4.44
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.31 | 4.40 | 4.21 | 4.35 | 7,835.3K |
| 09:35 | 4.35 | 4.37 | 4.33 | 4.34 | 1,882.6K |
| 09:40 | 4.34 | 4.36 | 4.28 | 4.28 | 3,118.5K |
| 09:45 | 4.27 | 4.32 | 4.26 | 4.32 | 1,783.8K |
| 09:50 | 4.31 | 4.35 | 4.31 | 4.34 | 846.4K |
| 09:55 | 4.34 | 4.34 | 4.29 | 4.30 | 1,200.1K |
| 10:00 | 4.29 | 4.32 | 4.29 | 4.32 | 643.7K |
| 10:05 | 4.32 | 4.33 | 4.31 | 4.33 | 607.9K |
| 10:10 | 4.33 | 4.35 | 4.32 | 4.34 | 390.2K |
| 10:15 | 4.34 | 4.34 | 4.32 | 4.33 | 398.9K |
| 10:20 | 4.33 | 4.33 | 4.31 | 4.32 | 333.5K |
| 10:25 | 4.32 | 4.34 | 4.31 | 4.34 | 288.0K |
| 10:30 | 4.33 | 4.35 | 4.33 | 4.34 | 365.4K |
| 10:35 | 4.32 | 4.33 | 4.28 | 4.28 | 2,236.3K |
| 10:40 | 4.28 | 4.30 | 4.28 | 4.29 | 395.8K |
| 10:45 | 4.29 | 4.30 | 4.26 | 4.28 | 516.7K |
| 10:50 | 4.27 | 4.28 | 4.27 | 4.27 | 264.2K |
| 10:55 | 4.27 | 4.29 | 4.27 | 4.27 | 445.7K |
| 11:00 | 4.28 | 4.29 | 4.27 | 4.29 | 302.0K |
| 11:05 | 4.28 | 4.28 | 4.25 | 4.26 | 357.4K |
| 11:10 | 4.25 | 4.27 | 4.25 | 4.27 | 152.3K |
| 11:15 | 4.27 | 4.28 | 4.26 | 4.27 | 563.1K |
| 11:20 | 4.27 | 4.28 | 4.26 | 4.28 | 270.1K |
| 11:25 | 4.27 | 4.28 | 4.26 | 4.26 | 53.2K |
| 13:00 | 4.26 | 4.26 | 4.23 | 4.24 | 722.9K |
| 13:05 | 4.23 | 4.25 | 4.23 | 4.25 | 395.3K |
| 13:10 | 4.24 | 4.25 | 4.24 | 4.25 | 161.3K |
| 13:15 | 4.24 | 4.24 | 4.23 | 4.23 | 327.3K |
| 13:20 | 4.23 | 4.25 | 4.22 | 4.23 | 871.7K |
| 13:25 | 4.23 | 4.24 | 4.23 | 4.23 | 272.1K |
| 13:30 | 4.24 | 4.24 | 4.21 | 4.22 | 320.1K |
| 13:35 | 4.22 | 4.23 | 4.21 | 4.23 | 191.0K |
| 13:40 | 4.22 | 4.23 | 4.21 | 4.21 | 396.2K |
| 13:45 | 4.21 | 4.23 | 4.21 | 4.21 | 597.0K |
| 13:50 | 4.21 | 4.23 | 4.21 | 4.22 | 235.0K |
| 13:55 | 4.22 | 4.22 | 4.20 | 4.20 | 383.5K |
| 14:00 | 4.21 | 4.23 | 4.20 | 4.22 | 716.8K |
| 14:05 | 4.23 | 4.25 | 4.22 | 4.24 | 434.2K |
| 14:10 | 4.25 | 4.27 | 4.24 | 4.27 | 566.7K |
| 14:15 | 4.28 | 4.33 | 4.28 | 4.31 | 1,230.4K |
| 14:20 | 4.31 | 4.34 | 4.31 | 4.32 | 635.3K |
| 14:25 | 4.31 | 4.34 | 4.30 | 4.30 | 317.5K |
| 14:30 | 4.30 | 4.34 | 4.30 | 4.33 | 947.8K |
| 14:35 | 4.33 | 4.34 | 4.32 | 4.32 | 387.5K |
| 14:40 | 4.32 | 4.33 | 4.32 | 4.32 | 531.8K |
| 14:45 | 4.33 | 4.33 | 4.31 | 4.32 | 518.5K |
| 14:50 | 4.31 | 4.33 | 4.31 | 4.33 | 770.5K |
| 14:55 | 4.34 | 4.36 | 4.33 | 4.36 | 1,169.3K |
| 15:40 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.60 | 4.62 | 4.41 | 4.44 | 65.4M |
| 2025-09-25 | 4.29 | 4.66 | 4.27 | 4.66 | 40.3M |
| 2025-09-24 | 4.21 | 4.34 | 4.17 | 4.24 | 20.3M |
| 2025-09-23 | 4.35 | 4.35 | 4.05 | 4.21 | 29.9M |
| 2025-09-22 | 4.32 | 4.41 | 4.20 | 4.35 | 38.9M |
| 2025-09-19 | 4.38 | 4.77 | 4.31 | 4.31 | 67.7M |
| 2025-09-18 | 4.25 | 4.35 | 4.19 | 4.35 | 30.6M |
| 2025-09-17 | 4.25 | 4.30 | 4.16 | 4.25 | 24.1M |
| 2025-09-16 | 4.12 | 4.27 | 4.10 | 4.25 | 27.3M |
| 2025-09-15 | 4.17 | 4.17 | 4.08 | 4.12 | 14.7M |
| 2025-09-12 | 4.20 | 4.25 | 4.13 | 4.14 | 23.2M |
| 2025-09-11 | 4.29 | 4.29 | 4.13 | 4.18 | 41.8M |
| 2025-09-10 | 4.08 | 4.48 | 4.04 | 4.33 | 39.7M |
| 2025-09-09 | 4.09 | 4.17 | 4.06 | 4.09 | 14.4M |
| 2025-09-08 | 4.10 | 4.10 | 4.00 | 4.09 | 16.8M |
| 2025-09-05 | 4.03 | 4.08 | 3.97 | 4.08 | 18.8M |
| 2025-09-04 | 3.95 | 4.08 | 3.92 | 3.99 | 22.6M |
| 2025-09-03 | 4.06 | 4.06 | 3.87 | 3.90 | 16.3M |
| 2025-09-02 | 4.01 | 4.11 | 3.91 | 4.06 | 26.5M |
| 2025-09-01 | 3.91 | 4.02 | 3.90 | 3.97 | 18.6M |
| 2025-08-29 | 3.95 | 3.98 | 3.87 | 3.88 | 16.5M |
| 2025-08-28 | 4.02 | 4.13 | 3.77 | 3.94 | 26.3M |
| 2025-08-27 | 4.22 | 4.24 | 4.01 | 4.02 | 22.5M |
| 2025-08-26 | 4.19 | 4.25 | 4.13 | 4.22 | 17.0M |
| 2025-08-25 | 4.20 | 4.24 | 4.12 | 4.16 | 20.3M |
| 2025-08-22 | 4.28 | 4.29 | 4.10 | 4.18 | 32.6M |
| 2025-08-21 | 4.33 | 4.36 | 4.25 | 4.28 | 15.5M |
| 2025-08-20 | 4.33 | 4.33 | 4.26 | 4.30 | 14.8M |
| 2025-08-19 | 4.29 | 4.35 | 4.21 | 4.34 | 21.7M |
| 2025-08-18 | 4.27 | 4.28 | 4.18 | 4.25 | 17.3M |
| 2025-08-15 | 4.25 | 4.31 | 4.21 | 4.24 | 17.9M |
| 2025-08-14 | 4.44 | 4.45 | 4.23 | 4.25 | 19.5M |
| 2025-08-13 | 4.39 | 4.45 | 4.36 | 4.38 | 21.8M |
| 2025-08-12 | 4.56 | 4.58 | 4.35 | 4.39 | 29.7M |
| 2025-08-11 | 4.43 | 4.59 | 4.36 | 4.52 | 41.1M |
| 2025-08-08 | 4.38 | 4.50 | 4.33 | 4.44 | 41.8M |
| 2025-08-07 | 4.37 | 4.40 | 4.27 | 4.38 | 59.2M |
| 2025-08-06 | 4.07 | 4.48 | 4.04 | 4.48 | 52.9M |
| 2025-08-05 | 4.00 | 4.08 | 3.98 | 4.07 | 16.4M |
| 2025-08-04 | 3.92 | 3.99 | 3.86 | 3.98 | 12.7M |
| 2025-08-01 | 3.88 | 3.95 | 3.86 | 3.93 | 13.3M |
| 2025-07-31 | 3.97 | 4.00 | 3.83 | 3.86 | 17.1M |
| 2025-07-30 | 3.97 | 4.00 | 3.91 | 3.96 | 13.4M |
| 2025-07-29 | 4.05 | 4.08 | 3.93 | 3.98 | 17.9M |
| 2025-07-28 | 4.05 | 4.08 | 4.01 | 4.06 | 16.7M |
| 2025-07-25 | 4.05 | 4.08 | 3.98 | 4.03 | 20.2M |
| 2025-07-24 | 4.02 | 4.10 | 4.02 | 4.07 | 20.7M |
| 2025-07-23 | 4.05 | 4.15 | 4.01 | 4.02 | 27.2M |
| 2025-07-22 | 4.10 | 4.11 | 3.98 | 4.06 | 30.7M |
| 2025-07-21 | 3.96 | 4.09 | 3.96 | 4.06 | 54.0M |
| 2025-07-18 | 3.96 | 4.09 | 3.90 | 3.99 | 73.6M |
| 2025-07-17 | 4.63 | 4.63 | 4.07 | 4.11 | 111.5M |
| 2025-07-16 | 3.83 | 4.21 | 3.80 | 4.21 | 29.6M |
| 2025-07-15 | 3.93 | 3.93 | 3.76 | 3.83 | 18.9M |
| 2025-07-14 | 3.92 | 3.97 | 3.87 | 3.95 | 11.5M |
| 2025-07-11 | 3.94 | 3.96 | 3.84 | 3.91 | 12.7M |
| 2025-07-10 | 3.94 | 3.98 | 3.91 | 3.93 | 13.2M |
| 2025-07-09 | 4.01 | 4.03 | 3.91 | 3.94 | 17.5M |
| 2025-07-08 | 4.04 | 4.06 | 3.96 | 4.00 | 16.2M |
| 2025-07-07 | 3.98 | 4.07 | 3.93 | 4.01 | 28.2M |
| 2025-07-04 | 4.12 | 4.19 | 3.96 | 3.99 | 48.4M |
| 2025-07-03 | 3.98 | 4.35 | 3.93 | 4.12 | 67.5M |
| 2025-07-02 | 3.94 | 3.96 | 3.89 | 3.95 | 8.5M |
| 2025-07-01 | 3.95 | 4.00 | 3.89 | 3.94 | 10.6M |
| 2025-06-30 | 3.95 | 3.99 | 3.91 | 3.93 | 10.1M |
| 2025-06-27 | 3.88 | 3.95 | 3.87 | 3.91 | 8.9M |
| 2025-06-26 | 3.83 | 3.92 | 3.81 | 3.89 | 14.8M |
| 2025-06-25 | 3.86 | 3.87 | 3.76 | 3.82 | 10.1M |
| 2025-06-24 | 3.76 | 3.83 | 3.75 | 3.81 | 11.5M |
| 2025-06-23 | 3.57 | 3.75 | 3.57 | 3.73 | 12.4M |
| 2025-06-20 | 3.64 | 3.70 | 3.61 | 3.63 | 9.5M |
| 2025-06-19 | 3.80 | 3.83 | 3.62 | 3.65 | 18.9M |
| 2025-06-18 | 3.90 | 3.94 | 3.80 | 3.82 | 18.8M |
| 2025-06-17 | 3.89 | 3.89 | 3.80 | 3.85 | 10.5M |
| 2025-06-16 | 3.80 | 3.91 | 3.78 | 3.86 | 12.3M |
| 2025-06-13 | 3.92 | 3.92 | 3.79 | 3.82 | 13.7M |
| 2025-06-12 | 3.93 | 3.94 | 3.86 | 3.91 | 14.1M |
| 2025-06-11 | 3.92 | 3.99 | 3.92 | 3.93 | 15.7M |
| 2025-06-10 | 4.04 | 4.15 | 3.90 | 3.94 | 24.0M |
| 2025-06-09 | 4.02 | 4.10 | 3.95 | 4.05 | 29.7M |
| 2025-06-06 | 3.94 | 4.07 | 3.90 | 4.03 | 36.2M |
| 2025-06-05 | 3.98 | 4.05 | 3.86 | 3.96 | 33.1M |
| 2025-06-04 | 3.88 | 3.98 | 3.85 | 3.92 | 37.7M |
| 2025-06-03 | 3.75 | 3.90 | 3.72 | 3.84 | 44.8M |
| 2025-05-30 | 4.00 | 4.00 | 3.74 | 3.83 | 83.3M |
| 2025-05-29 | 3.75 | 4.15 | 3.72 | 4.15 | 59.2M |
| 2025-05-28 | 3.78 | 3.85 | 3.69 | 3.77 | 17.9M |
| 2025-05-27 | 3.72 | 3.77 | 3.65 | 3.75 | 11.4M |
| 2025-05-26 | 3.61 | 3.72 | 3.58 | 3.69 | 14.6M |
| 2025-05-23 | 3.78 | 3.79 | 3.58 | 3.60 | 19.4M |
| 2025-05-22 | 3.67 | 4.00 | 3.66 | 3.69 | 30.3M |
| 2025-05-21 | 3.71 | 3.72 | 3.61 | 3.69 | 9.8M |
| 2025-05-20 | 3.68 | 3.72 | 3.64 | 3.69 | 9.0M |
| 2025-05-19 | 3.59 | 3.71 | 3.56 | 3.68 | 11.9M |
| 2025-05-16 | 3.57 | 3.64 | 3.56 | 3.59 | 7.2M |
| 2025-05-15 | 3.66 | 3.67 | 3.50 | 3.58 | 11.2M |
| 2025-05-14 | 3.58 | 3.75 | 3.55 | 3.60 | 14.5M |
| 2025-05-13 | 3.68 | 3.82 | 3.56 | 3.58 | 14.8M |
| 2025-05-12 | 3.58 | 3.61 | 3.50 | 3.55 | 9.2M |
| 2025-05-09 | 3.57 | 3.60 | 3.51 | 3.55 | 9.9M |
| 2025-05-08 | 3.54 | 3.60 | 3.49 | 3.57 | 9.6M |
| 2025-05-07 | 3.55 | 3.56 | 3.45 | 3.49 | 12.7M |
| 2025-05-06 | 3.37 | 3.52 | 3.37 | 3.50 | 16.9M |
| 2025-04-30 | 3.23 | 3.40 | 3.21 | 3.32 | 19.1M |
| 2025-04-29 | 3.14 | 3.27 | 3.11 | 3.20 | 16.5M |
| 2025-04-28 | 3.13 | 3.17 | 3.04 | 3.14 | 7.8M |
| 2025-04-25 | 3.15 | 3.15 | 3.11 | 3.13 | 6.3M |
| 2025-04-24 | 3.13 | 3.17 | 3.10 | 3.13 | 8.5M |
| 2025-04-23 | 3.15 | 3.18 | 3.13 | 3.15 | 6.6M |
| 2025-04-22 | 3.17 | 3.21 | 3.12 | 3.15 | 7.3M |
| 2025-04-21 | 3.15 | 3.18 | 3.10 | 3.17 | 8.0M |
| 2025-04-18 | 3.10 | 3.18 | 3.08 | 3.15 | 10.2M |
| 2025-04-17 | 3.06 | 3.15 | 3.01 | 3.10 | 8.0M |
| 2025-04-16 | 3.14 | 3.15 | 3.00 | 3.07 | 9.3M |
| 2025-04-15 | 3.13 | 3.15 | 3.09 | 3.14 | 8.6M |
| 2025-04-14 | 3.04 | 3.15 | 3.04 | 3.11 | 12.2M |
| 2025-04-11 | 2.94 | 3.03 | 2.92 | 2.98 | 10.1M |
| 2025-04-10 | 2.87 | 3.04 | 2.87 | 2.97 | 16.4M |
| 2025-04-09 | 2.77 | 2.88 | 2.54 | 2.86 | 16.5M |
| 2025-04-08 | 2.79 | 2.92 | 2.70 | 2.79 | 18.3M |
| 2025-04-07 | 3.10 | 3.10 | 2.94 | 2.94 | 8.7M |
| 2025-04-03 | 3.24 | 3.30 | 3.20 | 3.27 | 9.5M |
| 2025-04-02 | 3.28 | 3.32 | 3.24 | 3.27 | 10.0M |
| 2025-04-01 | 3.23 | 3.33 | 3.23 | 3.27 | 15.1M |
| 2025-03-31 | 3.28 | 3.28 | 3.16 | 3.23 | 20.3M |
| 2025-03-28 | 3.38 | 3.52 | 3.30 | 3.31 | 23.3M |
| 2025-03-27 | 3.50 | 3.53 | 3.34 | 3.38 | 24.5M |
| 2025-03-26 | 3.40 | 3.61 | 3.36 | 3.50 | 33.7M |
| 2025-03-25 | 3.91 | 3.92 | 3.57 | 3.57 | 52.6M |
| 2025-03-24 | 4.29 | 4.38 | 3.76 | 3.97 | 86.1M |
| 2025-03-21 | 3.78 | 4.18 | 3.78 | 4.18 | 57.4M |
| 2025-03-20 | 3.71 | 3.85 | 3.67 | 3.80 | 21.7M |
| 2025-03-19 | 3.71 | 3.75 | 3.66 | 3.71 | 9.6M |
| 2025-03-18 | 3.69 | 3.78 | 3.66 | 3.73 | 13.8M |
| 2025-03-17 | 3.68 | 3.74 | 3.61 | 3.68 | 12.3M |
| 2025-03-14 | 3.60 | 3.67 | 3.56 | 3.67 | 8.5M |
| 2025-03-13 | 3.71 | 3.71 | 3.56 | 3.61 | 9.7M |
| 2025-03-12 | 3.68 | 3.73 | 3.65 | 3.68 | 10.4M |
| 2025-03-11 | 3.63 | 3.70 | 3.59 | 3.66 | 11.8M |
| 2025-03-10 | 3.53 | 3.79 | 3.53 | 3.66 | 23.7M |
| 2025-03-07 | 3.57 | 3.61 | 3.50 | 3.52 | 9.2M |
| 2025-03-06 | 3.54 | 3.62 | 3.51 | 3.57 | 10.1M |
| 2025-03-05 | 3.65 | 3.69 | 3.51 | 3.54 | 13.8M |
| 2025-03-04 | 3.55 | 3.68 | 3.55 | 3.65 | 9.7M |
| 2025-03-03 | 3.58 | 3.69 | 3.55 | 3.61 | 9.9M |
| 2025-02-28 | 3.71 | 3.72 | 3.57 | 3.58 | 11.1M |
| 2025-02-27 | 3.68 | 3.77 | 3.65 | 3.71 | 13.6M |
| 2025-02-26 | 3.69 | 3.73 | 3.63 | 3.69 | 15.5M |
| 2025-02-25 | 3.54 | 3.68 | 3.53 | 3.63 | 14.5M |
| 2025-02-24 | 3.66 | 3.67 | 3.56 | 3.60 | 16.4M |
| 2025-02-21 | 3.78 | 3.80 | 3.65 | 3.67 | 18.0M |
| 2025-02-20 | 3.69 | 3.81 | 3.63 | 3.76 | 20.8M |
| 2025-02-19 | 3.79 | 3.94 | 3.68 | 3.72 | 29.1M |
| 2025-02-18 | 3.68 | 3.78 | 3.60 | 3.70 | 32.5M |
| 2025-02-17 | 3.51 | 3.70 | 3.46 | 3.69 | 34.6M |
| 2025-02-14 | 3.46 | 3.66 | 3.42 | 3.51 | 33.5M |
| 2025-02-13 | 3.59 | 3.61 | 3.45 | 3.47 | 32.1M |
| 2025-02-12 | 3.56 | 3.63 | 3.50 | 3.63 | 53.8M |
| 2025-02-11 | 3.40 | 3.74 | 3.29 | 3.74 | 38.6M |
| 2025-02-10 | 3.28 | 3.40 | 3.26 | 3.40 | 14.2M |
| 2025-02-07 | 3.28 | 3.31 | 3.21 | 3.24 | 14.1M |
| 2025-02-06 | 3.16 | 3.24 | 3.10 | 3.23 | 18.7M |
| 2025-02-05 | 3.03 | 3.28 | 3.00 | 3.14 | 25.3M |
| 2025-01-27 | 3.06 | 3.25 | 2.98 | 3.00 | 13.7M |
| 2025-01-24 | 3.01 | 3.05 | 2.93 | 3.01 | 11.8M |
| 2025-01-23 | 3.01 | 3.16 | 2.95 | 3.02 | 19.3M |
| 2025-01-22 | 3.28 | 3.28 | 3.00 | 3.03 | 16.2M |
| 2025-01-21 | 3.29 | 3.35 | 3.18 | 3.24 | 19.9M |
| 2025-01-20 | 3.18 | 3.30 | 3.07 | 3.27 | 15.5M |
| 2025-01-17 | 3.16 | 3.18 | 3.08 | 3.15 | 8.5M |
| 2025-01-16 | 3.16 | 3.25 | 3.14 | 3.18 | 9.9M |
| 2025-01-15 | 3.19 | 3.21 | 3.06 | 3.15 | 11.0M |
| 2025-01-14 | 2.98 | 3.16 | 2.96 | 3.15 | 11.5M |
| 2025-01-13 | 2.88 | 2.98 | 2.80 | 2.95 | 8.1M |
| 2025-01-10 | 3.06 | 3.09 | 2.91 | 2.91 | 8.4M |
| 2025-01-09 | 3.01 | 3.09 | 2.99 | 3.06 | 8.2M |
| 2025-01-08 | 3.08 | 3.13 | 2.92 | 3.03 | 12.2M |
| 2025-01-07 | 2.92 | 3.07 | 2.91 | 3.07 | 11.4M |
| 2025-01-06 | 2.94 | 2.97 | 2.78 | 2.92 | 10.1M |
| 2025-01-03 | 3.21 | 3.25 | 2.95 | 2.96 | 15.1M |
| 2025-01-02 | 3.16 | 3.30 | 3.14 | 3.16 | 12.3M |