4.30
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.27 | 4.27 | 4.24 | 4.24 | 823.9K |
| 09:35 | 4.24 | 4.25 | 4.22 | 4.23 | 855.9K |
| 09:40 | 4.23 | 4.24 | 4.21 | 4.22 | 943.7K |
| 09:45 | 4.22 | 4.23 | 4.22 | 4.22 | 581.6K |
| 09:50 | 4.22 | 4.23 | 4.21 | 4.21 | 395.1K |
| 09:55 | 4.21 | 4.22 | 4.20 | 4.21 | 950.6K |
| 10:00 | 4.21 | 4.21 | 4.19 | 4.21 | 888.7K |
| 10:05 | 4.21 | 4.21 | 4.19 | 4.19 | 450.8K |
| 10:10 | 4.19 | 4.20 | 4.18 | 4.19 | 1,118.2K |
| 10:15 | 4.19 | 4.20 | 4.18 | 4.18 | 782.8K |
| 10:20 | 4.18 | 4.19 | 4.18 | 4.18 | 305.0K |
| 10:25 | 4.18 | 4.18 | 4.16 | 4.16 | 789.1K |
| 10:30 | 4.17 | 4.17 | 4.15 | 4.16 | 477.6K |
| 10:35 | 4.16 | 4.17 | 4.16 | 4.17 | 398.5K |
| 10:40 | 4.17 | 4.18 | 4.15 | 4.18 | 751.4K |
| 10:45 | 4.18 | 4.19 | 4.17 | 4.18 | 330.4K |
| 10:50 | 4.18 | 4.19 | 4.17 | 4.19 | 200.6K |
| 10:55 | 4.19 | 4.19 | 4.18 | 4.18 | 342.4K |
| 11:00 | 4.18 | 4.19 | 4.18 | 4.18 | 172.4K |
| 11:05 | 4.18 | 4.19 | 4.17 | 4.18 | 369.4K |
| 11:10 | 4.17 | 4.19 | 4.17 | 4.18 | 150.9K |
| 11:15 | 4.17 | 4.19 | 4.17 | 4.18 | 147.3K |
| 11:20 | 4.19 | 4.20 | 4.17 | 4.17 | 419.5K |
| 11:25 | 4.18 | 4.18 | 4.17 | 4.18 | 132.7K |
| 13:00 | 4.18 | 4.18 | 4.16 | 4.16 | 303.4K |
| 13:05 | 4.16 | 4.17 | 4.15 | 4.16 | 607.1K |
| 13:10 | 4.17 | 4.18 | 4.16 | 4.18 | 452.6K |
| 13:15 | 4.18 | 4.19 | 4.17 | 4.17 | 177.6K |
| 13:20 | 4.18 | 4.18 | 4.17 | 4.18 | 88.7K |
| 13:25 | 4.18 | 4.20 | 4.18 | 4.20 | 306.1K |
| 13:30 | 4.19 | 4.21 | 4.19 | 4.20 | 494.9K |
| 13:35 | 4.20 | 4.20 | 4.18 | 4.18 | 196.1K |
| 13:40 | 4.18 | 4.19 | 4.17 | 4.18 | 231.5K |
| 13:45 | 4.17 | 4.18 | 4.17 | 4.18 | 99.7K |
| 13:50 | 4.18 | 4.19 | 4.17 | 4.19 | 248.1K |
| 13:55 | 4.19 | 4.20 | 4.18 | 4.20 | 243.3K |
| 14:00 | 4.19 | 4.20 | 4.18 | 4.19 | 531.6K |
| 14:05 | 4.19 | 4.19 | 4.18 | 4.19 | 73.5K |
| 14:10 | 4.18 | 4.19 | 4.17 | 4.18 | 320.3K |
| 14:15 | 4.19 | 4.21 | 4.18 | 4.20 | 289.7K |
| 14:20 | 4.21 | 4.22 | 4.20 | 4.22 | 590.6K |
| 14:25 | 4.22 | 4.23 | 4.21 | 4.23 | 249.1K |
| 14:30 | 4.23 | 4.23 | 4.22 | 4.23 | 500.8K |
| 14:35 | 4.23 | 4.23 | 4.21 | 4.21 | 164.0K |
| 14:40 | 4.21 | 4.22 | 4.20 | 4.20 | 350.7K |
| 14:45 | 4.20 | 4.22 | 4.20 | 4.22 | 369.6K |
| 14:50 | 4.22 | 4.22 | 4.21 | 4.22 | 369.9K |
| 14:55 | 4.21 | 4.22 | 4.21 | 4.22 | 347.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.18 | 4.48 | 4.17 | 4.30 | 46.3M |
| 2025-09-25 | 4.21 | 4.24 | 4.17 | 4.20 | 12.5M |
| 2025-09-24 | 4.20 | 4.23 | 4.17 | 4.22 | 13.8M |
| 2025-09-23 | 4.24 | 4.27 | 4.15 | 4.23 | 20.7M |
| 2025-09-22 | 4.30 | 4.32 | 4.24 | 4.27 | 18.0M |
| 2025-09-19 | 4.35 | 4.35 | 4.27 | 4.32 | 16.2M |
| 2025-09-18 | 4.39 | 4.41 | 4.30 | 4.34 | 21.9M |
| 2025-09-17 | 4.39 | 4.41 | 4.35 | 4.39 | 15.5M |
| 2025-09-16 | 4.40 | 4.41 | 4.35 | 4.38 | 13.9M |
| 2025-09-15 | 4.42 | 4.44 | 4.38 | 4.40 | 13.6M |
| 2025-09-12 | 4.42 | 4.44 | 4.38 | 4.40 | 14.3M |
| 2025-09-11 | 4.38 | 4.42 | 4.35 | 4.42 | 16.9M |
| 2025-09-10 | 4.44 | 4.45 | 4.38 | 4.39 | 16.6M |
| 2025-09-09 | 4.42 | 4.48 | 4.39 | 4.44 | 18.2M |
| 2025-09-08 | 4.38 | 4.43 | 4.36 | 4.42 | 16.6M |
| 2025-09-05 | 4.33 | 4.39 | 4.30 | 4.37 | 18.9M |
| 2025-09-04 | 4.30 | 4.35 | 4.28 | 4.33 | 18.9M |
| 2025-09-03 | 4.40 | 4.40 | 4.30 | 4.30 | 17.7M |
| 2025-09-02 | 4.40 | 4.42 | 4.34 | 4.39 | 22.9M |
| 2025-09-01 | 4.39 | 4.44 | 4.36 | 4.40 | 22.5M |
| 2025-08-29 | 4.45 | 4.47 | 4.38 | 4.39 | 25.9M |
| 2025-08-28 | 4.45 | 4.49 | 4.32 | 4.44 | 34.0M |
| 2025-08-27 | 4.55 | 4.58 | 4.46 | 4.46 | 28.7M |
| 2025-08-26 | 4.53 | 4.57 | 4.52 | 4.55 | 18.2M |
| 2025-08-25 | 4.55 | 4.58 | 4.52 | 4.54 | 30.4M |
| 2025-08-22 | 4.54 | 4.57 | 4.51 | 4.55 | 19.3M |
| 2025-08-21 | 4.62 | 4.65 | 4.52 | 4.55 | 31.4M |
| 2025-08-20 | 4.53 | 4.59 | 4.52 | 4.59 | 18.2M |
| 2025-08-19 | 4.55 | 4.57 | 4.53 | 4.54 | 13.9M |
| 2025-08-18 | 4.56 | 4.58 | 4.54 | 4.55 | 21.3M |
| 2025-08-15 | 4.46 | 4.56 | 4.45 | 4.56 | 22.4M |
| 2025-08-14 | 4.53 | 4.54 | 4.45 | 4.47 | 16.4M |
| 2025-08-13 | 4.51 | 4.53 | 4.50 | 4.52 | 14.6M |
| 2025-08-12 | 4.54 | 4.55 | 4.49 | 4.51 | 12.8M |
| 2025-08-11 | 4.47 | 4.55 | 4.45 | 4.53 | 23.3M |
| 2025-08-08 | 4.40 | 4.47 | 4.39 | 4.47 | 18.8M |
| 2025-08-07 | 4.42 | 4.43 | 4.38 | 4.41 | 12.9M |
| 2025-08-06 | 4.41 | 4.43 | 4.39 | 4.42 | 12.0M |
| 2025-08-05 | 4.40 | 4.43 | 4.40 | 4.43 | 10.8M |
| 2025-08-04 | 4.39 | 4.41 | 4.36 | 4.41 | 12.5M |
| 2025-08-01 | 4.40 | 4.43 | 4.37 | 4.39 | 16.7M |
| 2025-07-31 | 4.45 | 4.46 | 4.39 | 4.43 | 19.2M |
| 2025-07-30 | 4.52 | 4.53 | 4.44 | 4.46 | 18.4M |
| 2025-07-29 | 4.47 | 4.53 | 4.44 | 4.53 | 18.1M |
| 2025-07-28 | 4.49 | 4.50 | 4.44 | 4.46 | 17.4M |
| 2025-07-25 | 4.53 | 4.54 | 4.48 | 4.50 | 19.6M |
| 2025-07-24 | 4.50 | 4.55 | 4.46 | 4.53 | 26.7M |
| 2025-07-23 | 4.63 | 4.68 | 4.50 | 4.51 | 39.4M |
| 2025-07-22 | 4.61 | 4.62 | 4.52 | 4.60 | 51.2M |
| 2025-07-21 | 4.41 | 4.54 | 4.40 | 4.53 | 50.0M |
| 2025-07-18 | 4.36 | 4.37 | 4.31 | 4.35 | 15.8M |
| 2025-07-17 | 4.36 | 4.36 | 4.31 | 4.32 | 13.8M |
| 2025-07-16 | 4.36 | 4.37 | 4.33 | 4.36 | 15.0M |
| 2025-07-15 | 4.39 | 4.41 | 4.34 | 4.36 | 18.6M |
| 2025-07-14 | 4.39 | 4.44 | 4.38 | 4.39 | 25.3M |
| 2025-07-11 | 4.33 | 4.36 | 4.32 | 4.36 | 20.1M |
| 2025-07-10 | 4.35 | 4.36 | 4.30 | 4.33 | 17.7M |
| 2025-07-09 | 4.33 | 4.35 | 4.31 | 4.33 | 20.0M |
| 2025-07-08 | 4.28 | 4.37 | 4.25 | 4.34 | 26.1M |
| 2025-07-07 | 4.23 | 4.31 | 4.22 | 4.28 | 22.7M |
| 2025-07-04 | 4.18 | 4.24 | 4.17 | 4.22 | 20.3M |
| 2025-07-03 | 4.16 | 4.19 | 4.15 | 4.19 | 10.8M |
| 2025-07-02 | 4.15 | 4.18 | 4.15 | 4.16 | 10.7M |
| 2025-07-01 | 4.18 | 4.19 | 4.14 | 4.16 | 16.5M |
| 2025-06-30 | 4.14 | 4.16 | 4.13 | 4.14 | 10.1M |
| 2025-06-27 | 4.13 | 4.15 | 4.12 | 4.14 | 10.1M |
| 2025-06-26 | 4.14 | 4.16 | 4.12 | 4.13 | 11.7M |
| 2025-06-25 | 4.12 | 4.14 | 4.10 | 4.13 | 13.0M |
| 2025-06-24 | 4.08 | 4.12 | 4.07 | 4.12 | 10.5M |
| 2025-06-23 | 4.05 | 4.09 | 4.03 | 4.09 | 10.2M |
| 2025-06-20 | 4.07 | 4.11 | 4.06 | 4.08 | 6.8M |
| 2025-06-19 | 4.12 | 4.13 | 4.06 | 4.08 | 10.9M |
| 2025-06-18 | 4.15 | 4.15 | 4.11 | 4.12 | 6.7M |
| 2025-06-17 | 4.17 | 4.17 | 4.14 | 4.14 | 7.5M |
| 2025-06-16 | 4.15 | 4.18 | 4.14 | 4.15 | 8.9M |
| 2025-06-13 | 4.20 | 4.20 | 4.15 | 4.16 | 15.2M |
| 2025-06-12 | 4.20 | 4.21 | 4.18 | 4.19 | 8.4M |
| 2025-06-11 | 4.19 | 4.23 | 4.19 | 4.20 | 7.0M |
| 2025-06-10 | 4.23 | 4.24 | 4.17 | 4.20 | 11.9M |
| 2025-06-09 | 4.20 | 4.23 | 4.19 | 4.23 | 8.8M |
| 2025-06-06 | 4.19 | 4.23 | 4.18 | 4.21 | 7.9M |
| 2025-06-05 | 4.21 | 4.21 | 4.18 | 4.21 | 8.5M |
| 2025-06-04 | 4.20 | 4.21 | 4.18 | 4.21 | 10.4M |
| 2025-06-03 | 4.18 | 4.22 | 4.18 | 4.19 | 11.6M |
| 2025-05-30 | 4.23 | 4.24 | 4.20 | 4.22 | 10.6M |
| 2025-05-29 | 4.25 | 4.25 | 4.18 | 4.25 | 15.8M |
| 2025-05-28 | 4.24 | 4.26 | 4.20 | 4.22 | 11.4M |
| 2025-05-27 | 4.24 | 4.26 | 4.20 | 4.24 | 12.2M |
| 2025-05-26 | 4.22 | 4.25 | 4.19 | 4.24 | 10.3M |
| 2025-05-23 | 4.23 | 4.28 | 4.20 | 4.20 | 12.0M |
| 2025-05-22 | 4.27 | 4.33 | 4.24 | 4.25 | 13.8M |
| 2025-05-21 | 4.35 | 4.46 | 4.30 | 4.31 | 20.8M |
| 2025-05-20 | 4.33 | 4.38 | 4.30 | 4.34 | 16.5M |
| 2025-05-19 | 4.20 | 4.34 | 4.20 | 4.32 | 27.8M |
| 2025-05-16 | 4.19 | 4.23 | 4.19 | 4.21 | 10.2M |
| 2025-05-15 | 4.22 | 4.23 | 4.18 | 4.20 | 8.9M |
| 2025-05-14 | 4.21 | 4.24 | 4.18 | 4.23 | 11.9M |
| 2025-05-13 | 4.26 | 4.27 | 4.21 | 4.22 | 11.1M |
| 2025-05-12 | 4.24 | 4.26 | 4.21 | 4.24 | 13.8M |
| 2025-05-09 | 4.26 | 4.26 | 4.21 | 4.24 | 9.4M |
| 2025-05-08 | 4.20 | 4.25 | 4.18 | 4.24 | 13.7M |
| 2025-05-07 | 4.21 | 4.25 | 4.18 | 4.21 | 15.0M |
| 2025-05-06 | 4.13 | 4.19 | 4.11 | 4.19 | 19.0M |
| 2025-04-30 | 4.08 | 4.10 | 4.07 | 4.08 | 10.5M |
| 2025-04-29 | 4.07 | 4.09 | 4.05 | 4.08 | 9.5M |
| 2025-04-28 | 4.12 | 4.12 | 4.05 | 4.07 | 11.9M |
| 2025-04-25 | 4.10 | 4.13 | 4.10 | 4.13 | 9.7M |
| 2025-04-24 | 4.15 | 4.16 | 4.09 | 4.12 | 10.5M |
| 2025-04-23 | 4.16 | 4.19 | 4.13 | 4.16 | 10.4M |
| 2025-04-22 | 4.14 | 4.17 | 4.13 | 4.16 | 12.7M |
| 2025-04-21 | 4.08 | 4.17 | 4.07 | 4.15 | 15.1M |
| 2025-04-18 | 4.09 | 4.10 | 4.04 | 4.10 | 10.3M |
| 2025-04-17 | 4.08 | 4.12 | 4.08 | 4.09 | 14.6M |
| 2025-04-16 | 4.30 | 4.35 | 4.08 | 4.14 | 32.7M |
| 2025-04-15 | 4.10 | 4.21 | 4.09 | 4.17 | 18.8M |
| 2025-04-14 | 4.11 | 4.14 | 4.07 | 4.11 | 16.7M |
| 2025-04-11 | 4.07 | 4.10 | 4.03 | 4.05 | 17.9M |
| 2025-04-10 | 4.09 | 4.17 | 4.05 | 4.11 | 21.8M |
| 2025-04-09 | 3.86 | 4.05 | 3.73 | 4.04 | 27.5M |
| 2025-04-08 | 3.86 | 3.95 | 3.81 | 3.92 | 25.7M |
| 2025-04-07 | 4.18 | 4.18 | 3.86 | 3.86 | 30.2M |
| 2025-04-03 | 4.27 | 4.33 | 4.25 | 4.29 | 12.1M |
| 2025-04-02 | 4.26 | 4.30 | 4.24 | 4.28 | 10.0M |
| 2025-04-01 | 4.21 | 4.28 | 4.20 | 4.27 | 14.1M |
| 2025-03-31 | 4.28 | 4.29 | 4.19 | 4.20 | 16.1M |
| 2025-03-28 | 4.29 | 4.32 | 4.26 | 4.29 | 11.0M |
| 2025-03-27 | 4.33 | 4.34 | 4.27 | 4.30 | 12.2M |
| 2025-03-26 | 4.35 | 4.36 | 4.32 | 4.34 | 13.6M |
| 2025-03-25 | 4.28 | 4.36 | 4.25 | 4.34 | 16.3M |
| 2025-03-24 | 4.32 | 4.36 | 4.22 | 4.28 | 20.4M |
| 2025-03-21 | 4.35 | 4.41 | 4.33 | 4.34 | 28.0M |
| 2025-03-20 | 4.31 | 4.38 | 4.29 | 4.35 | 23.3M |
| 2025-03-19 | 4.28 | 4.34 | 4.27 | 4.31 | 17.7M |
| 2025-03-18 | 4.28 | 4.30 | 4.26 | 4.29 | 10.4M |
| 2025-03-17 | 4.28 | 4.31 | 4.27 | 4.29 | 15.6M |
| 2025-03-14 | 4.19 | 4.27 | 4.18 | 4.27 | 19.8M |
| 2025-03-13 | 4.25 | 4.26 | 4.18 | 4.19 | 15.2M |
| 2025-03-12 | 4.25 | 4.29 | 4.24 | 4.26 | 21.1M |
| 2025-03-11 | 4.17 | 4.21 | 4.15 | 4.21 | 9.9M |
| 2025-03-10 | 4.19 | 4.23 | 4.17 | 4.20 | 10.5M |
| 2025-03-07 | 4.23 | 4.26 | 4.17 | 4.19 | 17.4M |
| 2025-03-06 | 4.18 | 4.21 | 4.16 | 4.21 | 13.2M |
| 2025-03-05 | 4.18 | 4.19 | 4.13 | 4.18 | 12.5M |
| 2025-03-04 | 4.15 | 4.20 | 4.15 | 4.18 | 11.5M |
| 2025-03-03 | 4.21 | 4.23 | 4.15 | 4.18 | 16.8M |
| 2025-02-28 | 4.28 | 4.29 | 4.18 | 4.21 | 20.1M |
| 2025-02-27 | 4.31 | 4.34 | 4.26 | 4.29 | 17.2M |
| 2025-02-26 | 4.29 | 4.32 | 4.28 | 4.32 | 14.6M |
| 2025-02-25 | 4.29 | 4.32 | 4.27 | 4.29 | 15.0M |
| 2025-02-24 | 4.31 | 4.34 | 4.29 | 4.32 | 17.1M |
| 2025-02-21 | 4.30 | 4.34 | 4.28 | 4.32 | 18.7M |
| 2025-02-20 | 4.33 | 4.33 | 4.26 | 4.32 | 19.3M |
| 2025-02-19 | 4.30 | 4.34 | 4.28 | 4.33 | 21.8M |
| 2025-02-18 | 4.42 | 4.47 | 4.30 | 4.31 | 31.5M |
| 2025-02-17 | 4.50 | 4.50 | 4.33 | 4.39 | 55.5M |
| 2025-02-14 | 4.22 | 4.25 | 4.20 | 4.23 | 11.0M |
| 2025-02-13 | 4.27 | 4.29 | 4.22 | 4.23 | 16.9M |
| 2025-02-12 | 4.25 | 4.29 | 4.22 | 4.28 | 15.4M |
| 2025-02-11 | 4.26 | 4.27 | 4.21 | 4.26 | 13.4M |
| 2025-02-10 | 4.26 | 4.28 | 4.24 | 4.27 | 14.4M |
| 2025-02-07 | 4.20 | 4.27 | 4.19 | 4.26 | 22.1M |
| 2025-02-06 | 4.16 | 4.20 | 4.11 | 4.20 | 15.2M |
| 2025-02-05 | 4.17 | 4.21 | 4.13 | 4.16 | 14.2M |
| 2025-01-27 | 4.21 | 4.25 | 4.16 | 4.16 | 13.1M |
| 2025-01-24 | 4.17 | 4.21 | 4.15 | 4.20 | 12.3M |
| 2025-01-23 | 4.20 | 4.28 | 4.17 | 4.17 | 22.7M |
| 2025-01-22 | 4.16 | 4.19 | 4.13 | 4.18 | 10.6M |
| 2025-01-21 | 4.26 | 4.26 | 4.14 | 4.16 | 12.9M |
| 2025-01-20 | 4.23 | 4.30 | 4.18 | 4.24 | 19.6M |
| 2025-01-17 | 4.14 | 4.19 | 4.12 | 4.17 | 9.6M |
| 2025-01-16 | 4.14 | 4.23 | 4.13 | 4.15 | 14.9M |
| 2025-01-15 | 4.16 | 4.17 | 4.11 | 4.14 | 11.7M |
| 2025-01-14 | 4.04 | 4.18 | 4.04 | 4.17 | 15.7M |
| 2025-01-13 | 4.05 | 4.08 | 4.00 | 4.04 | 13.3M |
| 2025-01-10 | 4.18 | 4.20 | 4.06 | 4.06 | 14.6M |
| 2025-01-09 | 4.20 | 4.25 | 4.16 | 4.18 | 11.7M |
| 2025-01-08 | 4.22 | 4.24 | 4.11 | 4.21 | 14.8M |
| 2025-01-07 | 4.17 | 4.24 | 4.13 | 4.23 | 14.6M |
| 2025-01-06 | 4.15 | 4.22 | 4.07 | 4.17 | 16.4M |
| 2025-01-03 | 4.28 | 4.34 | 4.15 | 4.15 | 24.4M |
| 2025-01-02 | 4.38 | 4.39 | 4.19 | 4.22 | 19.2M |