6.24
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.24 | 6.24 | 6.17 | 6.18 | 1,999.4K |
| 09:35 | 6.19 | 6.24 | 6.18 | 6.22 | 1,322.2K |
| 09:40 | 6.22 | 6.25 | 6.20 | 6.25 | 1,983.8K |
| 09:45 | 6.25 | 6.28 | 6.23 | 6.26 | 2,493.8K |
| 09:50 | 6.27 | 6.28 | 6.25 | 6.25 | 1,042.7K |
| 09:55 | 6.25 | 6.26 | 6.22 | 6.22 | 1,231.8K |
| 10:00 | 6.22 | 6.25 | 6.21 | 6.22 | 934.3K |
| 10:05 | 6.23 | 6.25 | 6.23 | 6.24 | 551.5K |
| 10:10 | 6.25 | 6.25 | 6.24 | 6.24 | 318.9K |
| 10:15 | 6.24 | 6.25 | 6.23 | 6.24 | 372.4K |
| 10:20 | 6.23 | 6.24 | 6.22 | 6.23 | 409.1K |
| 10:25 | 6.24 | 6.25 | 6.23 | 6.25 | 298.2K |
| 10:30 | 6.24 | 6.25 | 6.24 | 6.25 | 163.2K |
| 10:35 | 6.25 | 6.25 | 6.24 | 6.25 | 440.1K |
| 10:40 | 6.24 | 6.25 | 6.23 | 6.23 | 385.8K |
| 10:45 | 6.24 | 6.24 | 6.22 | 6.22 | 347.9K |
| 10:50 | 6.23 | 6.23 | 6.22 | 6.23 | 190.2K |
| 10:55 | 6.23 | 6.24 | 6.22 | 6.23 | 250.2K |
| 11:00 | 6.22 | 6.24 | 6.22 | 6.23 | 332.8K |
| 11:05 | 6.23 | 6.23 | 6.20 | 6.20 | 912.2K |
| 11:10 | 6.21 | 6.21 | 6.19 | 6.20 | 339.4K |
| 11:15 | 6.19 | 6.21 | 6.19 | 6.20 | 165.7K |
| 11:20 | 6.19 | 6.21 | 6.19 | 6.20 | 141.0K |
| 11:25 | 6.20 | 6.21 | 6.19 | 6.21 | 219.0K |
| 13:00 | 6.20 | 6.27 | 6.20 | 6.24 | 1,353.3K |
| 13:05 | 6.24 | 6.25 | 6.23 | 6.25 | 275.6K |
| 13:10 | 6.24 | 6.24 | 6.23 | 6.24 | 287.2K |
| 13:15 | 6.23 | 6.25 | 6.22 | 6.22 | 321.2K |
| 13:20 | 6.23 | 6.24 | 6.22 | 6.22 | 162.2K |
| 13:25 | 6.23 | 6.23 | 6.20 | 6.21 | 870.0K |
| 13:30 | 6.21 | 6.22 | 6.20 | 6.21 | 207.8K |
| 13:35 | 6.21 | 6.22 | 6.20 | 6.21 | 252.1K |
| 13:40 | 6.22 | 6.22 | 6.19 | 6.20 | 529.1K |
| 13:45 | 6.19 | 6.21 | 6.19 | 6.20 | 309.7K |
| 13:50 | 6.20 | 6.23 | 6.20 | 6.21 | 445.7K |
| 13:55 | 6.22 | 6.22 | 6.21 | 6.22 | 354.4K |
| 14:00 | 6.21 | 6.23 | 6.21 | 6.22 | 495.7K |
| 14:05 | 6.22 | 6.24 | 6.21 | 6.23 | 600.1K |
| 14:10 | 6.23 | 6.24 | 6.22 | 6.23 | 169.8K |
| 14:15 | 6.22 | 6.24 | 6.22 | 6.23 | 176.4K |
| 14:20 | 6.23 | 6.24 | 6.23 | 6.24 | 320.9K |
| 14:25 | 6.24 | 6.24 | 6.23 | 6.23 | 268.7K |
| 14:30 | 6.23 | 6.24 | 6.23 | 6.24 | 161.8K |
| 14:35 | 6.24 | 6.24 | 6.22 | 6.24 | 439.6K |
| 14:40 | 6.23 | 6.24 | 6.23 | 6.23 | 353.4K |
| 14:45 | 6.24 | 6.24 | 6.23 | 6.24 | 321.5K |
| 14:50 | 6.24 | 6.25 | 6.23 | 6.23 | 1,077.0K |
| 14:55 | 6.23 | 6.25 | 6.23 | 6.25 | 355.6K |
| 15:40 | 6.25 | 6.25 | 6.25 | 6.25 | 219.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 6.23 | 6.28 | 6.16 | 6.24 | 17.8M |
| 2025-09-29 | 6.19 | 6.27 | 6.11 | 6.24 | 18.8M |
| 2025-09-26 | 6.21 | 6.27 | 6.13 | 6.19 | 20.2M |
| 2025-09-25 | 6.35 | 6.38 | 6.23 | 6.24 | 25.8M |
| 2025-09-24 | 6.30 | 6.45 | 6.25 | 6.40 | 31.8M |
| 2025-09-23 | 6.21 | 6.36 | 6.14 | 6.36 | 41.6M |
| 2025-09-22 | 6.22 | 6.28 | 6.17 | 6.25 | 27.2M |
| 2025-09-19 | 6.24 | 6.28 | 6.10 | 6.17 | 32.5M |
| 2025-09-18 | 6.35 | 6.46 | 6.19 | 6.25 | 47.8M |
| 2025-09-17 | 6.52 | 6.53 | 6.35 | 6.37 | 58.6M |
| 2025-09-16 | 6.70 | 6.73 | 6.51 | 6.56 | 60.0M |
| 2025-09-15 | 6.77 | 6.96 | 6.51 | 6.71 | 91.7M |
| 2025-09-12 | 6.63 | 7.09 | 6.55 | 6.68 | 102.7M |
| 2025-09-11 | 6.72 | 6.85 | 6.50 | 6.64 | 163.7M |
| 2025-09-10 | 5.97 | 6.45 | 5.87 | 6.45 | 47.3M |
| 2025-09-09 | 6.58 | 6.58 | 5.84 | 5.86 | 135.8M |
| 2025-09-08 | 6.27 | 6.27 | 6.11 | 6.27 | 46.1M |
| 2025-08-29 | 5.59 | 5.71 | 5.45 | 5.70 | 45.5M |
| 2025-08-28 | 5.60 | 5.62 | 5.35 | 5.58 | 30.4M |
| 2025-08-27 | 5.66 | 5.72 | 5.54 | 5.54 | 30.3M |
| 2025-08-26 | 5.62 | 5.67 | 5.59 | 5.64 | 22.5M |
| 2025-08-25 | 5.66 | 5.70 | 5.61 | 5.64 | 28.2M |
| 2025-08-22 | 5.66 | 5.69 | 5.59 | 5.65 | 24.7M |
| 2025-08-21 | 5.73 | 5.73 | 5.63 | 5.65 | 29.6M |
| 2025-08-20 | 5.67 | 5.75 | 5.63 | 5.74 | 33.2M |
| 2025-08-19 | 5.70 | 5.73 | 5.63 | 5.70 | 39.0M |
| 2025-08-18 | 5.75 | 5.84 | 5.67 | 5.69 | 55.3M |
| 2025-08-15 | 5.77 | 5.96 | 5.68 | 5.82 | 62.1M |
| 2025-08-14 | 6.27 | 6.38 | 5.72 | 5.77 | 112.2M |
| 2025-08-13 | 5.62 | 6.13 | 5.57 | 6.13 | 45.4M |
| 2025-08-12 | 5.49 | 5.64 | 5.49 | 5.57 | 25.9M |
| 2025-08-11 | 5.43 | 5.58 | 5.41 | 5.50 | 23.6M |
| 2025-08-08 | 5.49 | 5.52 | 5.38 | 5.41 | 23.8M |
| 2025-08-07 | 5.35 | 5.49 | 5.35 | 5.45 | 33.4M |
| 2025-08-06 | 5.27 | 5.35 | 5.22 | 5.34 | 20.7M |
| 2025-08-05 | 5.15 | 5.30 | 5.14 | 5.26 | 18.8M |
| 2025-08-04 | 5.05 | 5.15 | 5.03 | 5.14 | 10.0M |
| 2025-08-01 | 5.07 | 5.11 | 5.04 | 5.07 | 11.0M |
| 2025-07-31 | 5.12 | 5.16 | 5.06 | 5.07 | 11.9M |
| 2025-07-30 | 5.16 | 5.19 | 5.09 | 5.12 | 12.5M |
| 2025-07-29 | 5.21 | 5.23 | 5.13 | 5.18 | 14.5M |
| 2025-07-28 | 5.24 | 5.27 | 5.20 | 5.21 | 13.2M |
| 2025-07-25 | 5.26 | 5.27 | 5.21 | 5.25 | 10.6M |
| 2025-07-24 | 5.25 | 5.30 | 5.24 | 5.27 | 10.4M |
| 2025-07-23 | 5.29 | 5.31 | 5.24 | 5.25 | 10.2M |
| 2025-07-22 | 5.32 | 5.33 | 5.27 | 5.31 | 10.6M |
| 2025-07-21 | 5.29 | 5.35 | 5.26 | 5.32 | 13.5M |
| 2025-07-18 | 5.26 | 5.29 | 5.25 | 5.28 | 11.6M |
| 2025-07-17 | 5.22 | 5.27 | 5.21 | 5.24 | 9.7M |
| 2025-07-16 | 5.18 | 5.24 | 5.17 | 5.23 | 10.5M |
| 2025-07-15 | 5.24 | 5.26 | 5.14 | 5.18 | 12.1M |
| 2025-07-14 | 5.25 | 5.28 | 5.22 | 5.23 | 10.5M |
| 2025-07-11 | 5.25 | 5.30 | 5.21 | 5.26 | 11.2M |
| 2025-07-10 | 5.25 | 5.28 | 5.22 | 5.24 | 9.4M |
| 2025-07-09 | 5.32 | 5.36 | 5.25 | 5.27 | 13.9M |
| 2025-07-08 | 5.34 | 5.35 | 5.26 | 5.30 | 16.3M |
| 2025-07-07 | 5.21 | 5.23 | 5.16 | 5.23 | 12.9M |
| 2025-07-04 | 5.26 | 5.28 | 5.20 | 5.21 | 12.9M |
| 2025-07-03 | 5.32 | 5.34 | 5.24 | 5.28 | 15.8M |
| 2025-07-02 | 5.36 | 5.42 | 5.26 | 5.32 | 30.4M |
| 2025-07-01 | 5.16 | 5.62 | 5.13 | 5.38 | 43.4M |
| 2025-06-30 | 5.10 | 5.17 | 5.09 | 5.15 | 9.7M |
| 2025-06-27 | 5.09 | 5.14 | 5.08 | 5.10 | 8.6M |
| 2025-06-26 | 5.13 | 5.16 | 5.06 | 5.07 | 11.0M |
| 2025-06-25 | 5.12 | 5.18 | 5.09 | 5.14 | 8.9M |
| 2025-06-24 | 5.01 | 5.14 | 4.99 | 5.12 | 15.0M |
| 2025-06-23 | 4.93 | 5.00 | 4.91 | 4.98 | 7.6M |
| 2025-06-20 | 4.97 | 5.05 | 4.97 | 4.98 | 7.3M |
| 2025-06-19 | 5.03 | 5.09 | 4.97 | 4.99 | 9.8M |
| 2025-06-18 | 5.14 | 5.14 | 5.04 | 5.06 | 9.6M |
| 2025-06-17 | 5.10 | 5.15 | 5.07 | 5.15 | 9.8M |
| 2025-06-16 | 5.01 | 5.09 | 5.00 | 5.08 | 8.4M |
| 2025-06-13 | 5.14 | 5.16 | 5.04 | 5.05 | 12.9M |
| 2025-06-12 | 5.22 | 5.23 | 5.14 | 5.16 | 10.4M |
| 2025-06-11 | 5.12 | 5.21 | 5.12 | 5.18 | 9.9M |
| 2025-06-10 | 5.20 | 5.25 | 5.04 | 5.12 | 14.8M |
| 2025-06-09 | 5.17 | 5.21 | 5.16 | 5.20 | 9.6M |
| 2025-06-06 | 5.17 | 5.19 | 5.12 | 5.16 | 6.6M |
| 2025-06-05 | 5.17 | 5.18 | 5.11 | 5.17 | 9.6M |
| 2025-06-04 | 5.15 | 5.20 | 5.12 | 5.14 | 6.9M |
| 2025-06-03 | 5.09 | 5.17 | 5.07 | 5.15 | 10.4M |
| 2025-05-30 | 5.24 | 5.24 | 5.10 | 5.12 | 11.8M |
| 2025-05-29 | 5.17 | 5.26 | 5.16 | 5.25 | 12.0M |
| 2025-05-28 | 5.16 | 5.22 | 5.13 | 5.17 | 8.9M |
| 2025-05-27 | 5.12 | 5.18 | 5.11 | 5.16 | 8.5M |
| 2025-05-26 | 5.10 | 5.23 | 5.07 | 5.13 | 12.7M |
| 2025-05-23 | 5.14 | 5.19 | 5.08 | 5.11 | 9.0M |
| 2025-05-22 | 5.20 | 5.24 | 5.13 | 5.14 | 8.7M |
| 2025-05-21 | 5.22 | 5.24 | 5.17 | 5.19 | 7.8M |
| 2025-05-20 | 5.23 | 5.27 | 5.20 | 5.25 | 12.5M |
| 2025-05-19 | 5.16 | 5.27 | 5.15 | 5.24 | 14.2M |
| 2025-05-16 | 5.11 | 5.19 | 5.08 | 5.17 | 11.6M |
| 2025-05-15 | 5.12 | 5.15 | 5.06 | 5.12 | 10.4M |
| 2025-05-14 | 5.16 | 5.19 | 5.11 | 5.16 | 11.4M |
| 2025-05-13 | 5.20 | 5.27 | 5.15 | 5.17 | 13.8M |
| 2025-05-12 | 5.20 | 5.34 | 5.11 | 5.16 | 18.3M |
| 2025-05-09 | 5.08 | 5.15 | 5.03 | 5.11 | 16.7M |
| 2025-05-08 | 5.07 | 5.14 | 5.04 | 5.06 | 11.2M |
| 2025-05-07 | 5.12 | 5.15 | 5.05 | 5.08 | 18.0M |
| 2025-05-06 | 5.06 | 5.09 | 4.96 | 5.05 | 22.4M |
| 2025-04-30 | 4.83 | 5.15 | 4.82 | 5.03 | 34.1M |
| 2025-04-29 | 4.58 | 4.82 | 4.55 | 4.75 | 20.0M |
| 2025-04-28 | 4.64 | 4.66 | 4.53 | 4.56 | 9.3M |
| 2025-04-25 | 4.61 | 4.67 | 4.58 | 4.63 | 9.6M |
| 2025-04-24 | 4.70 | 4.75 | 4.62 | 4.66 | 12.7M |
| 2025-04-23 | 4.65 | 4.75 | 4.64 | 4.72 | 12.8M |
| 2025-04-22 | 4.61 | 4.64 | 4.55 | 4.62 | 9.7M |
| 2025-04-21 | 4.56 | 4.63 | 4.50 | 4.62 | 10.3M |
| 2025-04-18 | 4.46 | 4.58 | 4.42 | 4.57 | 13.2M |
| 2025-04-17 | 4.50 | 4.58 | 4.47 | 4.48 | 12.1M |
| 2025-04-16 | 4.62 | 4.64 | 4.45 | 4.52 | 13.2M |
| 2025-04-15 | 4.62 | 4.67 | 4.58 | 4.64 | 9.5M |
| 2025-04-14 | 4.65 | 4.73 | 4.59 | 4.61 | 13.4M |
| 2025-04-11 | 4.40 | 4.65 | 4.40 | 4.56 | 16.7M |
| 2025-04-10 | 4.42 | 4.54 | 4.42 | 4.45 | 17.5M |
| 2025-04-09 | 4.18 | 4.38 | 3.95 | 4.34 | 24.4M |
| 2025-04-08 | 4.46 | 4.54 | 4.18 | 4.25 | 36.4M |
| 2025-04-07 | 4.75 | 4.78 | 4.58 | 4.58 | 19.6M |
| 2025-04-03 | 5.12 | 5.19 | 5.06 | 5.09 | 13.7M |
| 2025-04-02 | 5.17 | 5.25 | 5.14 | 5.18 | 9.7M |
| 2025-04-01 | 5.20 | 5.26 | 5.16 | 5.17 | 11.3M |
| 2025-03-31 | 5.27 | 5.30 | 5.09 | 5.16 | 18.4M |
| 2025-03-28 | 5.33 | 5.39 | 5.27 | 5.30 | 12.1M |
| 2025-03-27 | 5.38 | 5.41 | 5.26 | 5.34 | 13.7M |
| 2025-03-26 | 5.33 | 5.43 | 5.30 | 5.39 | 16.3M |
| 2025-03-25 | 5.32 | 5.40 | 5.30 | 5.33 | 13.9M |
| 2025-03-24 | 5.40 | 5.44 | 5.24 | 5.34 | 23.6M |
| 2025-03-21 | 5.53 | 5.55 | 5.40 | 5.45 | 23.3M |
| 2025-03-20 | 5.44 | 5.61 | 5.41 | 5.54 | 25.3M |
| 2025-03-19 | 5.42 | 5.48 | 5.40 | 5.44 | 15.1M |
| 2025-03-18 | 5.41 | 5.55 | 5.41 | 5.45 | 25.9M |
| 2025-03-17 | 5.30 | 5.43 | 5.25 | 5.43 | 26.3M |
| 2025-03-14 | 5.24 | 5.28 | 5.16 | 5.27 | 21.1M |
| 2025-03-13 | 5.33 | 5.39 | 5.17 | 5.25 | 24.3M |
| 2025-03-12 | 5.55 | 5.59 | 5.36 | 5.37 | 36.2M |
| 2025-03-11 | 5.20 | 5.42 | 5.18 | 5.40 | 37.4M |
| 2025-03-10 | 5.25 | 5.31 | 5.19 | 5.26 | 32.7M |
| 2025-03-07 | 5.05 | 5.57 | 5.00 | 5.23 | 57.4M |
| 2025-03-06 | 5.04 | 5.10 | 5.00 | 5.06 | 13.6M |
| 2025-03-05 | 5.02 | 5.04 | 4.90 | 5.01 | 11.2M |
| 2025-03-04 | 4.87 | 5.01 | 4.83 | 5.00 | 12.0M |
| 2025-03-03 | 4.98 | 5.04 | 4.87 | 4.88 | 19.3M |
| 2025-02-28 | 5.15 | 5.19 | 4.96 | 4.97 | 18.4M |
| 2025-02-27 | 5.21 | 5.23 | 5.07 | 5.18 | 19.0M |
| 2025-02-26 | 5.17 | 5.28 | 5.17 | 5.20 | 18.2M |
| 2025-02-25 | 5.11 | 5.22 | 5.08 | 5.15 | 13.2M |
| 2025-02-24 | 5.17 | 5.21 | 5.11 | 5.15 | 13.9M |
| 2025-02-21 | 5.18 | 5.19 | 5.11 | 5.17 | 14.9M |
| 2025-02-20 | 5.20 | 5.21 | 5.11 | 5.19 | 15.1M |
| 2025-02-19 | 5.01 | 5.21 | 5.00 | 5.19 | 17.3M |
| 2025-02-18 | 5.13 | 5.15 | 4.98 | 5.00 | 16.0M |
| 2025-02-17 | 5.17 | 5.21 | 5.11 | 5.15 | 13.3M |
| 2025-02-14 | 5.17 | 5.21 | 5.13 | 5.17 | 10.8M |
| 2025-02-13 | 5.33 | 5.33 | 5.16 | 5.17 | 17.0M |
| 2025-02-12 | 5.19 | 5.33 | 5.19 | 5.30 | 17.0M |
| 2025-02-11 | 5.23 | 5.27 | 5.17 | 5.22 | 16.7M |
| 2025-02-10 | 5.23 | 5.27 | 5.16 | 5.19 | 17.8M |
| 2025-02-07 | 5.09 | 5.32 | 5.05 | 5.20 | 28.1M |
| 2025-02-06 | 4.91 | 5.08 | 4.88 | 5.08 | 16.1M |
| 2025-02-05 | 5.00 | 5.03 | 4.93 | 4.94 | 12.7M |
| 2025-01-27 | 5.06 | 5.07 | 4.90 | 4.90 | 11.5M |
| 2025-01-24 | 4.94 | 5.03 | 4.92 | 5.03 | 9.6M |
| 2025-01-23 | 5.05 | 5.11 | 4.95 | 4.98 | 12.3M |
| 2025-01-22 | 5.02 | 5.05 | 4.97 | 4.99 | 10.1M |
| 2025-01-21 | 5.10 | 5.12 | 5.02 | 5.06 | 10.2M |
| 2025-01-20 | 5.12 | 5.16 | 5.02 | 5.05 | 10.6M |
| 2025-01-17 | 4.97 | 5.06 | 4.94 | 5.05 | 14.7M |
| 2025-01-16 | 4.99 | 5.09 | 4.95 | 4.98 | 13.7M |
| 2025-01-15 | 5.04 | 5.04 | 4.95 | 4.97 | 12.5M |
| 2025-01-14 | 4.78 | 5.02 | 4.75 | 5.02 | 15.9M |
| 2025-01-13 | 4.69 | 4.79 | 4.60 | 4.76 | 13.8M |
| 2025-01-10 | 4.86 | 4.95 | 4.76 | 4.76 | 15.5M |
| 2025-01-09 | 4.82 | 4.90 | 4.78 | 4.87 | 13.3M |
| 2025-01-08 | 4.89 | 4.89 | 4.67 | 4.84 | 19.7M |
| 2025-01-07 | 4.72 | 4.90 | 4.70 | 4.89 | 16.3M |
| 2025-01-06 | 4.67 | 4.81 | 4.56 | 4.72 | 16.3M |
| 2025-01-03 | 4.95 | 4.95 | 4.67 | 4.70 | 22.3M |
| 2025-01-02 | 5.07 | 5.12 | 4.88 | 4.94 | 19.3M |