6.76
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.82 | 6.82 | 6.80 | 6.81 | 166.2K |
| 09:35 | 6.80 | 6.82 | 6.80 | 6.82 | 945.5K |
| 09:40 | 6.83 | 6.83 | 6.82 | 6.82 | 7.0K |
| 09:45 | 6.83 | 6.84 | 6.83 | 6.84 | 161.0K |
| 09:50 | 6.83 | 6.83 | 6.83 | 6.83 | 23.0K |
| 09:55 | 6.84 | 6.84 | 6.83 | 6.83 | 62.0K |
| 10:00 | 6.82 | 6.83 | 6.82 | 6.82 | 120.0K |
| 10:05 | 6.83 | 6.83 | 6.82 | 6.83 | 29.5K |
| 10:10 | 6.82 | 6.83 | 6.82 | 6.82 | 29.0K |
| 10:15 | 6.83 | 6.83 | 6.83 | 6.83 | 116.0K |
| 10:20 | 6.82 | 6.83 | 6.82 | 6.83 | 9.0K |
| 10:25 | 6.82 | 6.82 | 6.81 | 6.81 | 607.0K |
| 10:40 | 6.80 | 6.81 | 6.80 | 6.81 | 76.0K |
| 10:45 | 6.80 | 6.81 | 6.80 | 6.81 | 30.0K |
| 10:50 | 6.80 | 6.81 | 6.80 | 6.81 | 270.1K |
| 10:55 | 6.80 | 6.81 | 6.80 | 6.81 | 292.1K |
| 11:00 | 6.80 | 6.80 | 6.80 | 6.80 | 11.0K |
| 11:05 | 6.81 | 6.81 | 6.80 | 6.80 | 65.1K |
| 11:10 | 6.81 | 6.81 | 6.80 | 6.80 | 301.1K |
| 11:15 | 6.79 | 6.80 | 6.79 | 6.80 | 29.0K |
| 11:20 | 6.79 | 6.80 | 6.79 | 6.79 | 106.9K |
| 11:30 | 6.80 | 6.80 | 6.79 | 6.79 | 28.0K |
| 11:35 | 6.80 | 6.80 | 6.79 | 6.80 | 25.0K |
| 11:40 | 6.79 | 6.80 | 6.79 | 6.80 | 370.9K |
| 11:50 | 6.79 | 6.80 | 6.79 | 6.80 | 49.1K |
| 11:55 | 6.79 | 6.80 | 6.79 | 6.80 | 87.0K |
| 13:00 | 6.79 | 6.80 | 6.79 | 6.80 | 215.0K |
| 13:05 | 6.79 | 6.79 | 6.79 | 6.79 | 18.3K |
| 13:10 | 6.80 | 6.80 | 6.79 | 6.80 | 226.0K |
| 13:15 | 6.79 | 6.80 | 6.79 | 6.80 | 12.0K |
| 13:20 | 6.79 | 6.80 | 6.79 | 6.80 | 42.0K |
| 13:25 | 6.79 | 6.80 | 6.79 | 6.80 | 42.4K |
| 13:30 | 6.79 | 6.80 | 6.79 | 6.80 | 27.0K |
| 13:35 | 6.79 | 6.80 | 6.79 | 6.80 | 83.0K |
| 13:40 | 6.79 | 6.80 | 6.79 | 6.80 | 109.0K |
| 13:45 | 6.79 | 6.80 | 6.79 | 6.80 | 141.3K |
| 13:50 | 6.81 | 6.82 | 6.81 | 6.81 | 1,126.0K |
| 13:55 | 6.82 | 6.82 | 6.81 | 6.81 | 31.5K |
| 14:00 | 6.82 | 6.82 | 6.81 | 6.82 | 109.2K |
| 14:05 | 6.81 | 6.81 | 6.81 | 6.81 | 12.4K |
| 14:10 | 6.82 | 6.82 | 6.81 | 6.81 | 9.0K |
| 14:20 | 6.82 | 6.82 | 6.81 | 6.81 | 69.0K |
| 14:25 | 6.82 | 6.82 | 6.81 | 6.82 | 22.0K |
| 14:30 | 6.81 | 6.82 | 6.81 | 6.82 | 43.0K |
| 14:35 | 6.81 | 6.82 | 6.81 | 6.82 | 70.0K |
| 14:40 | 6.81 | 6.82 | 6.81 | 6.82 | 60.6K |
| 14:45 | 6.81 | 6.82 | 6.81 | 6.82 | 51.0K |
| 14:50 | 6.81 | 6.82 | 6.81 | 6.81 | 1,161.0K |
| 14:55 | 6.82 | 6.82 | 6.81 | 6.82 | 120.1K |
| 15:00 | 6.81 | 6.82 | 6.81 | 6.82 | 63.1K |
| 15:05 | 6.81 | 6.82 | 6.80 | 6.80 | 329.5K |
| 15:10 | 6.81 | 6.81 | 6.80 | 6.81 | 86.6K |
| 15:15 | 6.81 | 6.81 | 6.80 | 6.80 | 101.0K |
| 15:20 | 6.81 | 6.81 | 6.80 | 6.81 | 162.5K |
| 15:25 | 6.80 | 6.81 | 6.80 | 6.81 | 74.0K |
| 15:30 | 6.80 | 6.81 | 6.80 | 6.80 | 123.0K |
| 15:35 | 6.81 | 6.81 | 6.80 | 6.81 | 492.8K |
| 15:40 | 6.80 | 6.81 | 6.80 | 6.81 | 82.0K |
| 15:45 | 6.80 | 6.81 | 6.80 | 6.81 | 159.0K |
| 15:50 | 6.80 | 6.81 | 6.80 | 6.81 | 209.8K |
| 15:55 | 6.80 | 6.81 | 6.80 | 6.80 | 3,644.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 6.82 | 6.83 | 6.75 | 6.76 | 16.4M |
| 2025-09-29 | 6.76 | 6.82 | 6.75 | 6.82 | 22.7M |
| 2025-09-26 | 6.77 | 6.78 | 6.70 | 6.75 | 24.4M |
| 2025-09-25 | 6.84 | 6.84 | 6.76 | 6.77 | 22.1M |
| 2025-09-24 | 6.84 | 6.84 | 6.79 | 6.80 | 13.3M |
| 2025-09-23 | 6.82 | 6.84 | 6.76 | 6.82 | 14.3M |
| 2025-09-22 | 6.89 | 6.89 | 6.77 | 6.78 | 30.7M |
| 2025-09-19 | 6.99 | 6.99 | 6.87 | 6.89 | 39.1M |
| 2025-09-18 | 6.99 | 7.03 | 6.98 | 6.99 | 54.2M |
| 2025-09-17 | 7.04 | 7.05 | 6.99 | 7.02 | 16.8M |
| 2025-09-16 | 7.10 | 7.12 | 7.03 | 7.05 | 16.1M |
| 2025-09-15 | 7.09 | 7.12 | 7.05 | 7.10 | 12.3M |
| 2025-09-12 | 7.12 | 7.12 | 7.06 | 7.09 | 10.6M |
| 2025-09-11 | 7.03 | 7.14 | 6.99 | 7.12 | 31.9M |
| 2025-09-10 | 7.01 | 7.04 | 6.96 | 7.04 | 13.3M |
| 2025-09-09 | 7.00 | 7.04 | 6.98 | 7.00 | 13.4M |
| 2025-09-08 | 6.89 | 7.05 | 6.88 | 7.01 | 22.0M |
| 2025-09-05 | 6.84 | 6.91 | 6.84 | 6.89 | 16.1M |
| 2025-09-04 | 6.87 | 6.87 | 6.78 | 6.84 | 13.2M |
| 2025-09-03 | 6.96 | 6.97 | 6.83 | 6.84 | 19.3M |
| 2025-09-02 | 6.96 | 6.97 | 6.90 | 6.91 | 16.8M |
| 2025-09-01 | 7.07 | 7.08 | 7.04 | 7.05 | 16.4M |
| 2025-08-29 | 7.03 | 7.05 | 7.00 | 7.01 | 14.5M |
| 2025-08-28 | 7.00 | 7.05 | 6.99 | 7.04 | 15.0M |
| 2025-08-27 | 7.04 | 7.05 | 6.97 | 7.00 | 19.9M |
| 2025-08-26 | 7.04 | 7.07 | 6.98 | 6.99 | 33.9M |
| 2025-08-25 | 7.00 | 7.07 | 7.00 | 7.04 | 16.9M |
| 2025-08-22 | 6.98 | 7.01 | 6.95 | 6.98 | 16.3M |
| 2025-08-21 | 7.05 | 7.11 | 6.94 | 6.96 | 33.1M |
| 2025-08-20 | 7.03 | 7.08 | 6.98 | 7.04 | 20.2M |
| 2025-08-19 | 7.06 | 7.07 | 6.99 | 7.04 | 20.7M |
| 2025-08-18 | 7.13 | 7.16 | 7.06 | 7.06 | 24.0M |
| 2025-08-15 | 7.26 | 7.26 | 7.12 | 7.13 | 16.7M |
| 2025-08-14 | 7.23 | 7.29 | 7.18 | 7.26 | 23.6M |
| 2025-08-13 | 7.14 | 7.22 | 7.14 | 7.22 | 21.4M |
| 2025-08-12 | 7.14 | 7.18 | 7.12 | 7.14 | 13.9M |
| 2025-08-11 | 7.09 | 7.15 | 7.08 | 7.15 | 21.9M |
| 2025-08-08 | 7.02 | 7.07 | 6.98 | 7.05 | 16.4M |
| 2025-08-07 | 6.98 | 7.04 | 6.95 | 7.04 | 18.6M |
| 2025-08-06 | 6.98 | 6.98 | 6.93 | 6.93 | 12.1M |
| 2025-08-05 | 6.96 | 6.99 | 6.92 | 6.98 | 15.6M |
| 2025-08-04 | 6.92 | 6.98 | 6.89 | 6.96 | 14.6M |
| 2025-08-01 | 7.00 | 7.02 | 6.92 | 6.94 | 22.0M |
| 2025-07-31 | 7.12 | 7.12 | 7.01 | 7.01 | 16.2M |
| 2025-07-30 | 7.04 | 7.15 | 7.02 | 7.12 | 27.0M |
| 2025-07-29 | 7.04 | 7.07 | 7.00 | 7.06 | 22.4M |
| 2025-07-28 | 6.97 | 7.06 | 6.95 | 7.05 | 17.0M |
| 2025-07-25 | 6.99 | 7.07 | 6.94 | 6.95 | 33.8M |
| 2025-07-24 | 7.00 | 7.01 | 6.93 | 6.99 | 30.6M |
| 2025-07-23 | 6.91 | 7.00 | 6.91 | 7.00 | 24.2M |
| 2025-07-22 | 6.83 | 6.94 | 6.83 | 6.93 | 23.7M |
| 2025-07-21 | 6.77 | 6.83 | 6.77 | 6.83 | 12.0M |
| 2025-07-18 | 6.77 | 6.82 | 6.75 | 6.77 | 15.0M |
| 2025-07-17 | 6.83 | 6.85 | 6.79 | 6.80 | 21.3M |
| 2025-07-16 | 6.79 | 6.84 | 6.76 | 6.81 | 28.7M |
| 2025-07-15 | 6.74 | 6.79 | 6.73 | 6.79 | 27.4M |
| 2025-07-14 | 6.72 | 6.73 | 6.69 | 6.72 | 15.2M |
| 2025-07-11 | 6.71 | 6.73 | 6.69 | 6.71 | 20.8M |
| 2025-07-10 | 6.66 | 6.72 | 6.63 | 6.71 | 24.2M |
| 2025-07-09 | 6.69 | 6.69 | 6.61 | 6.65 | 27.2M |
| 2025-07-08 | 6.73 | 6.74 | 6.68 | 6.69 | 17.0M |
| 2025-07-07 | 6.69 | 6.73 | 6.67 | 6.72 | 17.5M |
| 2025-07-04 | 6.70 | 6.70 | 6.61 | 6.69 | 17.0M |
| 2025-07-03 | 6.69 | 6.74 | 6.65 | 6.70 | 16.4M |
| 2025-07-02 | 6.58 | 6.69 | 6.58 | 6.66 | 23.5M |
| 2025-06-30 | 6.66 | 6.66 | 6.58 | 6.59 | 24.4M |
| 2025-06-27 | 6.69 | 6.71 | 6.62 | 6.65 | 20.3M |
| 2025-06-26 | 6.68 | 6.72 | 6.64 | 6.69 | 14.3M |
| 2025-06-25 | 6.66 | 6.74 | 6.65 | 6.68 | 20.7M |
| 2025-06-24 | 6.63 | 6.69 | 6.62 | 6.66 | 21.9M |
| 2025-06-23 | 6.62 | 6.65 | 6.59 | 6.60 | 18.2M |
| 2025-06-20 | 6.60 | 6.65 | 6.58 | 6.62 | 27.9M |
| 2025-06-19 | 6.63 | 6.63 | 6.57 | 6.61 | 21.4M |
| 2025-06-18 | 6.70 | 6.70 | 6.62 | 6.64 | 22.1M |
| 2025-06-17 | 6.74 | 6.75 | 6.68 | 6.70 | 19.5M |
| 2025-06-16 | 6.80 | 6.84 | 6.73 | 6.73 | 22.8M |
| 2025-06-13 | 6.75 | 6.82 | 6.74 | 6.80 | 22.3M |
| 2025-06-12 | 6.78 | 6.79 | 6.74 | 6.75 | 13.5M |
| 2025-06-11 | 6.74 | 6.80 | 6.69 | 6.78 | 23.7M |
| 2025-06-10 | 6.73 | 6.75 | 6.70 | 6.73 | 18.1M |
| 2025-06-09 | 6.80 | 6.80 | 6.70 | 6.72 | 29.3M |
| 2025-06-06 | 6.86 | 6.88 | 6.75 | 6.81 | 57.4M |
| 2025-06-05 | 6.95 | 7.03 | 6.95 | 7.03 | 30.4M |
| 2025-06-04 | 7.00 | 7.03 | 6.93 | 6.95 | 35.8M |
| 2025-06-03 | 6.95 | 7.03 | 6.92 | 7.03 | 30.7M |
| 2025-06-02 | 6.90 | 6.94 | 6.81 | 6.93 | 24.9M |
| 2025-05-30 | 6.93 | 6.96 | 6.88 | 6.90 | 78.1M |
| 2025-05-29 | 6.97 | 6.97 | 6.92 | 6.96 | 25.6M |
| 2025-05-28 | 6.95 | 6.98 | 6.91 | 6.97 | 18.1M |
| 2025-05-27 | 6.94 | 6.97 | 6.92 | 6.95 | 18.1M |
| 2025-05-26 | 6.97 | 7.02 | 6.92 | 6.94 | 18.4M |
| 2025-05-23 | 6.99 | 7.00 | 6.94 | 6.97 | 20.6M |
| 2025-05-22 | 6.98 | 7.01 | 6.94 | 6.99 | 22.7M |
| 2025-05-21 | 7.02 | 7.02 | 6.88 | 6.97 | 38.5M |
| 2025-05-20 | 7.06 | 7.06 | 7.00 | 7.03 | 12.0M |
| 2025-05-19 | 6.97 | 7.04 | 6.97 | 7.03 | 9.0M |
| 2025-05-16 | 6.99 | 7.03 | 6.97 | 6.99 | 21.7M |
| 2025-05-15 | 7.06 | 7.08 | 6.95 | 6.99 | 25.7M |
| 2025-05-14 | 7.06 | 7.06 | 6.99 | 7.06 | 29.3M |
| 2025-05-13 | 7.08 | 7.11 | 7.03 | 7.06 | 16.2M |
| 2025-05-12 | 7.10 | 7.19 | 7.07 | 7.11 | 21.9M |
| 2025-05-09 | 7.00 | 7.10 | 7.00 | 7.10 | 16.2M |
| 2025-05-08 | 7.07 | 7.07 | 6.97 | 7.04 | 16.2M |
| 2025-05-07 | 7.23 | 7.30 | 7.01 | 7.02 | 44.1M |
| 2025-05-06 | 7.07 | 7.17 | 7.03 | 7.12 | 31.3M |
| 2025-05-02 | 6.99 | 7.05 | 6.92 | 7.03 | 22.3M |
| 2025-04-30 | 6.99 | 7.01 | 6.87 | 6.99 | 45.7M |
| 2025-04-29 | 7.02 | 7.04 | 6.98 | 7.01 | 13.8M |
| 2025-04-28 | 7.00 | 7.05 | 6.96 | 6.99 | 15.3M |
| 2025-04-25 | 6.97 | 7.05 | 6.95 | 7.01 | 22.4M |
| 2025-04-24 | 7.00 | 7.04 | 6.92 | 6.99 | 16.8M |
| 2025-04-23 | 6.96 | 7.07 | 6.96 | 7.01 | 25.8M |
| 2025-04-22 | 6.90 | 6.97 | 6.85 | 6.96 | 24.6M |
| 2025-04-17 | 6.83 | 6.93 | 6.80 | 6.90 | 25.2M |
| 2025-04-16 | 6.73 | 6.85 | 6.73 | 6.84 | 27.2M |
| 2025-04-15 | 6.72 | 6.76 | 6.67 | 6.74 | 20.4M |
| 2025-04-14 | 6.64 | 6.79 | 6.61 | 6.72 | 42.1M |
| 2025-04-11 | 6.59 | 6.63 | 6.54 | 6.60 | 29.3M |
| 2025-04-10 | 6.50 | 6.65 | 6.49 | 6.59 | 49.4M |
| 2025-04-09 | 6.40 | 6.50 | 6.32 | 6.48 | 46.6M |
| 2025-04-08 | 6.45 | 6.61 | 6.41 | 6.50 | 66.3M |
| 2025-04-07 | 6.70 | 6.85 | 6.51 | 6.52 | 79.1M |
| 2025-04-03 | 6.72 | 6.93 | 6.70 | 6.90 | 47.3M |
| 2025-04-02 | 6.77 | 6.82 | 6.73 | 6.80 | 19.0M |
| 2025-04-01 | 6.70 | 6.83 | 6.69 | 6.82 | 24.9M |
| 2025-03-31 | 6.69 | 6.71 | 6.63 | 6.69 | 46.3M |
| 2025-03-28 | 6.62 | 6.72 | 6.62 | 6.69 | 35.5M |
| 2025-03-27 | 6.58 | 6.85 | 6.54 | 6.63 | 39.9M |
| 2025-03-26 | 6.61 | 6.66 | 6.52 | 6.58 | 26.4M |
| 2025-03-25 | 6.63 | 6.69 | 6.60 | 6.61 | 20.4M |
| 2025-03-24 | 6.61 | 6.69 | 6.61 | 6.67 | 31.6M |
| 2025-03-21 | 6.68 | 6.70 | 6.57 | 6.61 | 66.4M |
| 2025-03-20 | 6.52 | 6.79 | 6.44 | 6.69 | 73.1M |
| 2025-03-19 | 6.49 | 6.63 | 6.47 | 6.59 | 46.5M |
| 2025-03-18 | 6.48 | 6.54 | 6.43 | 6.47 | 30.6M |
| 2025-03-17 | 6.39 | 6.48 | 6.36 | 6.47 | 30.0M |
| 2025-03-14 | 6.44 | 6.45 | 6.35 | 6.35 | 21.4M |
| 2025-03-13 | 6.39 | 6.44 | 6.35 | 6.40 | 21.8M |
| 2025-03-12 | 6.25 | 6.40 | 6.21 | 6.40 | 41.9M |
| 2025-03-11 | 6.26 | 6.35 | 6.23 | 6.27 | 45.2M |
| 2025-03-10 | 6.25 | 6.27 | 6.18 | 6.27 | 27.8M |
| 2025-03-07 | 6.26 | 6.30 | 6.17 | 6.25 | 34.4M |
| 2025-03-06 | 6.25 | 6.29 | 6.16 | 6.27 | 23.8M |
| 2025-03-05 | 6.21 | 6.29 | 6.21 | 6.26 | 26.7M |
| 2025-03-04 | 6.15 | 6.23 | 6.14 | 6.19 | 19.2M |
| 2025-03-03 | 6.18 | 6.24 | 6.12 | 6.15 | 35.4M |
| 2025-02-28 | 6.20 | 6.22 | 6.11 | 6.20 | 41.1M |
| 2025-02-27 | 6.16 | 6.22 | 6.14 | 6.22 | 25.8M |
| 2025-02-26 | 6.12 | 6.25 | 6.12 | 6.20 | 31.7M |
| 2025-02-25 | 6.11 | 6.13 | 6.08 | 6.12 | 21.1M |
| 2025-02-24 | 6.03 | 6.16 | 6.02 | 6.12 | 37.1M |
| 2025-02-21 | 6.10 | 6.15 | 6.03 | 6.06 | 38.7M |
| 2025-02-20 | 6.08 | 6.14 | 6.06 | 6.06 | 20.6M |
| 2025-02-19 | 6.13 | 6.15 | 6.09 | 6.12 | 17.7M |
| 2025-02-18 | 6.10 | 6.16 | 6.07 | 6.16 | 23.6M |
| 2025-02-17 | 6.08 | 6.13 | 6.01 | 6.10 | 33.7M |
| 2025-02-14 | 6.10 | 6.15 | 6.05 | 6.08 | 26.8M |
| 2025-02-13 | 6.05 | 6.12 | 6.02 | 6.09 | 36.1M |
| 2025-02-12 | 5.94 | 6.07 | 5.94 | 6.04 | 34.4M |
| 2025-02-11 | 5.94 | 5.97 | 5.93 | 5.94 | 17.7M |
| 2025-02-10 | 5.92 | 5.99 | 5.92 | 5.95 | 24.3M |
| 2025-02-07 | 6.01 | 6.01 | 5.91 | 5.92 | 33.4M |
| 2025-02-06 | 5.95 | 6.02 | 5.95 | 6.02 | 17.6M |
| 2025-02-05 | 5.95 | 6.00 | 5.93 | 5.93 | 14.1M |
| 2025-02-04 | 6.03 | 6.03 | 5.89 | 5.95 | 23.2M |
| 2025-02-03 | 5.88 | 5.97 | 5.86 | 5.95 | 17.2M |
| 2025-01-28 | 6.02 | 6.02 | 5.95 | 5.97 | 5.9M |
| 2025-01-27 | 5.98 | 6.03 | 5.94 | 6.02 | 12.7M |
| 2025-01-24 | 5.92 | 5.99 | 5.91 | 5.94 | 17.0M |
| 2025-01-23 | 6.00 | 6.00 | 5.90 | 5.92 | 21.1M |
| 2025-01-22 | 6.10 | 6.10 | 5.96 | 5.96 | 14.6M |
| 2025-01-21 | 6.08 | 6.11 | 6.05 | 6.09 | 18.3M |
| 2025-01-20 | 6.05 | 6.11 | 6.05 | 6.06 | 21.7M |
| 2025-01-17 | 6.00 | 6.06 | 5.97 | 6.05 | 21.4M |
| 2025-01-16 | 5.98 | 6.07 | 5.98 | 6.00 | 22.5M |
| 2025-01-15 | 5.93 | 5.97 | 5.90 | 5.93 | 19.1M |
| 2025-01-14 | 5.91 | 5.97 | 5.90 | 5.95 | 19.5M |
| 2025-01-13 | 5.99 | 5.99 | 5.85 | 5.90 | 29.2M |
| 2025-01-10 | 5.98 | 6.04 | 5.95 | 5.99 | 15.3M |
| 2025-01-09 | 6.04 | 6.04 | 5.98 | 5.98 | 13.3M |
| 2025-01-08 | 6.09 | 6.09 | 6.00 | 6.04 | 16.2M |
| 2025-01-07 | 6.12 | 6.13 | 6.02 | 6.07 | 18.6M |
| 2025-01-06 | 6.14 | 6.19 | 6.09 | 6.12 | 10.4M |
| 2025-01-03 | 6.10 | 6.15 | 6.10 | 6.13 | 10.0M |
| 2025-01-02 | 6.18 | 6.20 | 6.07 | 6.11 | 16.3M |