4.06
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.10 | 4.14 | 4.07 | 4.11 | 2,503.0K |
| 09:35 | 4.11 | 4.12 | 4.10 | 4.11 | 529.6K |
| 09:40 | 4.12 | 4.13 | 4.11 | 4.12 | 856.1K |
| 09:45 | 4.11 | 4.13 | 4.11 | 4.11 | 1,112.3K |
| 09:50 | 4.11 | 4.11 | 4.09 | 4.10 | 812.6K |
| 09:55 | 4.10 | 4.11 | 4.09 | 4.10 | 954.2K |
| 10:00 | 4.10 | 4.12 | 4.10 | 4.11 | 361.8K |
| 10:05 | 4.11 | 4.15 | 4.11 | 4.14 | 1,021.5K |
| 10:10 | 4.14 | 4.16 | 4.13 | 4.15 | 1,209.0K |
| 10:15 | 4.16 | 4.18 | 4.15 | 4.15 | 1,767.9K |
| 10:20 | 4.15 | 4.16 | 4.15 | 4.16 | 570.7K |
| 10:25 | 4.16 | 4.16 | 4.15 | 4.15 | 593.8K |
| 10:30 | 4.16 | 4.16 | 4.15 | 4.16 | 300.6K |
| 10:35 | 4.15 | 4.15 | 4.14 | 4.14 | 672.3K |
| 10:40 | 4.14 | 4.15 | 4.14 | 4.14 | 289.4K |
| 10:45 | 4.14 | 4.15 | 4.14 | 4.15 | 135.5K |
| 10:50 | 4.15 | 4.15 | 4.14 | 4.14 | 59.9K |
| 10:55 | 4.14 | 4.15 | 4.14 | 4.15 | 97.8K |
| 11:00 | 4.14 | 4.15 | 4.13 | 4.14 | 590.2K |
| 11:05 | 4.15 | 4.15 | 4.14 | 4.14 | 230.2K |
| 11:10 | 4.14 | 4.15 | 4.14 | 4.15 | 52.9K |
| 11:15 | 4.14 | 4.15 | 4.14 | 4.15 | 275.6K |
| 11:20 | 4.14 | 4.15 | 4.14 | 4.14 | 269.1K |
| 11:25 | 4.15 | 4.15 | 4.14 | 4.14 | 215.8K |
| 13:00 | 4.14 | 4.14 | 4.13 | 4.13 | 564.7K |
| 13:05 | 4.13 | 4.14 | 4.13 | 4.13 | 159.6K |
| 13:10 | 4.14 | 4.14 | 4.12 | 4.13 | 575.5K |
| 13:15 | 4.13 | 4.14 | 4.13 | 4.13 | 43.4K |
| 13:20 | 4.13 | 4.14 | 4.13 | 4.14 | 79.1K |
| 13:25 | 4.13 | 4.14 | 4.13 | 4.13 | 523.6K |
| 13:30 | 4.13 | 4.14 | 4.13 | 4.13 | 185.5K |
| 13:35 | 4.13 | 4.14 | 4.12 | 4.13 | 172.0K |
| 13:40 | 4.13 | 4.14 | 4.12 | 4.13 | 147.2K |
| 13:45 | 4.13 | 4.14 | 4.12 | 4.13 | 315.9K |
| 13:50 | 4.13 | 4.14 | 4.12 | 4.12 | 176.3K |
| 13:55 | 4.13 | 4.13 | 4.12 | 4.12 | 450.0K |
| 14:00 | 4.12 | 4.12 | 4.11 | 4.11 | 333.3K |
| 14:05 | 4.11 | 4.12 | 4.11 | 4.12 | 395.8K |
| 14:10 | 4.13 | 4.13 | 4.12 | 4.12 | 156.1K |
| 14:15 | 4.12 | 4.13 | 4.12 | 4.13 | 266.4K |
| 14:20 | 4.12 | 4.13 | 4.12 | 4.13 | 391.0K |
| 14:25 | 4.12 | 4.13 | 4.12 | 4.12 | 574.3K |
| 14:30 | 4.12 | 4.13 | 4.11 | 4.11 | 360.0K |
| 14:35 | 4.11 | 4.12 | 4.11 | 4.11 | 200.7K |
| 14:40 | 4.11 | 4.13 | 4.11 | 4.13 | 353.1K |
| 14:45 | 4.12 | 4.13 | 4.11 | 4.11 | 718.8K |
| 14:50 | 4.12 | 4.12 | 4.09 | 4.10 | 2,164.3K |
| 14:55 | 4.10 | 4.10 | 4.09 | 4.10 | 584.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 4.11 | 4.12 | 4.06 | 4.06 | 22.7M |
| 2025-09-29 | 4.10 | 4.13 | 4.02 | 4.10 | 28.8M |
| 2025-09-26 | 4.11 | 4.18 | 4.07 | 4.09 | 25.7M |
| 2025-09-25 | 4.17 | 4.19 | 4.13 | 4.15 | 26.3M |
| 2025-09-24 | 4.18 | 4.20 | 4.11 | 4.17 | 28.6M |
| 2025-09-23 | 4.22 | 4.23 | 4.06 | 4.12 | 47.5M |
| 2025-09-22 | 4.32 | 4.40 | 4.20 | 4.23 | 53.4M |
| 2025-09-19 | 4.43 | 4.47 | 4.29 | 4.31 | 61.9M |
| 2025-09-18 | 4.60 | 4.65 | 4.36 | 4.46 | 119.5M |
| 2025-09-17 | 5.20 | 5.20 | 4.61 | 4.64 | 165.5M |
| 2025-09-16 | 4.73 | 4.73 | 4.73 | 4.73 | 8.8M |
| 2025-09-08 | 4.22 | 4.30 | 4.21 | 4.30 | 28.0M |
| 2025-09-05 | 4.17 | 4.22 | 4.10 | 4.22 | 23.6M |
| 2025-09-04 | 4.12 | 4.23 | 4.11 | 4.16 | 30.5M |
| 2025-09-03 | 4.20 | 4.23 | 4.10 | 4.12 | 19.9M |
| 2025-09-02 | 4.29 | 4.29 | 4.12 | 4.20 | 29.9M |
| 2025-09-01 | 4.15 | 4.27 | 4.11 | 4.27 | 34.5M |
| 2025-08-29 | 4.19 | 4.20 | 4.13 | 4.14 | 23.4M |
| 2025-08-28 | 4.21 | 4.27 | 4.04 | 4.19 | 45.1M |
| 2025-08-27 | 4.30 | 4.42 | 4.23 | 4.23 | 54.4M |
| 2025-08-26 | 4.25 | 4.31 | 4.23 | 4.28 | 28.5M |
| 2025-08-25 | 4.34 | 4.35 | 4.25 | 4.27 | 44.5M |
| 2025-08-22 | 4.41 | 4.44 | 4.29 | 4.36 | 49.9M |
| 2025-08-21 | 4.29 | 4.55 | 4.27 | 4.44 | 83.0M |
| 2025-08-20 | 4.28 | 4.34 | 4.22 | 4.28 | 39.2M |
| 2025-08-19 | 4.15 | 4.36 | 4.15 | 4.29 | 59.8M |
| 2025-08-18 | 4.15 | 4.20 | 4.14 | 4.17 | 33.0M |
| 2025-08-15 | 4.10 | 4.15 | 4.09 | 4.15 | 26.4M |
| 2025-08-14 | 4.22 | 4.22 | 4.09 | 4.11 | 35.4M |
| 2025-08-13 | 4.23 | 4.25 | 4.15 | 4.21 | 36.1M |
| 2025-08-12 | 4.27 | 4.32 | 4.22 | 4.22 | 33.2M |
| 2025-08-11 | 4.26 | 4.29 | 4.19 | 4.29 | 40.8M |
| 2025-08-08 | 4.26 | 4.40 | 4.22 | 4.28 | 59.8M |
| 2025-08-07 | 4.25 | 4.29 | 4.21 | 4.24 | 40.9M |
| 2025-08-06 | 4.27 | 4.32 | 4.17 | 4.25 | 46.0M |
| 2025-08-05 | 4.26 | 4.30 | 4.21 | 4.26 | 57.8M |
| 2025-08-04 | 4.06 | 4.28 | 4.02 | 4.25 | 70.1M |
| 2025-08-01 | 4.06 | 4.17 | 4.02 | 4.11 | 52.5M |
| 2025-07-31 | 4.03 | 4.10 | 4.01 | 4.06 | 51.6M |
| 2025-07-30 | 4.01 | 4.06 | 3.97 | 4.03 | 45.5M |
| 2025-07-29 | 4.18 | 4.25 | 4.00 | 4.04 | 76.6M |
| 2025-07-28 | 4.05 | 4.08 | 4.03 | 4.05 | 21.5M |
| 2025-07-25 | 4.04 | 4.06 | 4.00 | 4.02 | 26.9M |
| 2025-07-24 | 3.96 | 4.04 | 3.96 | 4.04 | 33.5M |
| 2025-07-23 | 3.98 | 4.02 | 3.95 | 3.97 | 26.6M |
| 2025-07-22 | 4.03 | 4.05 | 3.96 | 3.99 | 29.3M |
| 2025-07-21 | 3.93 | 4.02 | 3.92 | 4.01 | 36.4M |
| 2025-07-18 | 3.98 | 3.99 | 3.90 | 3.94 | 25.1M |
| 2025-07-17 | 3.91 | 3.97 | 3.89 | 3.97 | 33.3M |
| 2025-07-16 | 3.87 | 3.90 | 3.84 | 3.89 | 21.4M |
| 2025-07-15 | 3.98 | 3.99 | 3.81 | 3.87 | 47.3M |
| 2025-07-14 | 3.96 | 4.00 | 3.95 | 3.98 | 37.2M |
| 2025-07-11 | 4.00 | 4.08 | 3.92 | 3.95 | 50.2M |
| 2025-07-10 | 3.91 | 3.97 | 3.87 | 3.94 | 38.2M |
| 2025-07-09 | 3.92 | 3.98 | 3.90 | 3.90 | 41.9M |
| 2025-07-08 | 3.87 | 3.93 | 3.87 | 3.93 | 32.2M |
| 2025-07-07 | 3.85 | 3.90 | 3.81 | 3.89 | 28.2M |
| 2025-07-04 | 3.91 | 3.99 | 3.86 | 3.87 | 38.7M |
| 2025-07-03 | 3.91 | 3.96 | 3.88 | 3.91 | 33.1M |
| 2025-07-02 | 3.93 | 3.99 | 3.90 | 3.92 | 52.3M |
| 2025-07-01 | 3.89 | 3.97 | 3.87 | 3.96 | 56.2M |
| 2025-06-30 | 3.85 | 3.90 | 3.82 | 3.90 | 34.6M |
| 2025-06-27 | 3.82 | 3.91 | 3.81 | 3.87 | 46.3M |
| 2025-06-26 | 3.84 | 3.87 | 3.78 | 3.82 | 44.7M |
| 2025-06-25 | 3.96 | 3.98 | 3.80 | 3.85 | 56.6M |
| 2025-06-24 | 3.80 | 3.88 | 3.79 | 3.85 | 47.9M |
| 2025-06-23 | 3.71 | 3.81 | 3.71 | 3.81 | 46.8M |
| 2025-06-20 | 3.85 | 3.87 | 3.74 | 3.75 | 64.2M |
| 2025-06-19 | 4.08 | 4.10 | 3.81 | 3.85 | 101.7M |
| 2025-06-18 | 4.56 | 4.59 | 4.15 | 4.18 | 134.1M |
| 2025-06-17 | 4.70 | 4.96 | 4.43 | 4.54 | 163.6M |
| 2025-06-16 | 4.88 | 5.04 | 4.68 | 4.76 | 199.8M |
| 2025-06-13 | 4.45 | 5.09 | 4.36 | 5.09 | 213.0M |
| 2025-06-12 | 4.35 | 4.97 | 4.29 | 4.63 | 229.0M |
| 2025-06-11 | 4.60 | 4.99 | 4.38 | 4.55 | 265.3M |
| 2025-06-10 | 4.57 | 4.57 | 4.31 | 4.57 | 205.4M |
| 2025-06-09 | 3.78 | 4.15 | 3.78 | 4.15 | 54.6M |
| 2025-06-06 | 3.78 | 3.80 | 3.72 | 3.77 | 19.1M |
| 2025-06-05 | 3.83 | 3.85 | 3.75 | 3.78 | 27.1M |
| 2025-06-04 | 3.82 | 3.86 | 3.77 | 3.84 | 39.0M |
| 2025-06-03 | 3.70 | 3.88 | 3.68 | 3.80 | 57.2M |
| 2025-05-30 | 3.65 | 3.80 | 3.65 | 3.77 | 55.6M |
| 2025-05-29 | 3.55 | 3.75 | 3.53 | 3.66 | 28.6M |
| 2025-05-28 | 3.60 | 3.64 | 3.53 | 3.57 | 17.4M |
| 2025-05-27 | 3.58 | 3.64 | 3.57 | 3.62 | 15.7M |
| 2025-05-26 | 3.59 | 3.63 | 3.55 | 3.58 | 16.3M |
| 2025-05-23 | 3.61 | 3.68 | 3.58 | 3.59 | 23.4M |
| 2025-05-22 | 3.67 | 3.72 | 3.58 | 3.59 | 19.4M |
| 2025-05-21 | 3.72 | 3.78 | 3.66 | 3.69 | 20.3M |
| 2025-05-20 | 3.69 | 3.80 | 3.69 | 3.74 | 24.7M |
| 2025-05-19 | 3.70 | 3.72 | 3.63 | 3.70 | 21.5M |
| 2025-05-16 | 3.62 | 3.72 | 3.60 | 3.71 | 28.0M |
| 2025-05-15 | 3.62 | 3.67 | 3.61 | 3.63 | 17.2M |
| 2025-05-14 | 3.67 | 3.73 | 3.63 | 3.65 | 22.4M |
| 2025-05-13 | 3.67 | 3.69 | 3.64 | 3.69 | 29.7M |
| 2025-05-12 | 3.61 | 3.67 | 3.54 | 3.66 | 30.6M |
| 2025-05-09 | 3.66 | 3.74 | 3.58 | 3.60 | 39.8M |
| 2025-05-08 | 3.60 | 3.68 | 3.59 | 3.66 | 28.8M |
| 2025-05-07 | 3.71 | 3.75 | 3.59 | 3.62 | 46.3M |
| 2025-05-06 | 3.57 | 3.68 | 3.57 | 3.63 | 68.3M |
| 2025-04-30 | 3.42 | 3.75 | 3.41 | 3.57 | 95.4M |
| 2025-04-29 | 3.39 | 3.45 | 3.34 | 3.41 | 18.7M |
| 2025-04-28 | 3.52 | 3.56 | 3.36 | 3.39 | 39.1M |
| 2025-04-25 | 3.55 | 3.68 | 3.49 | 3.58 | 47.9M |
| 2025-04-24 | 3.52 | 3.65 | 3.49 | 3.52 | 47.1M |
| 2025-04-23 | 3.62 | 3.68 | 3.48 | 3.54 | 76.5M |
| 2025-04-22 | 3.61 | 3.89 | 3.50 | 3.71 | 106.4M |
| 2025-04-21 | 3.28 | 3.61 | 3.21 | 3.61 | 53.6M |
| 2025-04-18 | 3.31 | 3.42 | 3.23 | 3.28 | 22.2M |
| 2025-04-17 | 3.17 | 3.32 | 3.15 | 3.26 | 18.3M |
| 2025-04-16 | 3.28 | 3.28 | 3.14 | 3.19 | 12.9M |
| 2025-04-15 | 3.27 | 3.32 | 3.24 | 3.29 | 12.5M |
| 2025-04-14 | 3.20 | 3.30 | 3.20 | 3.27 | 15.5M |
| 2025-04-11 | 3.16 | 3.25 | 3.16 | 3.19 | 13.5M |
| 2025-04-10 | 3.15 | 3.34 | 3.13 | 3.21 | 28.0M |
| 2025-04-09 | 2.99 | 3.11 | 2.79 | 3.09 | 22.4M |
| 2025-04-08 | 3.05 | 3.10 | 2.96 | 3.02 | 25.3M |
| 2025-04-07 | 3.28 | 3.32 | 3.12 | 3.12 | 20.3M |
| 2025-04-03 | 3.41 | 3.50 | 3.41 | 3.47 | 13.6M |
| 2025-04-02 | 3.44 | 3.49 | 3.40 | 3.44 | 13.7M |
| 2025-04-01 | 3.38 | 3.51 | 3.36 | 3.46 | 26.1M |
| 2025-03-31 | 3.41 | 3.41 | 3.28 | 3.34 | 20.2M |
| 2025-03-28 | 3.48 | 3.50 | 3.41 | 3.41 | 17.2M |
| 2025-03-27 | 3.49 | 3.50 | 3.42 | 3.48 | 13.1M |
| 2025-03-26 | 3.43 | 3.51 | 3.42 | 3.48 | 16.7M |
| 2025-03-25 | 3.45 | 3.47 | 3.37 | 3.43 | 18.2M |
| 2025-03-24 | 3.55 | 3.57 | 3.38 | 3.44 | 28.8M |
| 2025-03-21 | 3.64 | 3.67 | 3.54 | 3.55 | 30.8M |
| 2025-03-20 | 3.66 | 3.71 | 3.65 | 3.67 | 24.4M |
| 2025-03-19 | 3.77 | 3.80 | 3.66 | 3.69 | 40.8M |
| 2025-03-18 | 3.92 | 3.95 | 3.77 | 3.80 | 60.8M |
| 2025-03-17 | 3.94 | 4.12 | 3.91 | 3.93 | 90.0M |
| 2025-03-14 | 3.80 | 4.15 | 3.65 | 4.05 | 109.2M |
| 2025-03-13 | 3.66 | 3.90 | 3.65 | 3.82 | 66.6M |
| 2025-03-12 | 3.77 | 3.85 | 3.60 | 3.70 | 61.2M |
| 2025-03-11 | 3.51 | 3.91 | 3.46 | 3.73 | 82.1M |
| 2025-03-10 | 3.47 | 3.73 | 3.47 | 3.56 | 47.7M |
| 2025-03-07 | 3.46 | 3.59 | 3.41 | 3.43 | 37.0M |
| 2025-03-06 | 3.47 | 3.49 | 3.40 | 3.47 | 23.7M |
| 2025-03-05 | 3.54 | 3.54 | 3.43 | 3.47 | 25.2M |
| 2025-03-04 | 3.51 | 3.56 | 3.46 | 3.53 | 29.5M |
| 2025-03-03 | 3.49 | 3.60 | 3.47 | 3.57 | 52.0M |
| 2025-02-28 | 3.45 | 3.74 | 3.39 | 3.49 | 63.0M |
| 2025-02-27 | 3.44 | 3.49 | 3.39 | 3.46 | 15.2M |
| 2025-02-26 | 3.47 | 3.49 | 3.42 | 3.46 | 14.4M |
| 2025-02-25 | 3.44 | 3.50 | 3.41 | 3.45 | 12.8M |
| 2025-02-24 | 3.49 | 3.51 | 3.41 | 3.48 | 18.2M |
| 2025-02-21 | 3.58 | 3.60 | 3.46 | 3.50 | 27.1M |
| 2025-02-20 | 3.51 | 3.64 | 3.49 | 3.59 | 31.0M |
| 2025-02-19 | 3.39 | 3.51 | 3.39 | 3.51 | 22.0M |
| 2025-02-18 | 3.52 | 3.54 | 3.37 | 3.39 | 27.4M |
| 2025-02-17 | 3.48 | 3.61 | 3.48 | 3.53 | 36.5M |
| 2025-02-14 | 3.40 | 3.49 | 3.40 | 3.44 | 25.7M |
| 2025-02-13 | 3.40 | 3.45 | 3.36 | 3.39 | 16.7M |
| 2025-02-12 | 3.41 | 3.43 | 3.35 | 3.40 | 17.0M |
| 2025-02-11 | 3.41 | 3.46 | 3.38 | 3.40 | 20.6M |
| 2025-02-10 | 3.28 | 3.42 | 3.28 | 3.42 | 26.8M |
| 2025-02-07 | 3.21 | 3.29 | 3.19 | 3.26 | 21.4M |
| 2025-02-06 | 3.17 | 3.19 | 3.09 | 3.19 | 15.5M |
| 2025-02-05 | 3.13 | 3.18 | 3.11 | 3.16 | 13.1M |
| 2025-01-27 | 3.10 | 3.18 | 3.10 | 3.11 | 11.6M |
| 2025-01-24 | 3.09 | 3.11 | 3.05 | 3.09 | 12.7M |
| 2025-01-23 | 3.13 | 3.18 | 3.10 | 3.10 | 11.4M |
| 2025-01-22 | 3.13 | 3.14 | 3.08 | 3.10 | 12.5M |
| 2025-01-21 | 3.23 | 3.24 | 3.13 | 3.14 | 12.7M |
| 2025-01-20 | 3.20 | 3.25 | 3.13 | 3.22 | 17.2M |
| 2025-01-17 | 3.12 | 3.17 | 3.08 | 3.16 | 13.5M |
| 2025-01-16 | 3.12 | 3.20 | 3.11 | 3.14 | 17.4M |
| 2025-01-15 | 3.10 | 3.15 | 3.06 | 3.11 | 13.8M |
| 2025-01-14 | 3.02 | 3.11 | 2.99 | 3.11 | 17.0M |
| 2025-01-13 | 2.94 | 2.99 | 2.88 | 2.98 | 13.8M |
| 2025-01-10 | 3.10 | 3.11 | 2.97 | 2.97 | 21.2M |
| 2025-01-09 | 3.09 | 3.20 | 3.06 | 3.12 | 28.0M |
| 2025-01-08 | 3.28 | 3.32 | 3.11 | 3.21 | 48.1M |
| 2025-01-07 | 3.09 | 3.14 | 3.03 | 3.14 | 17.4M |
| 2025-01-06 | 3.05 | 3.12 | 2.91 | 3.10 | 23.8M |
| 2025-01-03 | 3.17 | 3.19 | 3.03 | 3.04 | 24.2M |
| 2025-01-02 | 3.12 | 3.26 | 3.11 | 3.15 | 23.2M |