6.30
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.37 | 6.37 | 6.33 | 6.33 | 1,415.5K |
| 09:35 | 6.34 | 6.37 | 6.33 | 6.37 | 1,746.0K |
| 09:40 | 6.37 | 6.38 | 6.35 | 6.38 | 680.6K |
| 09:45 | 6.37 | 6.39 | 6.36 | 6.37 | 654.6K |
| 09:50 | 6.37 | 6.38 | 6.36 | 6.36 | 697.6K |
| 09:55 | 6.36 | 6.37 | 6.35 | 6.35 | 399.8K |
| 10:00 | 6.36 | 6.38 | 6.35 | 6.38 | 374.4K |
| 10:05 | 6.37 | 6.39 | 6.37 | 6.38 | 775.5K |
| 10:10 | 6.39 | 6.40 | 6.38 | 6.40 | 655.8K |
| 10:15 | 6.40 | 6.41 | 6.40 | 6.40 | 685.0K |
| 10:20 | 6.40 | 6.42 | 6.40 | 6.41 | 947.2K |
| 10:25 | 6.40 | 6.41 | 6.40 | 6.40 | 154.4K |
| 10:30 | 6.41 | 6.41 | 6.40 | 6.40 | 364.5K |
| 10:35 | 6.41 | 6.42 | 6.40 | 6.40 | 346.6K |
| 10:40 | 6.40 | 6.42 | 6.40 | 6.41 | 202.0K |
| 10:45 | 6.40 | 6.41 | 6.40 | 6.40 | 146.4K |
| 10:50 | 6.40 | 6.41 | 6.40 | 6.40 | 468.5K |
| 10:55 | 6.40 | 6.41 | 6.40 | 6.40 | 200.8K |
| 11:00 | 6.40 | 6.42 | 6.40 | 6.42 | 233.1K |
| 11:05 | 6.41 | 6.42 | 6.41 | 6.42 | 87.8K |
| 11:10 | 6.41 | 6.42 | 6.40 | 6.41 | 333.6K |
| 11:15 | 6.41 | 6.41 | 6.40 | 6.40 | 81.3K |
| 11:20 | 6.41 | 6.41 | 6.40 | 6.41 | 106.5K |
| 11:25 | 6.40 | 6.41 | 6.40 | 6.41 | 90.4K |
| 13:00 | 6.41 | 6.41 | 6.39 | 6.39 | 783.7K |
| 13:05 | 6.38 | 6.39 | 6.38 | 6.39 | 73.0K |
| 13:10 | 6.39 | 6.40 | 6.38 | 6.40 | 220.7K |
| 13:15 | 6.40 | 6.40 | 6.38 | 6.39 | 170.5K |
| 13:20 | 6.39 | 6.39 | 6.37 | 6.38 | 459.9K |
| 13:25 | 6.38 | 6.38 | 6.37 | 6.38 | 188.0K |
| 13:30 | 6.37 | 6.38 | 6.37 | 6.38 | 458.4K |
| 13:35 | 6.38 | 6.39 | 6.37 | 6.37 | 283.5K |
| 13:40 | 6.38 | 6.38 | 6.37 | 6.38 | 154.5K |
| 13:45 | 6.37 | 6.39 | 6.37 | 6.39 | 155.1K |
| 13:50 | 6.38 | 6.38 | 6.36 | 6.36 | 550.5K |
| 13:55 | 6.37 | 6.37 | 6.35 | 6.36 | 421.8K |
| 14:00 | 6.36 | 6.36 | 6.35 | 6.36 | 209.0K |
| 14:05 | 6.36 | 6.37 | 6.36 | 6.36 | 145.4K |
| 14:10 | 6.36 | 6.37 | 6.35 | 6.35 | 386.6K |
| 14:15 | 6.36 | 6.36 | 6.35 | 6.35 | 276.1K |
| 14:20 | 6.35 | 6.36 | 6.35 | 6.36 | 239.0K |
| 14:25 | 6.36 | 6.36 | 6.33 | 6.34 | 796.2K |
| 14:30 | 6.35 | 6.36 | 6.34 | 6.35 | 433.4K |
| 14:35 | 6.34 | 6.34 | 6.33 | 6.34 | 484.2K |
| 14:40 | 6.33 | 6.35 | 6.33 | 6.35 | 423.6K |
| 14:45 | 6.34 | 6.35 | 6.33 | 6.33 | 673.8K |
| 14:50 | 6.33 | 6.35 | 6.33 | 6.34 | 822.0K |
| 14:55 | 6.34 | 6.35 | 6.33 | 6.33 | 486.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 6.35 | 6.36 | 6.29 | 6.30 | 17.6M |
| 2025-09-29 | 6.32 | 6.36 | 6.23 | 6.35 | 26.4M |
| 2025-09-26 | 6.38 | 6.42 | 6.31 | 6.34 | 21.4M |
| 2025-09-25 | 6.43 | 6.43 | 6.33 | 6.37 | 20.6M |
| 2025-09-24 | 6.35 | 6.43 | 6.33 | 6.42 | 19.0M |
| 2025-09-23 | 6.50 | 6.50 | 6.31 | 6.38 | 28.6M |
| 2025-09-22 | 6.48 | 6.55 | 6.36 | 6.52 | 29.7M |
| 2025-09-19 | 6.50 | 6.53 | 6.43 | 6.48 | 27.1M |
| 2025-09-18 | 6.71 | 6.74 | 6.45 | 6.50 | 47.0M |
| 2025-09-17 | 6.73 | 6.79 | 6.63 | 6.76 | 39.0M |
| 2025-09-16 | 6.96 | 6.96 | 6.71 | 6.77 | 53.0M |
| 2025-09-15 | 6.81 | 7.05 | 6.76 | 7.03 | 71.0M |
| 2025-09-12 | 6.73 | 6.92 | 6.73 | 6.81 | 63.8M |
| 2025-09-11 | 6.55 | 6.80 | 6.55 | 6.78 | 83.9M |
| 2025-09-10 | 6.51 | 6.66 | 6.44 | 6.59 | 40.3M |
| 2025-09-09 | 6.55 | 6.61 | 6.50 | 6.54 | 47.4M |
| 2025-09-08 | 6.30 | 6.61 | 6.30 | 6.54 | 76.5M |
| 2025-09-05 | 6.26 | 6.28 | 6.17 | 6.28 | 21.3M |
| 2025-09-04 | 6.19 | 6.30 | 6.18 | 6.24 | 24.9M |
| 2025-09-03 | 6.33 | 6.37 | 6.18 | 6.19 | 30.4M |
| 2025-09-02 | 6.38 | 6.41 | 6.30 | 6.34 | 24.7M |
| 2025-09-01 | 6.38 | 6.43 | 6.32 | 6.39 | 27.6M |
| 2025-08-29 | 6.39 | 6.47 | 6.36 | 6.37 | 29.8M |
| 2025-08-28 | 6.44 | 6.52 | 6.28 | 6.39 | 42.3M |
| 2025-08-27 | 6.57 | 6.67 | 6.44 | 6.46 | 47.8M |
| 2025-08-26 | 6.48 | 6.65 | 6.46 | 6.58 | 59.7M |
| 2025-08-25 | 6.45 | 6.50 | 6.42 | 6.50 | 39.8M |
| 2025-08-22 | 6.53 | 6.54 | 6.38 | 6.47 | 38.8M |
| 2025-08-21 | 6.46 | 6.54 | 6.43 | 6.47 | 43.4M |
| 2025-08-20 | 6.37 | 6.43 | 6.35 | 6.43 | 24.2M |
| 2025-08-19 | 6.40 | 6.43 | 6.35 | 6.39 | 22.0M |
| 2025-08-18 | 6.35 | 6.41 | 6.33 | 6.38 | 27.5M |
| 2025-08-15 | 6.29 | 6.34 | 6.28 | 6.33 | 23.1M |
| 2025-08-14 | 6.41 | 6.44 | 6.28 | 6.30 | 28.8M |
| 2025-08-13 | 6.43 | 6.48 | 6.35 | 6.42 | 25.2M |
| 2025-08-12 | 6.47 | 6.55 | 6.41 | 6.43 | 28.0M |
| 2025-08-11 | 6.49 | 6.52 | 6.42 | 6.47 | 38.1M |
| 2025-08-08 | 6.29 | 6.56 | 6.27 | 6.55 | 51.5M |
| 2025-08-07 | 6.23 | 6.31 | 6.20 | 6.31 | 28.7M |
| 2025-08-06 | 6.26 | 6.26 | 6.19 | 6.24 | 27.3M |
| 2025-08-05 | 6.27 | 6.28 | 6.24 | 6.26 | 19.6M |
| 2025-08-04 | 6.22 | 6.27 | 6.17 | 6.26 | 17.7M |
| 2025-08-01 | 6.24 | 6.28 | 6.22 | 6.24 | 15.6M |
| 2025-07-31 | 6.37 | 6.37 | 6.20 | 6.22 | 28.6M |
| 2025-07-30 | 6.35 | 6.42 | 6.32 | 6.37 | 26.3M |
| 2025-07-29 | 6.44 | 6.47 | 6.31 | 6.37 | 27.6M |
| 2025-07-28 | 6.49 | 6.54 | 6.45 | 6.46 | 20.1M |
| 2025-07-25 | 6.56 | 6.65 | 6.49 | 6.51 | 29.7M |
| 2025-07-24 | 6.45 | 6.52 | 6.41 | 6.50 | 32.6M |
| 2025-07-23 | 6.65 | 6.70 | 6.46 | 6.49 | 49.5M |
| 2025-07-22 | 6.45 | 6.58 | 6.43 | 6.56 | 48.2M |
| 2025-07-21 | 6.25 | 6.52 | 6.25 | 6.51 | 65.2M |
| 2025-07-18 | 6.19 | 6.26 | 6.18 | 6.25 | 23.9M |
| 2025-07-17 | 6.16 | 6.21 | 6.14 | 6.18 | 20.7M |
| 2025-07-16 | 6.17 | 6.20 | 6.14 | 6.17 | 16.8M |
| 2025-07-15 | 6.27 | 6.28 | 6.13 | 6.17 | 27.6M |
| 2025-07-14 | 6.25 | 6.30 | 6.24 | 6.26 | 20.6M |
| 2025-07-11 | 6.28 | 6.36 | 6.26 | 6.29 | 34.2M |
| 2025-07-10 | 6.30 | 6.34 | 6.23 | 6.28 | 39.3M |
| 2025-07-09 | 6.18 | 6.33 | 6.18 | 6.22 | 42.7M |
| 2025-07-08 | 6.17 | 6.18 | 6.12 | 6.18 | 21.3M |
| 2025-07-07 | 6.15 | 6.19 | 6.11 | 6.17 | 16.4M |
| 2025-07-04 | 6.20 | 6.24 | 6.15 | 6.16 | 25.2M |
| 2025-07-03 | 6.20 | 6.23 | 6.14 | 6.20 | 33.6M |
| 2025-07-02 | 6.04 | 6.23 | 6.03 | 6.18 | 45.2M |
| 2025-07-01 | 6.02 | 6.05 | 6.02 | 6.04 | 11.0M |
| 2025-06-30 | 6.03 | 6.05 | 6.02 | 6.05 | 14.0M |
| 2025-06-27 | 6.03 | 6.06 | 6.02 | 6.04 | 11.4M |
| 2025-06-26 | 6.06 | 6.06 | 6.02 | 6.03 | 15.6M |
| 2025-06-25 | 6.03 | 6.08 | 6.01 | 6.07 | 18.4M |
| 2025-06-24 | 6.02 | 6.05 | 5.99 | 6.04 | 15.9M |
| 2025-06-23 | 5.97 | 6.00 | 5.91 | 5.99 | 16.2M |
| 2025-06-20 | 5.99 | 6.03 | 5.96 | 5.98 | 11.3M |
| 2025-06-19 | 6.05 | 6.07 | 5.98 | 5.99 | 17.2M |
| 2025-06-18 | 6.13 | 6.16 | 6.05 | 6.06 | 20.1M |
| 2025-06-17 | 6.12 | 6.19 | 6.10 | 6.15 | 14.9M |
| 2025-06-16 | 6.13 | 6.18 | 6.09 | 6.12 | 19.7M |
| 2025-06-13 | 6.23 | 6.28 | 6.15 | 6.16 | 39.3M |
| 2025-06-12 | 6.25 | 6.30 | 6.20 | 6.26 | 28.1M |
| 2025-06-11 | 6.14 | 6.31 | 6.11 | 6.28 | 55.3M |
| 2025-06-10 | 6.15 | 6.19 | 6.06 | 6.11 | 20.7M |
| 2025-06-09 | 6.08 | 6.17 | 6.07 | 6.15 | 26.3M |
| 2025-06-06 | 6.06 | 6.12 | 6.05 | 6.08 | 13.6M |
| 2025-06-05 | 6.10 | 6.11 | 6.04 | 6.06 | 16.6M |
| 2025-06-04 | 6.08 | 6.13 | 6.03 | 6.12 | 22.4M |
| 2025-06-03 | 6.09 | 6.19 | 6.05 | 6.12 | 26.0M |
| 2025-05-30 | 6.00 | 6.17 | 5.99 | 6.09 | 46.6M |
| 2025-05-29 | 5.95 | 6.01 | 5.95 | 6.01 | 10.4M |
| 2025-05-28 | 6.00 | 6.01 | 5.96 | 5.97 | 8.7M |
| 2025-05-27 | 5.98 | 6.01 | 5.96 | 6.00 | 9.4M |
| 2025-05-26 | 5.95 | 6.01 | 5.94 | 5.98 | 12.4M |
| 2025-05-23 | 6.02 | 6.05 | 5.97 | 5.97 | 14.5M |
| 2025-05-22 | 6.10 | 6.10 | 6.02 | 6.03 | 13.5M |
| 2025-05-21 | 6.10 | 6.11 | 6.07 | 6.11 | 12.2M |
| 2025-05-20 | 6.06 | 6.13 | 6.06 | 6.12 | 19.1M |
| 2025-05-19 | 6.00 | 6.07 | 6.00 | 6.06 | 14.0M |
| 2025-05-16 | 6.05 | 6.06 | 5.98 | 6.01 | 17.1M |
| 2025-05-15 | 6.06 | 6.09 | 6.03 | 6.04 | 14.1M |
| 2025-05-14 | 6.03 | 6.08 | 6.02 | 6.07 | 14.0M |
| 2025-05-13 | 6.09 | 6.11 | 6.02 | 6.05 | 15.5M |
| 2025-05-12 | 6.07 | 6.10 | 6.02 | 6.09 | 17.9M |
| 2025-05-09 | 6.14 | 6.15 | 6.06 | 6.06 | 20.0M |
| 2025-05-08 | 6.13 | 6.15 | 6.09 | 6.15 | 20.1M |
| 2025-05-07 | 6.14 | 6.17 | 6.10 | 6.16 | 27.7M |
| 2025-05-06 | 6.08 | 6.12 | 6.05 | 6.12 | 21.3M |
| 2025-04-30 | 6.04 | 6.09 | 6.04 | 6.05 | 16.3M |
| 2025-04-29 | 6.03 | 6.08 | 6.00 | 6.05 | 16.0M |
| 2025-04-28 | 6.12 | 6.12 | 5.99 | 6.00 | 22.6M |
| 2025-04-25 | 6.09 | 6.15 | 6.06 | 6.09 | 22.4M |
| 2025-04-24 | 6.15 | 6.22 | 6.07 | 6.09 | 31.2M |
| 2025-04-23 | 6.24 | 6.26 | 6.15 | 6.16 | 31.8M |
| 2025-04-22 | 6.23 | 6.31 | 6.12 | 6.29 | 51.5M |
| 2025-04-21 | 6.26 | 6.26 | 6.14 | 6.25 | 29.6M |
| 2025-04-18 | 6.38 | 6.38 | 6.24 | 6.27 | 28.3M |
| 2025-04-17 | 6.34 | 6.43 | 6.27 | 6.37 | 29.7M |
| 2025-04-16 | 6.40 | 6.42 | 6.20 | 6.37 | 42.4M |
| 2025-04-15 | 6.43 | 6.50 | 6.35 | 6.42 | 39.1M |
| 2025-04-14 | 6.32 | 6.50 | 6.32 | 6.48 | 58.9M |
| 2025-04-11 | 6.61 | 6.63 | 6.37 | 6.39 | 78.3M |
| 2025-04-10 | 6.40 | 6.79 | 6.39 | 6.69 | 125.1M |
| 2025-04-09 | 6.59 | 6.87 | 6.30 | 6.67 | 151.1M |
| 2025-04-08 | 5.93 | 6.53 | 5.93 | 6.53 | 125.2M |
| 2025-04-07 | 5.95 | 6.27 | 5.85 | 5.94 | 84.5M |
| 2025-04-03 | 5.91 | 6.08 | 5.90 | 6.04 | 22.2M |
| 2025-04-02 | 5.95 | 6.00 | 5.91 | 5.93 | 13.4M |
| 2025-04-01 | 5.90 | 6.02 | 5.90 | 5.96 | 18.4M |
| 2025-03-31 | 6.15 | 6.15 | 5.90 | 5.91 | 32.2M |
| 2025-03-28 | 6.25 | 6.25 | 6.13 | 6.16 | 17.5M |
| 2025-03-27 | 6.31 | 6.36 | 6.25 | 6.26 | 21.2M |
| 2025-03-26 | 6.25 | 6.39 | 6.22 | 6.35 | 41.7M |
| 2025-03-25 | 6.14 | 6.30 | 6.09 | 6.27 | 25.9M |
| 2025-03-24 | 6.18 | 6.18 | 6.07 | 6.15 | 17.3M |
| 2025-03-21 | 6.19 | 6.25 | 6.11 | 6.16 | 20.2M |
| 2025-03-20 | 6.26 | 6.31 | 6.22 | 6.22 | 14.9M |
| 2025-03-19 | 6.25 | 6.28 | 6.21 | 6.24 | 14.4M |
| 2025-03-18 | 6.30 | 6.33 | 6.22 | 6.26 | 19.5M |
| 2025-03-17 | 6.35 | 6.40 | 6.32 | 6.32 | 31.4M |
| 2025-03-14 | 6.29 | 6.32 | 6.25 | 6.32 | 29.6M |
| 2025-03-13 | 6.26 | 6.35 | 6.23 | 6.28 | 29.8M |
| 2025-03-12 | 6.38 | 6.39 | 6.25 | 6.25 | 40.8M |
| 2025-03-11 | 6.08 | 6.44 | 6.06 | 6.40 | 72.6M |
| 2025-03-10 | 6.13 | 6.22 | 6.10 | 6.14 | 35.8M |
| 2025-03-07 | 6.01 | 6.08 | 6.00 | 6.04 | 18.6M |
| 2025-03-06 | 6.03 | 6.04 | 5.99 | 6.03 | 15.3M |
| 2025-03-05 | 6.10 | 6.13 | 6.00 | 6.03 | 11.7M |
| 2025-03-04 | 5.97 | 6.09 | 5.92 | 6.06 | 19.7M |
| 2025-03-03 | 5.95 | 6.05 | 5.95 | 5.99 | 12.7M |
| 2025-02-28 | 6.05 | 6.09 | 5.96 | 5.98 | 16.3M |
| 2025-02-27 | 6.09 | 6.10 | 6.02 | 6.06 | 15.6M |
| 2025-02-26 | 6.08 | 6.11 | 6.04 | 6.09 | 16.2M |
| 2025-02-25 | 6.04 | 6.15 | 6.01 | 6.08 | 19.2M |
| 2025-02-24 | 6.15 | 6.21 | 6.07 | 6.10 | 27.7M |
| 2025-02-21 | 6.04 | 6.10 | 6.02 | 6.04 | 18.8M |
| 2025-02-20 | 6.11 | 6.13 | 6.03 | 6.05 | 20.2M |
| 2025-02-19 | 5.91 | 6.24 | 5.89 | 6.14 | 39.3M |
| 2025-02-18 | 6.08 | 6.09 | 5.90 | 5.91 | 24.3M |
| 2025-02-17 | 6.02 | 6.10 | 5.96 | 6.08 | 24.4M |
| 2025-02-14 | 6.14 | 6.15 | 6.02 | 6.05 | 38.4M |
| 2025-02-13 | 5.86 | 6.25 | 5.85 | 6.21 | 71.2M |
| 2025-02-12 | 5.87 | 5.89 | 5.80 | 5.87 | 18.7M |
| 2025-02-11 | 5.93 | 5.97 | 5.87 | 5.88 | 19.5M |
| 2025-02-10 | 5.93 | 5.96 | 5.90 | 5.96 | 19.4M |
| 2025-02-07 | 5.88 | 5.98 | 5.86 | 5.93 | 27.4M |
| 2025-02-06 | 5.89 | 5.90 | 5.77 | 5.90 | 17.4M |
| 2025-02-05 | 5.93 | 5.94 | 5.85 | 5.88 | 12.2M |
| 2025-01-27 | 5.86 | 5.96 | 5.86 | 5.88 | 17.6M |
| 2025-01-24 | 5.74 | 5.86 | 5.70 | 5.85 | 18.4M |
| 2025-01-23 | 5.73 | 5.87 | 5.73 | 5.76 | 19.9M |
| 2025-01-22 | 5.78 | 5.80 | 5.69 | 5.70 | 10.7M |
| 2025-01-21 | 5.87 | 5.91 | 5.76 | 5.80 | 11.4M |
| 2025-01-20 | 5.84 | 5.87 | 5.78 | 5.83 | 12.8M |
| 2025-01-17 | 5.75 | 5.82 | 5.72 | 5.80 | 12.4M |
| 2025-01-16 | 5.76 | 5.84 | 5.74 | 5.77 | 14.0M |
| 2025-01-15 | 5.79 | 5.80 | 5.74 | 5.76 | 11.9M |
| 2025-01-14 | 5.63 | 5.81 | 5.63 | 5.80 | 18.7M |
| 2025-01-13 | 5.60 | 5.66 | 5.56 | 5.65 | 12.1M |
| 2025-01-10 | 5.81 | 5.82 | 5.65 | 5.65 | 14.9M |
| 2025-01-09 | 5.83 | 5.92 | 5.81 | 5.84 | 13.3M |
| 2025-01-08 | 5.86 | 5.89 | 5.70 | 5.81 | 18.1M |
| 2025-01-07 | 5.86 | 5.92 | 5.82 | 5.92 | 15.3M |
| 2025-01-06 | 5.88 | 5.94 | 5.76 | 5.87 | 17.4M |
| 2025-01-03 | 6.07 | 6.12 | 5.85 | 5.87 | 29.1M |
| 2025-01-02 | 6.23 | 6.31 | 6.06 | 6.09 | 29.7M |