6.51
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.39 | 6.58 | 6.35 | 6.54 | 5,141.1K |
| 09:35 | 6.55 | 6.59 | 6.54 | 6.58 | 2,725.7K |
| 09:40 | 6.59 | 6.60 | 6.56 | 6.56 | 2,044.6K |
| 09:45 | 6.56 | 6.60 | 6.55 | 6.55 | 1,474.6K |
| 09:50 | 6.55 | 6.55 | 6.51 | 6.52 | 996.6K |
| 09:55 | 6.53 | 6.54 | 6.49 | 6.52 | 833.9K |
| 10:00 | 6.51 | 6.52 | 6.49 | 6.51 | 535.5K |
| 10:05 | 6.51 | 6.55 | 6.50 | 6.54 | 628.3K |
| 10:10 | 6.54 | 6.55 | 6.52 | 6.52 | 324.7K |
| 10:15 | 6.53 | 6.54 | 6.52 | 6.54 | 300.8K |
| 10:20 | 6.54 | 6.55 | 6.53 | 6.54 | 363.7K |
| 10:25 | 6.55 | 6.55 | 6.54 | 6.54 | 112.4K |
| 10:30 | 6.54 | 6.55 | 6.52 | 6.53 | 674.4K |
| 10:35 | 6.53 | 6.53 | 6.50 | 6.51 | 315.5K |
| 10:40 | 6.52 | 6.52 | 6.48 | 6.49 | 649.5K |
| 10:45 | 6.49 | 6.50 | 6.49 | 6.49 | 271.5K |
| 10:50 | 6.49 | 6.50 | 6.48 | 6.48 | 280.2K |
| 10:55 | 6.49 | 6.50 | 6.49 | 6.49 | 192.8K |
| 11:00 | 6.49 | 6.52 | 6.49 | 6.51 | 339.1K |
| 11:05 | 6.52 | 6.52 | 6.51 | 6.52 | 194.6K |
| 11:10 | 6.51 | 6.53 | 6.51 | 6.53 | 158.9K |
| 11:15 | 6.53 | 6.54 | 6.50 | 6.50 | 358.5K |
| 11:20 | 6.51 | 6.51 | 6.50 | 6.51 | 152.2K |
| 11:25 | 6.51 | 6.51 | 6.49 | 6.51 | 327.6K |
| 13:00 | 6.50 | 6.50 | 6.47 | 6.48 | 519.1K |
| 13:05 | 6.48 | 6.49 | 6.47 | 6.48 | 120.0K |
| 13:10 | 6.48 | 6.48 | 6.46 | 6.48 | 463.6K |
| 13:15 | 6.47 | 6.48 | 6.45 | 6.46 | 286.0K |
| 13:20 | 6.46 | 6.46 | 6.45 | 6.45 | 230.9K |
| 13:25 | 6.44 | 6.49 | 6.44 | 6.47 | 344.6K |
| 13:30 | 6.47 | 6.47 | 6.45 | 6.46 | 176.9K |
| 13:35 | 6.46 | 6.46 | 6.44 | 6.45 | 245.7K |
| 13:40 | 6.45 | 6.45 | 6.43 | 6.45 | 237.4K |
| 13:45 | 6.44 | 6.46 | 6.43 | 6.46 | 437.1K |
| 13:50 | 6.46 | 6.46 | 6.43 | 6.44 | 208.9K |
| 13:55 | 6.43 | 6.44 | 6.41 | 6.42 | 191.6K |
| 14:00 | 6.42 | 6.42 | 6.40 | 6.41 | 686.5K |
| 14:05 | 6.41 | 6.43 | 6.41 | 6.42 | 142.9K |
| 14:10 | 6.42 | 6.42 | 6.40 | 6.41 | 216.4K |
| 14:15 | 6.40 | 6.43 | 6.40 | 6.42 | 283.5K |
| 14:20 | 6.42 | 6.43 | 6.41 | 6.42 | 190.5K |
| 14:25 | 6.41 | 6.42 | 6.38 | 6.39 | 1,046.7K |
| 14:30 | 6.41 | 6.42 | 6.39 | 6.39 | 554.9K |
| 14:35 | 6.39 | 6.40 | 6.37 | 6.37 | 440.6K |
| 14:40 | 6.38 | 6.39 | 6.37 | 6.39 | 302.8K |
| 14:45 | 6.39 | 6.39 | 6.36 | 6.37 | 521.0K |
| 14:50 | 6.37 | 6.38 | 6.36 | 6.36 | 678.9K |
| 14:55 | 6.37 | 6.38 | 6.36 | 6.37 | 247.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 6.37 | 6.59 | 6.36 | 6.51 | 30.2M |
| 2025-09-26 | 6.40 | 6.60 | 6.34 | 6.36 | 28.3M |
| 2025-09-25 | 6.40 | 6.61 | 6.33 | 6.44 | 36.1M |
| 2025-09-24 | 6.38 | 6.45 | 6.31 | 6.41 | 16.6M |
| 2025-09-23 | 6.45 | 6.51 | 6.28 | 6.41 | 18.0M |
| 2025-09-22 | 6.33 | 6.60 | 6.31 | 6.50 | 27.7M |
| 2025-09-19 | 6.44 | 6.48 | 6.28 | 6.29 | 20.8M |
| 2025-09-18 | 6.69 | 6.70 | 6.35 | 6.43 | 27.5M |
| 2025-09-17 | 6.59 | 6.75 | 6.53 | 6.68 | 20.7M |
| 2025-09-16 | 6.58 | 6.63 | 6.48 | 6.60 | 16.7M |
| 2025-09-15 | 6.61 | 6.70 | 6.57 | 6.60 | 18.0M |
| 2025-09-12 | 6.71 | 6.71 | 6.56 | 6.58 | 17.7M |
| 2025-09-11 | 6.58 | 6.72 | 6.47 | 6.70 | 19.3M |
| 2025-09-10 | 6.70 | 6.75 | 6.55 | 6.56 | 18.8M |
| 2025-09-09 | 6.80 | 6.83 | 6.64 | 6.68 | 23.4M |
| 2025-09-08 | 6.80 | 7.06 | 6.75 | 6.78 | 44.2M |
| 2025-09-05 | 6.33 | 6.79 | 6.29 | 6.78 | 56.8M |
| 2025-09-04 | 6.27 | 6.57 | 6.24 | 6.38 | 39.3M |
| 2025-09-03 | 6.39 | 6.41 | 6.21 | 6.24 | 17.5M |
| 2025-09-02 | 6.49 | 6.57 | 6.31 | 6.39 | 26.9M |
| 2025-09-01 | 6.61 | 6.63 | 6.45 | 6.48 | 24.8M |
| 2025-08-29 | 6.56 | 6.70 | 6.46 | 6.61 | 27.3M |
| 2025-08-28 | 6.57 | 6.65 | 6.31 | 6.56 | 35.1M |
| 2025-08-27 | 6.70 | 6.83 | 6.54 | 6.56 | 31.2M |
| 2025-08-26 | 6.76 | 6.83 | 6.65 | 6.73 | 36.2M |
| 2025-08-25 | 7.08 | 7.10 | 6.66 | 6.80 | 59.0M |
| 2025-08-22 | 6.88 | 7.02 | 6.83 | 6.99 | 38.6M |
| 2025-08-21 | 6.88 | 6.92 | 6.77 | 6.86 | 34.5M |
| 2025-08-20 | 6.85 | 6.97 | 6.75 | 6.85 | 42.4M |
| 2025-08-19 | 6.73 | 6.84 | 6.69 | 6.79 | 38.9M |
| 2025-08-18 | 6.77 | 6.85 | 6.69 | 6.75 | 52.3M |
| 2025-08-15 | 6.33 | 6.80 | 6.29 | 6.72 | 70.3M |
| 2025-08-14 | 6.19 | 6.57 | 6.07 | 6.31 | 66.5M |
| 2025-08-13 | 6.18 | 6.20 | 6.15 | 6.19 | 16.9M |
| 2025-08-12 | 6.16 | 6.22 | 6.11 | 6.20 | 21.6M |
| 2025-08-11 | 6.22 | 6.23 | 6.13 | 6.15 | 18.1M |
| 2025-08-08 | 6.15 | 6.22 | 6.13 | 6.18 | 15.0M |
| 2025-08-07 | 6.22 | 6.25 | 6.13 | 6.15 | 18.3M |
| 2025-08-06 | 6.21 | 6.25 | 6.18 | 6.22 | 15.7M |
| 2025-08-05 | 6.19 | 6.26 | 6.15 | 6.22 | 16.2M |
| 2025-08-04 | 6.08 | 6.20 | 6.05 | 6.20 | 16.3M |
| 2025-08-01 | 6.03 | 6.15 | 6.02 | 6.10 | 18.3M |
| 2025-07-31 | 6.03 | 6.12 | 6.00 | 6.04 | 20.4M |
| 2025-07-30 | 6.10 | 6.13 | 5.98 | 6.04 | 17.8M |
| 2025-07-29 | 6.12 | 6.14 | 6.01 | 6.10 | 16.5M |
| 2025-07-28 | 6.18 | 6.18 | 6.10 | 6.13 | 14.9M |
| 2025-07-25 | 6.17 | 6.25 | 6.13 | 6.17 | 16.1M |
| 2025-07-24 | 6.26 | 6.26 | 6.15 | 6.17 | 26.2M |
| 2025-07-23 | 6.49 | 6.57 | 6.19 | 6.20 | 39.7M |
| 2025-07-22 | 6.28 | 6.40 | 6.25 | 6.37 | 26.5M |
| 2025-07-21 | 6.27 | 6.38 | 6.24 | 6.28 | 25.2M |
| 2025-07-18 | 6.22 | 6.26 | 6.13 | 6.25 | 22.2M |
| 2025-07-17 | 6.18 | 6.24 | 6.11 | 6.22 | 21.2M |
| 2025-07-16 | 6.20 | 6.21 | 6.11 | 6.14 | 22.2M |
| 2025-07-15 | 6.26 | 6.30 | 6.09 | 6.21 | 38.2M |
| 2025-07-14 | 6.19 | 6.38 | 6.17 | 6.24 | 29.7M |
| 2025-07-11 | 6.19 | 6.28 | 6.08 | 6.19 | 37.7M |
| 2025-07-10 | 6.25 | 6.41 | 6.15 | 6.20 | 55.8M |
| 2025-07-09 | 6.05 | 6.50 | 6.01 | 6.22 | 86.1M |
| 2025-07-08 | 5.93 | 6.12 | 5.90 | 6.04 | 41.8M |
| 2025-07-07 | 5.83 | 5.96 | 5.82 | 5.95 | 24.8M |
| 2025-07-04 | 5.92 | 5.92 | 5.80 | 5.82 | 22.4M |
| 2025-07-03 | 5.90 | 5.92 | 5.82 | 5.90 | 19.7M |
| 2025-07-02 | 5.91 | 5.97 | 5.86 | 5.91 | 26.1M |
| 2025-07-01 | 5.90 | 5.99 | 5.80 | 5.92 | 38.0M |
| 2025-06-30 | 5.80 | 5.91 | 5.77 | 5.87 | 38.8M |
| 2025-06-27 | 5.70 | 5.81 | 5.70 | 5.80 | 32.9M |
| 2025-06-26 | 5.71 | 5.79 | 5.65 | 5.68 | 22.6M |
| 2025-06-25 | 5.70 | 5.73 | 5.65 | 5.72 | 23.6M |
| 2025-06-24 | 5.57 | 5.70 | 5.57 | 5.70 | 26.5M |
| 2025-06-23 | 5.51 | 5.59 | 5.30 | 5.58 | 18.7M |
| 2025-06-20 | 5.55 | 5.59 | 5.47 | 5.49 | 18.3M |
| 2025-06-19 | 5.71 | 5.72 | 5.49 | 5.52 | 42.9M |
| 2025-06-18 | 5.63 | 5.83 | 5.60 | 5.76 | 40.7M |
| 2025-06-17 | 5.63 | 5.74 | 5.60 | 5.67 | 27.8M |
| 2025-06-16 | 5.62 | 5.65 | 5.52 | 5.64 | 18.8M |
| 2025-06-13 | 5.59 | 5.75 | 5.55 | 5.62 | 38.2M |
| 2025-06-12 | 5.62 | 5.69 | 5.54 | 5.58 | 25.6M |
| 2025-06-11 | 5.70 | 5.71 | 5.59 | 5.63 | 26.9M |
| 2025-06-10 | 5.65 | 5.80 | 5.57 | 5.69 | 40.0M |
| 2025-06-09 | 5.67 | 5.69 | 5.59 | 5.68 | 28.6M |
| 2025-06-06 | 5.59 | 5.71 | 5.53 | 5.68 | 39.7M |
| 2025-06-05 | 5.59 | 5.62 | 5.51 | 5.57 | 26.9M |
| 2025-06-04 | 5.68 | 5.77 | 5.55 | 5.59 | 40.4M |
| 2025-06-03 | 5.64 | 5.69 | 5.59 | 5.65 | 49.3M |
| 2025-05-30 | 5.81 | 5.85 | 5.61 | 5.72 | 56.1M |
| 2025-05-29 | 5.79 | 6.08 | 5.75 | 5.88 | 78.1M |
| 2025-05-28 | 5.61 | 6.00 | 5.58 | 5.90 | 99.2M |
| 2025-05-27 | 5.58 | 5.78 | 5.45 | 5.69 | 80.6M |
| 2025-05-26 | 5.30 | 5.65 | 5.27 | 5.49 | 45.7M |
| 2025-05-23 | 5.41 | 5.41 | 5.29 | 5.29 | 14.6M |
| 2025-05-22 | 5.40 | 5.52 | 5.37 | 5.38 | 16.0M |
| 2025-05-21 | 5.50 | 5.50 | 5.40 | 5.43 | 13.0M |
| 2025-05-20 | 5.47 | 5.51 | 5.42 | 5.48 | 11.7M |
| 2025-05-19 | 5.46 | 5.48 | 5.39 | 5.47 | 11.5M |
| 2025-05-16 | 5.44 | 5.55 | 5.43 | 5.45 | 12.3M |
| 2025-05-15 | 5.56 | 5.56 | 5.40 | 5.44 | 15.5M |
| 2025-05-14 | 5.51 | 5.56 | 5.47 | 5.54 | 15.7M |
| 2025-05-13 | 5.59 | 5.63 | 5.53 | 5.55 | 23.0M |
| 2025-05-12 | 5.55 | 5.63 | 5.50 | 5.59 | 26.0M |
| 2025-05-09 | 5.72 | 5.75 | 5.51 | 5.53 | 46.0M |
| 2025-05-08 | 5.52 | 6.27 | 5.50 | 5.77 | 79.2M |
| 2025-05-07 | 5.50 | 5.55 | 5.40 | 5.46 | 19.0M |
| 2025-05-06 | 5.31 | 5.55 | 5.31 | 5.46 | 26.2M |
| 2025-04-30 | 5.28 | 5.34 | 5.26 | 5.28 | 13.2M |
| 2025-04-29 | 5.29 | 5.33 | 5.23 | 5.26 | 14.7M |
| 2025-04-28 | 5.25 | 5.37 | 5.24 | 5.27 | 15.4M |
| 2025-04-25 | 5.52 | 5.55 | 5.24 | 5.26 | 35.0M |
| 2025-04-24 | 5.36 | 5.55 | 5.32 | 5.50 | 33.4M |
| 2025-04-23 | 5.23 | 5.37 | 5.20 | 5.34 | 20.1M |
| 2025-04-22 | 5.11 | 5.27 | 5.09 | 5.22 | 19.6M |
| 2025-04-21 | 4.87 | 5.18 | 4.85 | 5.14 | 25.9M |
| 2025-04-18 | 4.82 | 4.91 | 4.79 | 4.90 | 11.2M |
| 2025-04-17 | 4.83 | 4.92 | 4.80 | 4.82 | 17.2M |
| 2025-04-16 | 5.00 | 5.00 | 4.81 | 4.87 | 15.4M |
| 2025-04-15 | 4.94 | 5.05 | 4.93 | 5.02 | 16.0M |
| 2025-04-14 | 4.89 | 4.97 | 4.86 | 4.94 | 14.7M |
| 2025-04-11 | 4.79 | 4.88 | 4.74 | 4.81 | 15.1M |
| 2025-04-10 | 4.87 | 4.96 | 4.81 | 4.83 | 23.9M |
| 2025-04-09 | 4.54 | 4.83 | 4.25 | 4.77 | 36.4M |
| 2025-04-08 | 4.65 | 4.82 | 4.49 | 4.60 | 34.1M |
| 2025-04-07 | 4.99 | 5.08 | 4.39 | 4.52 | 59.6M |
| 2025-04-03 | 5.42 | 5.52 | 5.36 | 5.41 | 22.1M |
| 2025-04-02 | 5.53 | 5.66 | 5.43 | 5.52 | 30.6M |
| 2025-04-01 | 5.37 | 5.74 | 5.35 | 5.55 | 51.6M |
| 2025-03-31 | 5.29 | 5.42 | 5.16 | 5.38 | 32.0M |
| 2025-03-28 | 5.33 | 5.42 | 5.27 | 5.32 | 24.2M |
| 2025-03-27 | 5.45 | 5.46 | 5.31 | 5.35 | 24.0M |
| 2025-03-26 | 5.40 | 5.57 | 5.38 | 5.45 | 27.2M |
| 2025-03-25 | 5.34 | 5.49 | 5.31 | 5.40 | 33.4M |
| 2025-03-24 | 5.62 | 5.63 | 5.22 | 5.35 | 52.8M |
| 2025-03-21 | 5.76 | 5.79 | 5.58 | 5.59 | 42.6M |
| 2025-03-20 | 5.83 | 5.87 | 5.69 | 5.73 | 63.9M |
| 2025-03-19 | 5.95 | 6.15 | 5.75 | 5.83 | 119.4M |
| 2025-03-18 | 5.33 | 6.40 | 5.32 | 6.09 | 141.1M |
| 2025-03-17 | 5.37 | 5.38 | 5.28 | 5.33 | 14.7M |
| 2025-03-14 | 5.32 | 5.38 | 5.25 | 5.36 | 18.6M |
| 2025-03-13 | 5.40 | 5.41 | 5.25 | 5.35 | 18.5M |
| 2025-03-12 | 5.34 | 5.45 | 5.29 | 5.41 | 30.6M |
| 2025-03-11 | 5.24 | 5.48 | 5.20 | 5.35 | 41.9M |
| 2025-03-10 | 5.08 | 5.48 | 5.06 | 5.35 | 52.5M |
| 2025-03-07 | 5.15 | 5.18 | 5.06 | 5.08 | 9.1M |
| 2025-03-06 | 5.12 | 5.18 | 5.11 | 5.15 | 11.4M |
| 2025-03-05 | 5.12 | 5.14 | 5.05 | 5.11 | 8.1M |
| 2025-03-04 | 5.03 | 5.13 | 4.99 | 5.12 | 10.7M |
| 2025-03-03 | 5.04 | 5.12 | 5.00 | 5.02 | 12.9M |
| 2025-02-28 | 5.15 | 5.18 | 5.00 | 5.03 | 12.7M |
| 2025-02-27 | 5.18 | 5.20 | 5.06 | 5.17 | 14.3M |
| 2025-02-26 | 5.14 | 5.22 | 5.13 | 5.19 | 13.7M |
| 2025-02-25 | 5.14 | 5.20 | 5.12 | 5.15 | 10.6M |
| 2025-02-24 | 5.21 | 5.23 | 5.13 | 5.19 | 12.5M |
| 2025-02-21 | 5.18 | 5.21 | 5.13 | 5.19 | 14.4M |
| 2025-02-20 | 5.20 | 5.24 | 5.11 | 5.16 | 11.6M |
| 2025-02-19 | 5.09 | 5.21 | 5.03 | 5.20 | 16.6M |
| 2025-02-18 | 5.23 | 5.34 | 5.12 | 5.14 | 21.9M |
| 2025-02-17 | 5.13 | 5.19 | 5.10 | 5.13 | 14.5M |
| 2025-02-14 | 5.03 | 5.21 | 4.99 | 5.10 | 22.9M |
| 2025-02-13 | 5.08 | 5.12 | 4.98 | 4.99 | 13.7M |
| 2025-02-12 | 5.06 | 5.12 | 5.03 | 5.11 | 8.4M |
| 2025-02-11 | 5.10 | 5.11 | 5.02 | 5.05 | 8.0M |
| 2025-02-10 | 5.11 | 5.12 | 5.06 | 5.10 | 9.6M |
| 2025-02-07 | 5.02 | 5.12 | 4.99 | 5.08 | 12.5M |
| 2025-02-06 | 4.94 | 5.00 | 4.91 | 4.99 | 8.4M |
| 2025-02-05 | 4.90 | 4.98 | 4.90 | 4.96 | 9.3M |
| 2025-01-27 | 5.01 | 5.05 | 4.89 | 4.89 | 8.5M |
| 2025-01-24 | 4.91 | 5.04 | 4.91 | 5.01 | 8.8M |
| 2025-01-23 | 5.00 | 5.04 | 4.92 | 4.92 | 8.9M |
| 2025-01-22 | 4.96 | 4.98 | 4.87 | 4.93 | 8.3M |
| 2025-01-21 | 4.97 | 5.00 | 4.87 | 4.94 | 8.1M |
| 2025-01-20 | 4.95 | 5.03 | 4.94 | 4.98 | 8.6M |
| 2025-01-17 | 4.90 | 4.96 | 4.84 | 4.90 | 6.8M |
| 2025-01-16 | 4.95 | 5.03 | 4.88 | 4.91 | 8.0M |
| 2025-01-15 | 5.00 | 5.02 | 4.88 | 4.90 | 8.1M |
| 2025-01-14 | 4.71 | 5.00 | 4.70 | 4.98 | 12.7M |
| 2025-01-13 | 4.70 | 4.74 | 4.60 | 4.70 | 7.5M |
| 2025-01-10 | 4.89 | 4.89 | 4.70 | 4.71 | 7.7M |
| 2025-01-09 | 4.81 | 4.93 | 4.79 | 4.87 | 7.6M |
| 2025-01-08 | 4.95 | 4.95 | 4.69 | 4.85 | 11.7M |
| 2025-01-07 | 4.78 | 4.94 | 4.76 | 4.93 | 9.7M |
| 2025-01-06 | 4.70 | 4.80 | 4.53 | 4.77 | 11.3M |
| 2025-01-03 | 4.87 | 4.90 | 4.67 | 4.69 | 15.3M |
| 2025-01-02 | 5.04 | 5.06 | 4.82 | 4.87 | 14.4M |