.8M |
| 2025-08-13 | 4.52 | 4.55 | 4.47 | 4.49 | 14.1M |
| 2025-08-12 | 4.52 | 4.54 | 4.49 | 4.50 | 9.7M |
| 2025-08-11 | 4.48 | 4.52 | 4.45 | 4.52 | 11.7M |
| 2025-08-08 | 4.45 | 4.49 | 4.42 | 4.48 | 12.5M |
| 2025-08-07 | 4.46 | 4.50 | 4.44 | 4.46 | 15.3M |
| 2025-08-06 | 4.46 | 4.47 | 4.42 | 4.46 | 10.6M |
| 2025-08-05 | 4.44 | 4.48 | 4.43 | 4.46 | 10.3M |
| 2025-08-04 | 4.45 | 4.45 | 4.40 | 4.43 | 12.5M |
| 2025-08-01 | 4.47 | 4.50 | 4.45 | 4.47 | 10.1M |
| 2025-07-31 | 4.55 | 4.56 | 4.44 | 4.47 | 14.6M |
| 2025-07-30 | 4.56 | 4.57 | 4.50 | 4.54 | 12.6M |
| 2025-07-29 | 4.58 | 4.60 | 4.52 | 4.59 | 13.2M |
| 2025-07-28 | 4.62 | 4.63 | 4.56 | 4.59 | 12.7M |
| 2025-07-25 | 4.64 | 4.69 | 4.61 | 4.63 | 19.2M |
| 2025-07-24 | 4.56 | 4.62 | 4.54 | 4.61 | 17.9M |
| 2025-07-23 | 4.59 | 4.62 | 4.53 | 4.53 | 14.6M |
| 2025-07-22 | 4.58 | 4.60 | 4.51 | 4.58 | 13.4M |
| 2025-07-21 | 4.50 | 4.58 | 4.49 | 4.57 | 14.8M |
| 2025-07-18 | 4.51 | 4.51 | 4.47 | 4.49 | 8.7M |
| 2025-07-17 | 4.51 | 4.55 | 4.45 | 4.49 | 12.4M |
| 2025-07-16 | 4.45 | 4.50 | 4.42 | 4.49 | 11.4M |
| 2025-07-15 | 4.52 | 4.52 | 4.40 | 4.45 | 14.8M |
| 2025-07-14 | 4.51 | 4.55 | 4.49 | 4.50 | 12.5M |
| 2025-07-11 | 4.51 | 4.53 | 4.46 | 4.50 | 15.2M |
| 2025-07-10 | 4.44 | 4.55 | 4.43 | 4.54 | 18.5M |
| 2025-07-09 | 4.43 | 4.46 | 4.40 | 4.44 | 16.9M |
| 2025-07-08 | 4.40 | 4.44 | 4.39 | 4.42 | 11.1M |
| 2025-07-07 | 4.34 | 4.41 | 4.32 | 4.41 | 15.3M |
| 2025-07-04 | 4.35 | 4.38 | 4.32 | 4.34 | 10.9M |
| 2025-07-03 | 4.36 | 4.39 | 4.34 | 4.36 | 9.4M |
| 2025-07-02 | 4.35 | 4.37 | 4.33 | 4.36 | 10.1M |
| 2025-07-01 | 4.34 | 4.36 | 4.30 | 4.34 | 9.3M |
| 2025-06-30 | 4.39 | 4.41 | 4.33 | 4.34 | 11.0M |
| 2025-06-27 | 4.33 | 4.39 | 4.31 | 4.36 | 14.1M |
| 2025-06-26 | 4.31 | 4.34 | 4.29 | 4.32 | 12.7M |
| 2025-06-25 | 4.24 | 4.32 | 4.22 | 4.32 | 16.3M |
| 2025-06-24 | 4.14 | 4.23 | 4.13 | 4.23 | 9.6M |
| 2025-06-23 | 4.06 | 4.14 | 4.05 | 4.13 | 8.9M |
| 2025-06-20 | 4.11 | 4.13 | 4.08 | 4.09 | 8.9M |
| 2025-06-19 | 4.16 | 4.19 | 4.09 | 4.11 | 10.7M |
| 2025-06-18 | 4.28 | 4.28 | 4.17 | 4.18 | 11.9M |
| 2025-06-17 | 4.28 | 4.30 | 4.25 | 4.29 | 8.5M |
| 2025-06-16 | 4.26 | 4.32 | 4.24 | 4.28 | 10.9M |
| 2025-06-13 | 4.36 | 4.36 | 4.25 | 4.28 | 17.6M |
| 2025-06-12 | 4.38 | 4.40 | 4.33 | 4.36 | 14.3M |
| 2025-06-11 | 4.39 | 4.41 | 4.36 | 4.40 | 13.4M |
| 2025-06-10 | 4.42 | 4.44 | 4.33 | 4.38 | 12.8M |
| 2025-06-09 | 4.40 | 4.43 | 4.37 | 4.42 | 11.9M |
| 2025-06-06 | 4.41 | 4.44 | 4.37 | 4.40 | 10.4M |
| 2025-06-05 | 4.43 | 4.44 | 4.36 | 4.42 | 16.5M |
| 2025-06-04 | 4.37 | 4.43 | 4.35 | 4.43 | 17.4M |
| 2025-06-03 | 4.32 | 4.37 | 4.30 | 4.36 | 12.2M |
| 2025-05-30 | 4.34 | 4.39 | 4.32 | 4.34 | 14.6M |
| 2025-05-29 | 4.34 | 4.38 | 4.31 | 4.36 | 11.9M |
| 2025-05-28 | 4.34 | 4.38 | 4.30 | 4.33 | 13.3M |
| 2025-05-27 | 4.23 | 4.35 | 4.21 | 4.35 | 15.3M |
| 2025-05-26 | 4.20 | 4.25 | 4.19 | 4.23 | 11.8M |
| 2025-05-23 | 4.30 | 4.32 | 4.21 | 4.21 | 13.1M |
| 2025-05-22 | 4.38 | 4.41 | 4.30 | 4.31 | 14.1M |
| 2025-05-21 | 4.41 | 4.42 | 4.35 | 4.38 | 12.2M |
| 2025-05-20 | 4.38 | 4.45 | 4.35 | 4.40 | 19.3M |
| 2025-05-19 | 4.25 | 4.38 | 4.25 | 4.37 | 27.7M |
| 2025-05-16 | 4.28 | 4.31 | 4.23 | 4.23 | 15.6M |
| 2025-05-15 | 4.29 | 4.33 | 4.25 | 4.29 | 20.9M |
| 2025-05-14 | 4.21 | 4.29 | 4.18 | 4.27 | 18.7M |
| 2025-05-13 | 4.25 | 4.28 | 4.20 | 4.22 | 14.4M |
| 2025-05-12 | 4.26 | 4.28 | 4.20 | 4.24 | 12.2M |
| 2025-05-09 | 4.28 | 4.28 | 4.20 | 4.22 | 13.8M |
| 2025-05-08 | 4.24 | 4.30 | 4.21 | 4.29 | 15.5M |
| 2025-05-07 | 4.23 | 4.31 | 4.20 | 4.26 | 21.0M |
| 2025-05-06 | 4.15 | 4.20 | 4.15 | 4.19 | 16.7M |
| 2025-04-30 | 4.18 | 4.24 | 4.13 | 4.14 | 15.0M |
| 2025-04-29 | 4.15 | 4.21 | 4.12 | 4.17 | 13.2M |
| 2025-04-28 | 4.24 | 4.27 | 4.15 | 4.17 | 18.5M |
| 2025-04-25 | 4.21 | 4.28 | 4.19 | 4.20 | 12.8M |
| 2025-04-24 | 4.22 | 4.26 | 4.15 | 4.21 | 17.0M |
| 2025-04-23 | 4.28 | 4.32 | 4.22 | 4.24 | 19.8M |
| 2025-04-22 | 4.17 | 4.29 | 4.14 | 4.27 | 25.9M |
| 2025-04-21 | 4.08 | 4.19 | 4.08 | 4.17 | 14.0M |
| 2025-04-18 | 4.07 | 4.14 | 4.05 | 4.12 | 12.4M |
| 2025-04-17 | 4.00 | 4.16 | 3.98 | 4.09 | 16.2M |
| 2025-04-16 | 4.04 | 4.08 | 3.93 | 4.04 | 15.7M |
| 2025-04-15 | 4.05 | 4.11 | 4.01 | 4.05 | 11.5M |
| 2025-04-14 | 3.98 | 4.10 | 3.98 | 4.08 | 17.3M |
| 2025-04-11 | 3.92 | 4.01 | 3.92 | 3.95 | 15.2M |
| 2025-04-10 | 3.86 | 4.01 | 3.86 | 3.96 | 23.1M |
| 2025-04-09 | 3.65 | 3.85 | 3.49 | 3.83 | 32.3M |
| 2025-04-08 | 3.76 | 3.85 | 3.64 | 3.75 | 33.0M |
| 2025-04-07 | 4.06 | 4.06 | 3.79 | 3.79 | 20.0M |
| 2025-04-03 | 4.13 | 4.23 | 4.11 | 4.21 | 12.2M |
| 2025-04-02 | 4.14 | 4.18 | 4.12 | 4.16 | 7.3M |
| 2025-04-01 | 4.11 | 4.19 | 4.11 | 4.15 | 10.6M |
| 2025-03-31 | 4.15 | 4.16 | 4.06 | 4.11 | 13.6M |
| 2025-03-28 | 4.28 | 4.28 | 4.15 | 4.16 | 17.3M |
| 2025-03-27 | 4.27 | 4.31 | 4.23 | 4.27 | 10.0M |
| 2025-03-26 | 4.24 | 4.30 | 4.21 | 4.28 | 12.0M |
| 2025-03-25 | 4.23 | 4.26 | 4.19 | 4.23 | 12.2M |
| 2025-03-24 | 4.35 | 4.37 | 4.17 | 4.24 | 19.0M |
| 2025-03-21 | 4.40 | 4.43 | 4.34 | 4.36 | 14.6M |
| 2025-03-20 | 4.40 | 4.43 | 4.39 | 4.41 | 11.2M |
| 2025-03-19 | 4.44 | 4.44 | 4.38 | 4.40 | 13.8M |
| 2025-03-18 | 4.49 | 4.49 | 4.41 | 4.45 | 14.2M |
| 2025-03-17 | 4.48 | 4.54 | 4.45 | 4.47 | 18.4M |
| 2025-03-14 | 4.38 | 4.47 | 4.36 | 4.46 | 24.3M |
| 2025-03-13 | 4.37 | 4.39 | 4.30 | 4.36 | 15.2M |
| 2025-03-12 | 4.38 | 4.42 | 4.34 | 4.38 | 14.2M |
| 2025-03-11 | 4.31 | 4.37 | 4.26 | 4.37 | 14.7M |
| 2025-03-10 | 4.27 | 4.36 | 4.27 | 4.35 | 13.1M |
| 2025-03-07 | 4.34 | 4.36 | 4.28 | 4.29 | 16.2M |
| 2025-03-06 | 4.26 | 4.37 | 4.23 | 4.36 | 23.8M |
| 2025-03-05 | 4.27 | 4.29 | 4.19 | 4.26 | 15.6M |
| 2025-03-04 | 4.25 | 4.29 | 4.22 | 4.28 | 9.9M |
| 2025-03-03 | 4.30 | 4.36 | 4.25 | 4.27 | 19.0M |
| 2025-02-28 | 4.45 | 4.46 | 4.29 | 4.31 | 25.9M |
| 2025-02-27 | 4.37 | 4.47 | 4.34 | 4.46 | 30.6M |
| 2025-02-26 | 4.32 | 4.38 | 4.32 | 4.36 | 15.2M |
| 2025-02-25 | 4.34 | 4.38 | 4.28 | 4.32 | 16.8M |
| 2025-02-24 | 4.32 | 4.44 | 4.30 | 4.36 | 22.6M |
| 2025-02-21 | 4.35 | 4.37 | 4.25 | 4.33 | 19.5M |
| 2025-02-20 | 4.32 | 4.39 | 4.32 | 4.37 | 18.2M |
| 2025-02-19 | 4.32 | 4.34 | 4.28 | 4.34 | 16.6M |
| 2025-02-18 | 4.49 | 4.49 | 4.29 | 4.31 | 22.9M |
| 2025-02-17 | 4.42 | 4.51 | 4.39 | 4.50 | 24.1M |
| 2025-02-14 | 4.48 | 4.56 | 4.40 | 4.42 | 26.1M |
| 2025-02-13 | 4.47 | 4.62 | 4.44 | 4.53 | 39.9M |
| 2025-02-12 | 4.42 | 4.47 | 4.39 | 4.47 | 23.0M |
| 2025-02-11 | 4.45 | 4.46 | 4.35 | 4.43 | 22.9M |
| 2025-02-10 | 4.34 | 4.44 | 4.33 | 4.44 | 29.1M |
| 2025-02-07 | 4.22 | 4.39 | 4.20 | 4.31 | 31.9M |
| 2025-02-06 | 4.16 | 4.23 | 4.08 | 4.23 | 22.2M |
| 2025-02-05 | 4.19 | 4.21 | 4.12 | 4.15 | 20.3M |
| 2025-01-27 | 4.24 | 4.29 | 4.17 | 4.17 | 19.3M |
| 2025-01-24 | 4.17 | 4.24 | 4.14 | 4.23 | 20.4M |
| 2025-01-23 | 4.23 | 4.31 | 4.19 | 4.19 | 25.0M |
| 2025-01-22 | 4.28 | 4.29 | 4.17 | 4.20 | 27.1M |
| 2025-01-21 | 4.38 | 4.42 | 4.29 | 4.31 | 25.1M |
| 2025-01-20 | 4.34 | 4.40 | 4.25 | 4.34 | 28.5M |
| 2025-01-17 | 4.37 | 4.40 | 4.28 | 4.31 | 28.5M |
| 2025-01-16 | 4.38 | 4.47 | 4.31 | 4.39 | 41.0M |
| 2025-01-15 | 4.30 | 4.35 | 4.22 | 4.30 | 38.3M |
| 2025-01-14 | 4.10 | 4.30 | 4.10 | 4.29 | 54.2M |
| 2025-01-13 | 4.18 | 4.24 | 4.02 | 4.07 | 58.5M |
| 2025-01-10 | 4.42 | 4.68 | 4.21 | 4.35 | 90.9M |
| 2025-01-09 | 4.21 | 4.30 | 4.20 | 4.25 | 28.4M |
| 2025-01-08 | 4.21 | 4.31 | 4.14 | 4.26 | 32.0M |
| 2025-01-07 | 4.13 | 4.24 | 4.09 | 4.23 | 30.0M |
| 2025-01-06 | 4.21 | 4.28 | 4.09 | 4.13 | 40.2M |
| 2025-01-03 | 4.72 | 4.74 | 4.29 | 4.29 | 70.9M |
| 2025-01-02 | 4.65 | 4.94 | 4.65 | 4.77 | 66.2M |