6.72
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.59 | 6.70 | 6.59 | 6.66 | 911.7K |
| 09:35 | 6.65 | 6.75 | 6.65 | 6.75 | 1,339.4K |
| 09:40 | 6.75 | 6.76 | 6.73 | 6.74 | 1,225.6K |
| 09:45 | 6.74 | 6.74 | 6.71 | 6.71 | 754.3K |
| 09:50 | 6.71 | 6.73 | 6.70 | 6.71 | 422.2K |
| 09:55 | 6.71 | 6.72 | 6.69 | 6.71 | 367.9K |
| 10:00 | 6.71 | 6.74 | 6.70 | 6.71 | 740.8K |
| 10:05 | 6.72 | 6.77 | 6.71 | 6.76 | 1,021.3K |
| 10:10 | 6.76 | 6.78 | 6.73 | 6.78 | 1,062.6K |
| 10:15 | 6.77 | 6.79 | 6.76 | 6.78 | 709.4K |
| 10:20 | 6.79 | 6.79 | 6.77 | 6.77 | 509.6K |
| 10:25 | 6.78 | 6.80 | 6.77 | 6.78 | 1,116.1K |
| 10:30 | 6.78 | 6.80 | 6.77 | 6.77 | 393.9K |
| 10:35 | 6.77 | 6.78 | 6.76 | 6.77 | 224.9K |
| 10:40 | 6.77 | 6.78 | 6.76 | 6.76 | 107.2K |
| 10:45 | 6.77 | 6.77 | 6.76 | 6.77 | 108.5K |
| 10:50 | 6.77 | 6.78 | 6.76 | 6.78 | 135.7K |
| 10:55 | 6.77 | 6.78 | 6.77 | 6.77 | 56.9K |
| 11:00 | 6.77 | 6.78 | 6.76 | 6.77 | 241.7K |
| 11:05 | 6.76 | 6.77 | 6.76 | 6.77 | 93.0K |
| 11:10 | 6.77 | 6.77 | 6.75 | 6.75 | 103.4K |
| 11:15 | 6.75 | 6.76 | 6.74 | 6.74 | 322.9K |
| 11:20 | 6.74 | 6.75 | 6.74 | 6.74 | 76.2K |
| 11:25 | 6.74 | 6.74 | 6.73 | 6.74 | 134.8K |
| 13:00 | 6.74 | 6.74 | 6.72 | 6.72 | 247.4K |
| 13:05 | 6.73 | 6.73 | 6.71 | 6.71 | 128.6K |
| 13:10 | 6.71 | 6.77 | 6.71 | 6.76 | 859.5K |
| 13:15 | 6.76 | 6.76 | 6.74 | 6.75 | 150.6K |
| 13:20 | 6.74 | 6.77 | 6.73 | 6.77 | 378.1K |
| 13:25 | 6.79 | 6.81 | 6.77 | 6.80 | 1,219.0K |
| 13:30 | 6.80 | 6.80 | 6.78 | 6.79 | 577.2K |
| 13:35 | 6.78 | 6.79 | 6.77 | 6.78 | 256.2K |
| 13:40 | 6.78 | 6.79 | 6.77 | 6.78 | 157.7K |
| 13:45 | 6.79 | 6.79 | 6.77 | 6.79 | 205.8K |
| 13:50 | 6.78 | 6.79 | 6.76 | 6.76 | 466.9K |
| 13:55 | 6.76 | 6.77 | 6.75 | 6.75 | 232.5K |
| 14:00 | 6.75 | 6.76 | 6.74 | 6.75 | 170.4K |
| 14:05 | 6.75 | 6.75 | 6.74 | 6.75 | 119.7K |
| 14:10 | 6.75 | 6.75 | 6.73 | 6.73 | 229.8K |
| 14:15 | 6.73 | 6.75 | 6.73 | 6.75 | 124.1K |
| 14:20 | 6.75 | 6.75 | 6.73 | 6.73 | 74.4K |
| 14:25 | 6.73 | 6.73 | 6.72 | 6.73 | 226.4K |
| 14:30 | 6.73 | 6.74 | 6.72 | 6.72 | 241.3K |
| 14:35 | 6.72 | 6.73 | 6.71 | 6.72 | 259.6K |
| 14:40 | 6.72 | 6.74 | 6.72 | 6.74 | 207.1K |
| 14:45 | 6.73 | 6.74 | 6.72 | 6.72 | 359.9K |
| 14:50 | 6.72 | 6.75 | 6.72 | 6.72 | 460.6K |
| 14:55 | 6.72 | 6.73 | 6.72 | 6.72 | 210.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.58 | 6.81 | 6.58 | 6.72 | 20.0M |
| 2025-09-25 | 6.63 | 6.73 | 6.59 | 6.63 | 12.8M |
| 2025-09-24 | 6.54 | 6.64 | 6.51 | 6.63 | 11.9M |
| 2025-09-23 | 6.72 | 6.73 | 6.41 | 6.57 | 20.8M |
| 2025-09-22 | 6.82 | 6.86 | 6.66 | 6.73 | 18.3M |
| 2025-09-19 | 6.94 | 6.99 | 6.84 | 6.85 | 14.0M |
| 2025-09-18 | 7.09 | 7.14 | 6.93 | 6.96 | 19.9M |
| 2025-09-17 | 7.16 | 7.19 | 7.10 | 7.10 | 16.8M |
| 2025-09-16 | 7.16 | 7.21 | 7.08 | 7.20 | 13.0M |
| 2025-09-15 | 7.22 | 7.22 | 7.14 | 7.16 | 10.2M |
| 2025-09-12 | 7.24 | 7.35 | 7.21 | 7.21 | 14.6M |
| 2025-09-11 | 7.19 | 7.28 | 7.13 | 7.28 | 11.2M |
| 2025-09-10 | 7.21 | 7.26 | 7.15 | 7.19 | 10.4M |
| 2025-09-09 | 7.30 | 7.36 | 7.20 | 7.24 | 12.3M |
| 2025-09-08 | 7.30 | 7.48 | 7.28 | 7.35 | 16.7M |
| 2025-09-05 | 7.10 | 7.27 | 7.09 | 7.27 | 13.5M |
| 2025-09-04 | 7.07 | 7.18 | 7.02 | 7.12 | 12.2M |
| 2025-09-03 | 7.31 | 7.33 | 7.07 | 7.07 | 20.0M |
| 2025-09-02 | 7.33 | 7.47 | 7.29 | 7.34 | 17.5M |
| 2025-09-01 | 7.30 | 7.39 | 7.27 | 7.36 | 13.1M |
| 2025-08-29 | 7.44 | 7.44 | 7.30 | 7.30 | 21.8M |
| 2025-08-28 | 7.62 | 7.64 | 7.20 | 7.48 | 51.0M |
| 2025-08-27 | 7.66 | 7.98 | 7.62 | 7.70 | 62.5M |
| 2025-08-26 | 7.69 | 7.73 | 7.65 | 7.68 | 26.5M |
| 2025-08-25 | 7.73 | 7.75 | 7.61 | 7.67 | 33.9M |
| 2025-08-22 | 7.73 | 7.77 | 7.63 | 7.73 | 35.7M |
| 2025-08-21 | 7.55 | 7.83 | 7.52 | 7.81 | 64.0M |
| 2025-08-20 | 7.51 | 7.56 | 7.41 | 7.55 | 20.8M |
| 2025-08-19 | 7.51 | 7.59 | 7.48 | 7.54 | 22.5M |
| 2025-08-18 | 7.40 | 7.53 | 7.40 | 7.51 | 22.0M |
| 2025-08-15 | 7.33 | 7.43 | 7.33 | 7.40 | 15.7M |
| 2025-08-14 | 7.47 | 7.53 | 7.34 | 7.34 | 20.4M |
| 2025-08-13 | 7.50 | 7.56 | 7.44 | 7.47 | 21.0M |
| 2025-08-12 | 7.58 | 7.61 | 7.48 | 7.51 | 20.6M |
| 2025-08-11 | 7.58 | 7.66 | 7.42 | 7.63 | 28.8M |
| 2025-08-08 | 7.40 | 7.62 | 7.40 | 7.55 | 33.7M |
| 2025-08-07 | 7.48 | 7.49 | 7.39 | 7.44 | 16.4M |
| 2025-08-06 | 7.43 | 7.51 | 7.38 | 7.48 | 19.7M |
| 2025-08-05 | 7.37 | 7.47 | 7.36 | 7.45 | 15.9M |
| 2025-08-04 | 7.31 | 7.39 | 7.24 | 7.38 | 14.8M |
| 2025-08-01 | 7.35 | 7.41 | 7.31 | 7.35 | 13.8M |
| 2025-07-31 | 7.58 | 7.60 | 7.30 | 7.31 | 33.0M |
| 2025-07-30 | 7.59 | 7.65 | 7.53 | 7.61 | 21.3M |
| 2025-07-29 | 7.67 | 7.73 | 7.52 | 7.60 | 27.6M |
| 2025-07-28 | 7.70 | 7.73 | 7.60 | 7.71 | 22.8M |
| 2025-07-25 | 7.84 | 7.86 | 7.68 | 7.69 | 31.9M |
| 2025-07-24 | 7.70 | 7.96 | 7.67 | 7.86 | 35.3M |
| 2025-07-23 | 8.06 | 8.06 | 7.77 | 7.77 | 49.9M |
| 2025-07-22 | 7.80 | 8.11 | 7.62 | 8.01 | 72.9M |
| 2025-07-21 | 7.75 | 7.88 | 7.74 | 7.87 | 47.7M |
| 2025-07-18 | 7.75 | 7.77 | 7.60 | 7.76 | 44.4M |
| 2025-07-17 | 7.75 | 7.79 | 7.67 | 7.74 | 36.5M |
| 2025-07-16 | 7.70 | 7.81 | 7.58 | 7.74 | 44.9M |
| 2025-07-15 | 8.00 | 8.07 | 7.66 | 7.70 | 77.6M |
| 2025-07-14 | 7.76 | 8.48 | 7.71 | 8.11 | 115.2M |
| 2025-07-11 | 7.69 | 7.84 | 7.50 | 7.69 | 69.3M |
| 2025-07-10 | 7.80 | 8.20 | 7.65 | 7.86 | 80.0M |
| 2025-07-09 | 7.88 | 8.16 | 7.79 | 7.79 | 79.7M |
| 2025-07-08 | 8.09 | 8.17 | 7.84 | 8.01 | 107.4M |
| 2025-07-07 | 8.15 | 8.47 | 7.92 | 8.37 | 142.3M |
| 2025-07-04 | 7.62 | 8.27 | 7.62 | 7.80 | 112.8M |
| 2025-07-03 | 7.44 | 7.98 | 7.37 | 7.73 | 101.6M |
| 2025-07-02 | 7.42 | 7.64 | 7.30 | 7.40 | 57.2M |
| 2025-07-01 | 7.02 | 7.83 | 7.02 | 7.50 | 93.9M |
| 2025-06-30 | 6.95 | 7.09 | 6.93 | 7.08 | 27.6M |
| 2025-06-27 | 6.95 | 6.98 | 6.90 | 6.96 | 18.6M |
| 2025-06-26 | 7.01 | 7.05 | 6.91 | 6.92 | 22.8M |
| 2025-06-25 | 6.95 | 7.02 | 6.91 | 7.01 | 24.3M |
| 2025-06-24 | 6.91 | 7.05 | 6.86 | 6.97 | 29.0M |
| 2025-06-23 | 6.61 | 6.83 | 6.58 | 6.82 | 18.6M |
| 2025-06-20 | 6.73 | 6.79 | 6.66 | 6.69 | 19.3M |
| 2025-06-19 | 7.03 | 7.05 | 6.71 | 6.74 | 39.7M |
| 2025-06-18 | 7.25 | 7.33 | 6.97 | 7.04 | 43.6M |
| 2025-06-17 | 7.40 | 7.40 | 7.25 | 7.29 | 29.2M |
| 2025-06-16 | 7.26 | 7.44 | 7.19 | 7.41 | 32.5M |
| 2025-06-13 | 7.45 | 7.66 | 7.36 | 7.37 | 42.8M |
| 2025-06-12 | 7.68 | 7.68 | 7.44 | 7.51 | 50.2M |
| 2025-06-11 | 7.59 | 7.72 | 7.50 | 7.71 | 61.2M |
| 2025-06-10 | 7.37 | 7.90 | 7.24 | 7.72 | 107.2M |
| 2025-06-09 | 7.32 | 7.41 | 7.26 | 7.41 | 38.2M |
| 2025-06-06 | 7.28 | 7.43 | 7.18 | 7.31 | 43.4M |
| 2025-06-05 | 7.52 | 7.63 | 7.36 | 7.38 | 63.1M |
| 2025-06-04 | 7.21 | 7.35 | 7.19 | 7.29 | 38.6M |
| 2025-06-03 | 7.17 | 7.32 | 7.08 | 7.28 | 47.9M |
| 2025-05-30 | 7.48 | 7.65 | 7.27 | 7.35 | 65.8M |
| 2025-05-29 | 7.17 | 7.32 | 7.14 | 7.23 | 44.4M |
| 2025-05-28 | 7.43 | 7.52 | 7.20 | 7.22 | 51.8M |
| 2025-05-27 | 7.40 | 7.65 | 7.36 | 7.51 | 60.7M |
| 2025-05-26 | 7.29 | 7.51 | 7.24 | 7.50 | 65.5M |
| 2025-05-23 | 7.42 | 7.47 | 7.12 | 7.16 | 74.4M |
| 2025-05-22 | 7.81 | 8.02 | 7.42 | 7.42 | 116.8M |
| 2025-05-21 | 8.30 | 9.15 | 8.02 | 8.10 | 158.6M |
| 2025-05-20 | 8.00 | 8.60 | 7.90 | 8.48 | 123.9M |
| 2025-05-19 | 7.77 | 8.14 | 7.71 | 8.09 | 69.8M |
| 2025-05-16 | 7.80 | 8.15 | 7.68 | 7.84 | 76.1M |
| 2025-05-15 | 8.05 | 8.39 | 7.80 | 7.94 | 101.1M |
| 2025-05-14 | 7.80 | 8.48 | 7.73 | 8.24 | 138.1M |
| 2025-05-13 | 7.54 | 8.06 | 7.30 | 8.00 | 124.3M |
| 2025-05-12 | 7.45 | 7.63 | 7.28 | 7.60 | 113.7M |
| 2025-05-09 | 7.57 | 8.31 | 7.40 | 7.90 | 154.2M |
| 2025-05-08 | 7.45 | 7.88 | 7.41 | 7.51 | 103.2M |
| 2025-05-07 | 7.51 | 7.60 | 7.34 | 7.50 | 100.0M |
| 2025-05-06 | 7.07 | 7.55 | 7.05 | 7.51 | 106.9M |
| 2025-04-30 | 7.18 | 7.21 | 7.02 | 7.09 | 84.4M |
| 2025-04-29 | 7.43 | 7.49 | 7.07 | 7.13 | 117.4M |
| 2025-04-28 | 7.66 | 7.80 | 7.29 | 7.49 | 176.2M |
| 2025-04-25 | 6.56 | 7.81 | 6.46 | 7.81 | 205.6M |
| 2025-04-24 | 6.37 | 6.66 | 6.31 | 6.51 | 45.7M |
| 2025-04-23 | 6.59 | 6.62 | 6.41 | 6.46 | 45.0M |
| 2025-04-22 | 6.75 | 6.98 | 6.61 | 6.64 | 51.1M |
| 2025-04-21 | 6.46 | 7.24 | 6.46 | 6.82 | 56.7M |
| 2025-04-18 | 6.70 | 6.79 | 6.49 | 6.57 | 52.3M |
| 2025-04-17 | 6.72 | 6.94 | 6.50 | 6.85 | 68.2M |
| 2025-04-16 | 6.65 | 7.03 | 6.58 | 6.68 | 79.9M |
| 2025-04-15 | 6.26 | 6.77 | 6.21 | 6.74 | 73.2M |
| 2025-04-14 | 6.15 | 6.42 | 6.15 | 6.28 | 43.5M |
| 2025-04-11 | 6.06 | 6.21 | 6.01 | 6.08 | 36.6M |
| 2025-04-10 | 6.16 | 6.29 | 6.06 | 6.13 | 53.1M |
| 2025-04-09 | 5.88 | 6.10 | 5.22 | 6.04 | 57.9M |
| 2025-04-08 | 5.96 | 6.27 | 5.87 | 5.98 | 52.5M |
| 2025-04-07 | 6.20 | 6.37 | 5.51 | 5.76 | 64.0M |
| 2025-04-03 | 6.60 | 6.80 | 6.56 | 6.70 | 40.6M |
| 2025-04-02 | 6.80 | 6.82 | 6.63 | 6.68 | 41.8M |
| 2025-04-01 | 6.54 | 6.98 | 6.53 | 6.92 | 62.1M |
| 2025-03-31 | 6.43 | 6.87 | 6.35 | 6.60 | 49.2M |
| 2025-03-28 | 6.73 | 6.88 | 6.46 | 6.49 | 54.1M |
| 2025-03-27 | 7.20 | 7.26 | 6.79 | 6.81 | 79.4M |
| 2025-03-26 | 6.97 | 7.48 | 6.81 | 7.31 | 90.0M |
| 2025-03-25 | 7.33 | 8.10 | 7.11 | 7.15 | 132.8M |
| 2025-03-24 | 7.00 | 7.55 | 6.90 | 7.52 | 110.5M |
| 2025-03-21 | 7.00 | 7.36 | 6.94 | 7.02 | 62.3M |
| 2025-03-20 | 7.11 | 7.30 | 7.01 | 7.08 | 73.0M |
| 2025-03-19 | 6.79 | 7.50 | 6.73 | 7.26 | 109.4M |
| 2025-03-18 | 6.82 | 6.92 | 6.73 | 6.82 | 48.8M |
| 2025-03-17 | 6.86 | 7.12 | 6.79 | 6.82 | 67.1M |
| 2025-03-14 | 6.80 | 6.90 | 6.76 | 6.83 | 74.0M |
| 2025-03-13 | 6.61 | 7.05 | 6.56 | 7.05 | 112.0M |
| 2025-03-12 | 6.22 | 6.76 | 6.20 | 6.62 | 72.3M |
| 2025-03-11 | 6.18 | 6.23 | 6.11 | 6.22 | 19.1M |
| 2025-03-10 | 6.17 | 6.26 | 6.17 | 6.25 | 15.2M |
| 2025-03-07 | 6.41 | 6.41 | 6.20 | 6.22 | 33.1M |
| 2025-03-06 | 6.38 | 6.50 | 6.35 | 6.44 | 28.8M |
| 2025-03-05 | 6.51 | 6.55 | 6.32 | 6.39 | 33.1M |
| 2025-03-04 | 6.57 | 6.65 | 6.46 | 6.59 | 38.0M |
| 2025-03-03 | 6.44 | 6.66 | 6.39 | 6.60 | 53.0M |
| 2025-02-28 | 6.31 | 6.59 | 6.29 | 6.44 | 58.9M |
| 2025-02-27 | 6.37 | 6.42 | 6.20 | 6.35 | 25.8M |
| 2025-02-26 | 6.27 | 6.41 | 6.26 | 6.38 | 26.9M |
| 2025-02-25 | 6.31 | 6.39 | 6.25 | 6.28 | 26.5M |
| 2025-02-24 | 6.50 | 6.50 | 6.35 | 6.40 | 28.0M |
| 2025-02-21 | 6.47 | 6.61 | 6.38 | 6.53 | 40.3M |
| 2025-02-20 | 6.61 | 6.61 | 6.42 | 6.52 | 42.0M |
| 2025-02-19 | 6.41 | 6.75 | 6.37 | 6.67 | 65.5M |
| 2025-02-18 | 6.30 | 6.99 | 6.21 | 6.59 | 92.1M |
| 2025-02-17 | 6.03 | 6.18 | 6.01 | 6.18 | 34.2M |
| 2025-02-14 | 6.15 | 6.15 | 5.98 | 6.04 | 31.2M |
| 2025-02-13 | 6.13 | 6.26 | 6.03 | 6.12 | 43.6M |
| 2025-02-12 | 5.99 | 6.21 | 5.95 | 6.14 | 42.6M |
| 2025-02-11 | 6.02 | 6.07 | 5.90 | 5.97 | 23.3M |
| 2025-02-10 | 6.00 | 6.06 | 5.95 | 6.04 | 27.6M |
| 2025-02-07 | 5.86 | 6.04 | 5.83 | 5.95 | 37.1M |
| 2025-02-06 | 5.70 | 5.86 | 5.62 | 5.86 | 27.9M |
| 2025-02-05 | 5.64 | 5.68 | 5.56 | 5.68 | 20.0M |
| 2025-01-27 | 5.76 | 5.85 | 5.61 | 5.61 | 21.8M |
| 2025-01-24 | 5.65 | 5.75 | 5.57 | 5.72 | 27.5M |
| 2025-01-23 | 5.77 | 5.98 | 5.69 | 5.69 | 34.7M |
| 2025-01-22 | 5.69 | 5.82 | 5.61 | 5.74 | 30.3M |
| 2025-01-21 | 5.93 | 5.95 | 5.62 | 5.68 | 39.8M |
| 2025-01-20 | 5.80 | 5.94 | 5.55 | 5.93 | 66.5M |
| 2025-01-17 | 6.16 | 6.22 | 6.10 | 6.15 | 22.0M |
| 2025-01-16 | 6.30 | 6.38 | 6.12 | 6.20 | 31.2M |
| 2025-01-15 | 6.20 | 6.41 | 6.14 | 6.20 | 43.9M |
| 2025-01-14 | 5.87 | 6.18 | 5.86 | 6.18 | 39.1M |
| 2025-01-13 | 5.84 | 5.89 | 5.64 | 5.82 | 25.9M |
| 2025-01-10 | 6.35 | 6.39 | 5.93 | 5.93 | 53.1M |
| 2025-01-09 | 6.39 | 6.64 | 6.34 | 6.41 | 34.3M |
| 2025-01-08 | 6.48 | 6.59 | 6.18 | 6.46 | 50.4M |
| 2025-01-07 | 6.27 | 6.62 | 6.15 | 6.60 | 54.1M |
| 2025-01-06 | 6.50 | 6.54 | 6.14 | 6.27 | 51.7M |
| 2025-01-03 | 7.35 | 7.39 | 6.59 | 6.63 | 73.1M |
| 2025-01-02 | 7.16 | 7.54 | 6.94 | 7.49 | 76.8M |