4.09
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.05 | 4.07 | 4.04 | 4.05 | 1,040.0K |
| 09:35 | 4.05 | 4.06 | 4.05 | 4.06 | 624.8K |
| 09:40 | 4.05 | 4.05 | 4.05 | 4.05 | 611.7K |
| 09:45 | 4.05 | 4.05 | 4.04 | 4.05 | 344.2K |
| 09:50 | 4.05 | 4.05 | 4.04 | 4.04 | 253.0K |
| 09:55 | 4.05 | 4.05 | 4.04 | 4.05 | 1,382.5K |
| 10:00 | 4.05 | 4.05 | 4.04 | 4.05 | 50.6K |
| 10:05 | 4.05 | 4.06 | 4.05 | 4.06 | 114.1K |
| 10:10 | 4.06 | 4.06 | 4.05 | 4.05 | 36.5K |
| 10:15 | 4.05 | 4.05 | 4.05 | 4.05 | 104.1K |
| 10:20 | 4.05 | 4.05 | 4.05 | 4.05 | 137.3K |
| 10:25 | 4.05 | 4.06 | 4.05 | 4.06 | 21.8K |
| 10:30 | 4.05 | 4.06 | 4.05 | 4.05 | 181.0K |
| 10:35 | 4.06 | 4.06 | 4.06 | 4.06 | 1.0K |
| 10:40 | 4.06 | 4.06 | 4.05 | 4.05 | 32.3K |
| 10:45 | 4.06 | 4.06 | 4.05 | 4.05 | 36.4K |
| 10:50 | 4.05 | 4.06 | 4.05 | 4.05 | 135.5K |
| 10:55 | 4.06 | 4.06 | 4.05 | 4.06 | 857.8K |
| 11:00 | 4.06 | 4.06 | 4.06 | 4.06 | 23.4K |
| 11:05 | 4.06 | 4.06 | 4.05 | 4.05 | 467.4K |
| 11:10 | 4.05 | 4.05 | 4.05 | 4.05 | 223.9K |
| 11:15 | 4.05 | 4.05 | 4.04 | 4.04 | 107.7K |
| 11:20 | 4.05 | 4.05 | 4.05 | 4.05 | 88.1K |
| 11:25 | 4.05 | 4.06 | 4.05 | 4.06 | 280.3K |
| 13:00 | 4.05 | 4.06 | 4.05 | 4.06 | 699.3K |
| 13:05 | 4.06 | 4.07 | 4.06 | 4.07 | 1,364.5K |
| 13:10 | 4.07 | 4.07 | 4.07 | 4.07 | 1,262.5K |
| 13:15 | 4.07 | 4.08 | 4.07 | 4.07 | 1,665.5K |
| 13:20 | 4.07 | 4.07 | 4.07 | 4.07 | 597.6K |
| 13:25 | 4.07 | 4.08 | 4.07 | 4.07 | 1,022.6K |
| 13:30 | 4.07 | 4.07 | 4.07 | 4.07 | 843.8K |
| 13:35 | 4.07 | 4.07 | 4.07 | 4.07 | 230.8K |
| 13:40 | 4.07 | 4.07 | 4.06 | 4.06 | 515.4K |
| 13:45 | 4.06 | 4.07 | 4.06 | 4.06 | 417.6K |
| 13:50 | 4.06 | 4.06 | 4.06 | 4.06 | 394.4K |
| 13:55 | 4.06 | 4.06 | 4.06 | 4.06 | 450.7K |
| 14:00 | 4.06 | 4.06 | 4.05 | 4.05 | 429.1K |
| 14:05 | 4.05 | 4.06 | 4.05 | 4.06 | 299.1K |
| 14:10 | 4.06 | 4.06 | 4.05 | 4.06 | 350.2K |
| 14:15 | 4.05 | 4.06 | 4.05 | 4.06 | 127.8K |
| 14:20 | 4.06 | 4.06 | 4.06 | 4.06 | 82.2K |
| 14:25 | 4.06 | 4.06 | 4.06 | 4.06 | 212.3K |
| 14:30 | 4.06 | 4.07 | 4.06 | 4.07 | 254.6K |
| 14:35 | 4.07 | 4.07 | 4.07 | 4.07 | 159.2K |
| 14:40 | 4.07 | 4.07 | 4.07 | 4.07 | 164.0K |
| 14:45 | 4.07 | 4.07 | 4.06 | 4.07 | 142.8K |
| 14:50 | 4.07 | 4.07 | 4.07 | 4.07 | 268.8K |
| 14:55 | 4.07 | 4.08 | 4.07 | 4.08 | 144.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.11 | 4.12 | 4.09 | 4.09 | 16.4M |
| 2025-09-25 | 4.08 | 4.13 | 4.08 | 4.11 | 30.3M |
| 2025-09-24 | 4.06 | 4.09 | 4.04 | 4.09 | 27.8M |
| 2025-09-23 | 4.07 | 4.09 | 4.01 | 4.06 | 44.3M |
| 2025-09-22 | 4.05 | 4.08 | 4.04 | 4.08 | 19.3M |
| 2025-09-19 | 4.05 | 4.07 | 4.04 | 4.05 | 27.4M |
| 2025-09-18 | 4.09 | 4.12 | 4.01 | 4.06 | 41.4M |
| 2025-09-17 | 4.07 | 4.10 | 4.05 | 4.09 | 19.7M |
| 2025-09-16 | 4.08 | 4.10 | 4.05 | 4.07 | 33.0M |
| 2025-09-15 | 4.09 | 4.10 | 4.07 | 4.08 | 31.0M |
| 2025-09-12 | 4.09 | 4.11 | 4.07 | 4.08 | 26.4M |
| 2025-09-11 | 4.02 | 4.09 | 3.98 | 4.09 | 27.9M |
| 2025-09-10 | 4.01 | 4.03 | 3.96 | 4.02 | 23.2M |
| 2025-09-09 | 4.00 | 4.04 | 3.97 | 4.01 | 21.6M |
| 2025-09-08 | 4.02 | 4.04 | 4.00 | 4.03 | 23.6M |
| 2025-09-05 | 3.95 | 4.03 | 3.93 | 4.02 | 27.2M |
| 2025-09-04 | 4.01 | 4.04 | 3.92 | 3.95 | 51.2M |
| 2025-09-03 | 4.08 | 4.10 | 4.01 | 4.04 | 13.1M |
| 2025-09-02 | 4.08 | 4.12 | 4.05 | 4.08 | 12.6M |
| 2025-09-01 | 4.10 | 4.10 | 4.06 | 4.09 | 40.4M |
| 2025-08-29 | 4.01 | 4.07 | 4.01 | 4.07 | 29.8M |
| 2025-08-28 | 3.97 | 4.04 | 3.94 | 4.03 | 38.7M |
| 2025-08-27 | 4.03 | 4.05 | 3.95 | 3.96 | 63.5M |
| 2025-08-26 | 4.06 | 4.06 | 4.02 | 4.03 | 26.2M |
| 2025-08-25 | 3.96 | 4.06 | 3.96 | 4.06 | 19.5M |
| 2025-08-22 | 3.87 | 3.96 | 3.87 | 3.96 | 24.7M |
| 2025-08-21 | 3.85 | 3.88 | 3.85 | 3.87 | 18.0M |
| 2025-08-20 | 3.79 | 3.85 | 3.77 | 3.85 | 20.4M |
| 2025-08-19 | 3.83 | 3.84 | 3.79 | 3.79 | 19.6M |
| 2025-08-18 | 3.82 | 3.85 | 3.80 | 3.82 | 20.1M |
| 2025-08-15 | 3.78 | 3.81 | 3.77 | 3.81 | 12.3M |
| 2025-08-14 | 3.78 | 3.82 | 3.78 | 3.78 | 22.5M |
| 2025-08-13 | 3.76 | 3.79 | 3.76 | 3.78 | 27.8M |
| 2025-08-12 | 3.74 | 3.77 | 3.74 | 3.76 | 20.5M |
| 2025-08-11 | 3.74 | 3.75 | 3.73 | 3.74 | 12.1M |
| 2025-08-08 | 3.73 | 3.75 | 3.73 | 3.74 | 11.6M |
| 2025-08-07 | 3.74 | 3.75 | 3.72 | 3.74 | 12.2M |
| 2025-08-06 | 3.73 | 3.74 | 3.72 | 3.74 | 7.3M |
| 2025-08-05 | 3.71 | 3.73 | 3.70 | 3.73 | 11.6M |
| 2025-08-04 | 3.69 | 3.70 | 3.68 | 3.70 | 14.9M |
| 2025-08-01 | 3.71 | 3.72 | 3.68 | 3.69 | 13.0M |
| 2025-07-31 | 3.77 | 3.77 | 3.70 | 3.72 | 23.1M |
| 2025-07-30 | 3.77 | 3.81 | 3.76 | 3.78 | 14.4M |
| 2025-07-29 | 3.75 | 3.77 | 3.74 | 3.77 | 151.4M |
| 2025-07-28 | 3.74 | 3.76 | 3.73 | 3.75 | 16.9M |
| 2025-07-25 | 3.76 | 3.76 | 3.73 | 3.74 | 14.2M |
| 2025-07-24 | 3.72 | 3.76 | 3.72 | 3.76 | 10.2M |
| 2025-07-23 | 3.73 | 3.76 | 3.72 | 3.72 | 15.4M |
| 2025-07-22 | 3.68 | 3.73 | 3.68 | 3.73 | 15.2M |
| 2025-07-21 | 3.67 | 3.69 | 3.67 | 3.69 | 13.7M |
| 2025-07-18 | 3.63 | 3.66 | 3.63 | 3.66 | 11.5M |
| 2025-07-17 | 3.61 | 3.63 | 3.61 | 3.63 | 9.8M |
| 2025-07-16 | 3.63 | 3.63 | 3.60 | 3.61 | 9.8M |
| 2025-07-15 | 3.62 | 3.64 | 3.59 | 3.61 | 11.8M |
| 2025-07-14 | 3.68 | 3.69 | 3.67 | 3.68 | 46.3M |
| 2025-07-11 | 3.66 | 3.72 | 3.66 | 3.67 | 18.8M |
| 2025-07-10 | 3.65 | 3.68 | 3.65 | 3.66 | 12.0M |
| 2025-07-09 | 3.65 | 3.67 | 3.65 | 3.65 | 26.1M |
| 2025-07-08 | 3.62 | 3.66 | 3.62 | 3.65 | 11.8M |
| 2025-07-07 | 3.63 | 3.63 | 3.62 | 3.63 | 10.0M |
| 2025-07-04 | 3.62 | 3.66 | 3.61 | 3.63 | 13.2M |
| 2025-07-03 | 3.60 | 3.62 | 3.60 | 3.62 | 9.7M |
| 2025-07-02 | 3.59 | 3.62 | 3.59 | 3.61 | 8.2M |
| 2025-07-01 | 3.60 | 3.61 | 3.59 | 3.60 | 8.6M |
| 2025-06-30 | 3.58 | 3.60 | 3.57 | 3.60 | 18.3M |
| 2025-06-27 | 3.61 | 3.62 | 3.57 | 3.58 | 13.0M |
| 2025-06-26 | 3.60 | 3.62 | 3.60 | 3.60 | 41.7M |
| 2025-06-25 | 3.56 | 3.61 | 3.55 | 3.61 | 15.6M |
| 2025-06-24 | 3.54 | 3.57 | 3.52 | 3.56 | 42.9M |
| 2025-06-23 | 3.51 | 3.53 | 3.50 | 3.53 | 8.7M |
| 2025-06-20 | 3.51 | 3.52 | 3.51 | 3.52 | 9.6M |
| 2025-06-19 | 3.53 | 3.53 | 3.50 | 3.51 | 7.8M |
| 2025-06-18 | 3.53 | 3.54 | 3.52 | 3.54 | 11.3M |
| 2025-06-17 | 3.54 | 3.54 | 3.53 | 3.53 | 15.6M |
| 2025-06-16 | 3.53 | 3.54 | 3.53 | 3.54 | 7.1M |
| 2025-06-13 | 3.56 | 3.56 | 3.53 | 3.53 | 12.5M |
| 2025-06-12 | 3.54 | 3.55 | 3.52 | 3.55 | 9.5M |
| 2025-06-11 | 3.52 | 3.56 | 3.52 | 3.55 | 9.2M |
| 2025-06-10 | 3.53 | 3.55 | 3.51 | 3.52 | 11.6M |
| 2025-06-09 | 3.53 | 3.55 | 3.53 | 3.54 | 9.1M |
| 2025-06-06 | 3.53 | 3.54 | 3.52 | 3.53 | 10.0M |
| 2025-06-05 | 3.52 | 3.53 | 3.51 | 3.53 | 10.6M |
| 2025-06-04 | 3.51 | 3.53 | 3.51 | 3.52 | 8.2M |
| 2025-06-03 | 3.50 | 3.52 | 3.49 | 3.51 | 7.5M |
| 2025-05-30 | 3.51 | 3.52 | 3.49 | 3.51 | 13.6M |
| 2025-05-29 | 3.50 | 3.52 | 3.49 | 3.51 | 6.4M |
| 2025-05-28 | 3.51 | 3.51 | 3.49 | 3.49 | 10.3M |
| 2025-05-27 | 3.51 | 3.52 | 3.49 | 3.51 | 7.7M |
| 2025-05-26 | 3.53 | 3.54 | 3.51 | 3.52 | 8.1M |
| 2025-05-23 | 3.55 | 3.57 | 3.53 | 3.53 | 14.4M |
| 2025-05-22 | 3.54 | 3.56 | 3.54 | 3.55 | 9.4M |
| 2025-05-21 | 3.54 | 3.56 | 3.54 | 3.56 | 9.6M |
| 2025-05-20 | 3.53 | 3.55 | 3.53 | 3.54 | 4.4M |
| 2025-05-19 | 3.54 | 3.54 | 3.52 | 3.53 | 6.4M |
| 2025-05-16 | 3.54 | 3.56 | 3.52 | 3.53 | 6.1M |
| 2025-05-15 | 3.58 | 3.58 | 3.55 | 3.55 | 9.0M |
| 2025-05-14 | 3.53 | 3.59 | 3.53 | 3.58 | 15.9M |
| 2025-05-13 | 3.54 | 3.55 | 3.53 | 3.54 | 8.4M |
| 2025-05-12 | 3.51 | 3.54 | 3.51 | 3.53 | 9.1M |
| 2025-05-09 | 3.51 | 3.51 | 3.50 | 3.51 | 3.7M |
| 2025-05-08 | 3.50 | 3.52 | 3.49 | 3.51 | 9.2M |
| 2025-05-07 | 3.52 | 3.53 | 3.49 | 3.50 | 8.8M |
| 2025-05-06 | 3.46 | 3.48 | 3.46 | 3.48 | 14.3M |
| 2025-04-30 | 3.44 | 3.46 | 3.44 | 3.45 | 5.7M |
| 2025-04-29 | 3.45 | 3.46 | 3.44 | 3.45 | 8.1M |
| 2025-04-28 | 3.46 | 3.46 | 3.44 | 3.45 | 14.1M |
| 2025-04-25 | 3.45 | 3.47 | 3.44 | 3.45 | 6.6M |
| 2025-04-24 | 3.46 | 3.47 | 3.44 | 3.46 | 5.6M |
| 2025-04-23 | 3.47 | 3.48 | 3.45 | 3.46 | 10.0M |
| 2025-04-22 | 3.45 | 3.48 | 3.45 | 3.47 | 17.0M |
| 2025-04-21 | 3.46 | 3.47 | 3.43 | 3.46 | 15.1M |
| 2025-04-18 | 3.44 | 3.46 | 3.43 | 3.46 | 23.9M |
| 2025-04-17 | 3.46 | 3.46 | 3.44 | 3.45 | 21.0M |
| 2025-04-16 | 3.48 | 3.51 | 3.46 | 3.50 | 23.1M |
| 2025-04-15 | 3.49 | 3.49 | 3.46 | 3.48 | 11.4M |
| 2025-04-14 | 3.48 | 3.50 | 3.47 | 3.49 | 20.2M |
| 2025-04-11 | 3.46 | 3.48 | 3.44 | 3.47 | 9.6M |
| 2025-04-10 | 3.44 | 3.48 | 3.44 | 3.46 | 14.4M |
| 2025-04-09 | 3.35 | 3.43 | 3.32 | 3.42 | 16.6M |
| 2025-04-08 | 3.31 | 3.38 | 3.28 | 3.37 | 17.0M |
| 2025-04-07 | 3.49 | 3.49 | 3.21 | 3.31 | 31.6M |
| 2025-04-03 | 3.55 | 3.56 | 3.53 | 3.54 | 14.7M |
| 2025-04-02 | 3.55 | 3.57 | 3.54 | 3.55 | 13.2M |
| 2025-04-01 | 3.55 | 3.57 | 3.55 | 3.56 | 16.6M |
| 2025-03-31 | 3.57 | 3.59 | 3.53 | 3.55 | 16.1M |
| 2025-03-28 | 3.59 | 3.59 | 3.57 | 3.58 | 14.9M |
| 2025-03-27 | 3.58 | 3.61 | 3.56 | 3.59 | 16.8M |
| 2025-03-26 | 3.59 | 3.60 | 3.58 | 3.58 | 7.9M |
| 2025-03-25 | 3.59 | 3.60 | 3.58 | 3.59 | 8.5M |
| 2025-03-24 | 3.57 | 3.59 | 3.57 | 3.59 | 11.6M |
| 2025-03-21 | 3.62 | 3.63 | 3.56 | 3.57 | 18.8M |
| 2025-03-20 | 3.65 | 3.66 | 3.62 | 3.62 | 11.5M |
| 2025-03-19 | 3.66 | 3.67 | 3.64 | 3.65 | 9.7M |
| 2025-03-18 | 3.68 | 3.68 | 3.65 | 3.66 | 11.6M |
| 2025-03-17 | 3.67 | 3.67 | 3.65 | 3.65 | 11.2M |
| 2025-03-14 | 3.58 | 3.67 | 3.58 | 3.66 | 53.4M |
| 2025-03-13 | 3.61 | 3.61 | 3.56 | 3.58 | 16.6M |
| 2025-03-12 | 3.61 | 3.62 | 3.59 | 3.59 | 15.8M |
| 2025-03-11 | 3.59 | 3.61 | 3.56 | 3.61 | 53.3M |
| 2025-03-10 | 3.61 | 3.61 | 3.58 | 3.60 | 16.4M |
| 2025-03-07 | 3.61 | 3.63 | 3.60 | 3.61 | 17.0M |
| 2025-03-06 | 3.57 | 3.62 | 3.57 | 3.62 | 24.9M |
| 2025-03-05 | 3.55 | 3.57 | 3.54 | 3.56 | 21.6M |
| 2025-03-04 | 3.54 | 3.55 | 3.52 | 3.55 | 18.2M |
| 2025-03-03 | 3.55 | 3.58 | 3.53 | 3.55 | 21.2M |
| 2025-02-28 | 3.60 | 3.62 | 3.55 | 3.55 | 16.8M |
| 2025-02-27 | 3.61 | 3.62 | 3.58 | 3.61 | 11.3M |
| 2025-02-26 | 3.58 | 3.61 | 3.58 | 3.61 | 14.8M |
| 2025-02-25 | 3.59 | 3.60 | 3.57 | 3.58 | 17.9M |
| 2025-02-24 | 3.62 | 3.63 | 3.59 | 3.61 | 19.5M |
| 2025-02-21 | 3.57 | 3.62 | 3.57 | 3.62 | 14.4M |
| 2025-02-20 | 3.58 | 3.58 | 3.56 | 3.57 | 10.9M |
| 2025-02-19 | 3.58 | 3.60 | 3.56 | 3.59 | 9.3M |
| 2025-02-18 | 3.60 | 3.61 | 3.56 | 3.57 | 14.0M |
| 2025-02-17 | 3.60 | 3.61 | 3.58 | 3.60 | 11.4M |
| 2025-02-14 | 3.59 | 3.60 | 3.56 | 3.60 | 13.5M |
| 2025-02-13 | 3.58 | 3.60 | 3.57 | 3.57 | 15.4M |
| 2025-02-12 | 3.56 | 3.58 | 3.55 | 3.58 | 10.2M |
| 2025-02-11 | 3.57 | 3.57 | 3.54 | 3.56 | 10.8M |
| 2025-02-10 | 3.56 | 3.58 | 3.55 | 3.57 | 18.5M |
| 2025-02-07 | 3.51 | 3.58 | 3.50 | 3.56 | 16.0M |
| 2025-02-06 | 3.47 | 3.52 | 3.47 | 3.51 | 16.1M |
| 2025-02-05 | 3.50 | 3.51 | 3.46 | 3.47 | 20.9M |
| 2025-01-27 | 3.50 | 3.51 | 3.48 | 3.48 | 15.4M |
| 2025-01-24 | 3.47 | 3.50 | 3.46 | 3.50 | 22.2M |
| 2025-01-23 | 3.48 | 3.52 | 3.46 | 3.47 | 14.5M |
| 2025-01-22 | 3.51 | 3.51 | 3.44 | 3.45 | 23.1M |
| 2025-01-21 | 3.50 | 3.50 | 3.47 | 3.48 | 14.1M |
| 2025-01-20 | 3.49 | 3.52 | 3.48 | 3.49 | 10.9M |
| 2025-01-17 | 3.49 | 3.50 | 3.45 | 3.48 | 13.2M |
| 2025-01-16 | 3.54 | 3.57 | 3.51 | 3.53 | 13.6M |
| 2025-01-15 | 3.55 | 3.55 | 3.52 | 3.53 | 13.1M |
| 2025-01-14 | 3.48 | 3.56 | 3.47 | 3.55 | 18.0M |
| 2025-01-13 | 3.46 | 3.48 | 3.45 | 3.47 | 13.8M |
| 2025-01-10 | 3.51 | 3.53 | 3.48 | 3.48 | 14.3M |
| 2025-01-09 | 3.53 | 3.53 | 3.50 | 3.52 | 9.5M |
| 2025-01-08 | 3.53 | 3.55 | 3.48 | 3.53 | 14.7M |
| 2025-01-07 | 3.50 | 3.53 | 3.49 | 3.53 | 14.3M |
| 2025-01-06 | 3.51 | 3.52 | 3.47 | 3.50 | 16.3M |
| 2025-01-03 | 3.54 | 3.56 | 3.50 | 3.51 | 18.2M |
| 2025-01-02 | 3.66 | 3.67 | 3.52 | 3.55 | 27.4M |