4.98
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.93 | 4.93 | 4.88 | 4.91 | 721.0K |
| 09:35 | 4.90 | 4.93 | 4.89 | 4.93 | 602.7K |
| 09:40 | 4.93 | 4.94 | 4.92 | 4.92 | 596.4K |
| 09:45 | 4.92 | 4.92 | 4.89 | 4.90 | 741.3K |
| 09:50 | 4.91 | 4.91 | 4.89 | 4.90 | 296.7K |
| 09:55 | 4.90 | 4.91 | 4.88 | 4.90 | 460.0K |
| 10:00 | 4.90 | 4.91 | 4.90 | 4.90 | 203.2K |
| 10:05 | 4.90 | 4.94 | 4.90 | 4.94 | 594.5K |
| 10:10 | 4.94 | 4.95 | 4.93 | 4.93 | 274.7K |
| 10:15 | 4.93 | 4.94 | 4.93 | 4.93 | 177.2K |
| 10:20 | 4.93 | 4.94 | 4.93 | 4.93 | 73.7K |
| 10:25 | 4.94 | 4.95 | 4.94 | 4.95 | 287.3K |
| 10:30 | 4.95 | 4.95 | 4.94 | 4.95 | 102.8K |
| 10:35 | 4.95 | 4.97 | 4.93 | 4.97 | 413.4K |
| 10:40 | 4.97 | 4.97 | 4.95 | 4.95 | 96.9K |
| 10:45 | 4.95 | 4.96 | 4.94 | 4.96 | 20.5K |
| 10:50 | 4.96 | 4.96 | 4.94 | 4.94 | 227.4K |
| 10:55 | 4.94 | 4.95 | 4.94 | 4.95 | 34.8K |
| 11:00 | 4.94 | 4.96 | 4.94 | 4.96 | 184.0K |
| 11:05 | 4.96 | 4.96 | 4.94 | 4.94 | 160.2K |
| 11:10 | 4.95 | 4.95 | 4.94 | 4.94 | 173.5K |
| 11:15 | 4.95 | 4.95 | 4.94 | 4.94 | 30.7K |
| 11:20 | 4.94 | 4.95 | 4.93 | 4.94 | 106.7K |
| 11:25 | 4.93 | 4.94 | 4.93 | 4.94 | 32.8K |
| 13:00 | 4.93 | 4.94 | 4.93 | 4.93 | 83.8K |
| 13:05 | 4.93 | 4.93 | 4.91 | 4.92 | 194.4K |
| 13:10 | 4.91 | 4.92 | 4.91 | 4.92 | 13.6K |
| 13:15 | 4.92 | 4.93 | 4.92 | 4.92 | 105.5K |
| 13:20 | 4.92 | 4.92 | 4.91 | 4.91 | 38.6K |
| 13:25 | 4.91 | 4.93 | 4.91 | 4.93 | 57.9K |
| 13:30 | 4.92 | 4.92 | 4.91 | 4.92 | 59.7K |
| 13:35 | 4.91 | 4.92 | 4.91 | 4.92 | 182.4K |
| 13:40 | 4.92 | 4.92 | 4.91 | 4.91 | 23.9K |
| 13:45 | 4.91 | 4.93 | 4.91 | 4.92 | 151.1K |
| 13:50 | 4.92 | 4.93 | 4.92 | 4.92 | 99.4K |
| 13:55 | 4.92 | 4.92 | 4.91 | 4.91 | 38.8K |
| 14:00 | 4.92 | 4.93 | 4.91 | 4.92 | 137.4K |
| 14:05 | 4.92 | 4.93 | 4.91 | 4.92 | 102.8K |
| 14:10 | 4.92 | 4.93 | 4.92 | 4.92 | 135.6K |
| 14:15 | 4.92 | 4.93 | 4.92 | 4.92 | 23.8K |
| 14:20 | 4.92 | 4.92 | 4.91 | 4.92 | 59.8K |
| 14:25 | 4.92 | 4.92 | 4.91 | 4.91 | 21.9K |
| 14:30 | 4.91 | 4.92 | 4.91 | 4.91 | 94.6K |
| 14:35 | 4.91 | 4.91 | 4.90 | 4.90 | 382.7K |
| 14:40 | 4.91 | 4.92 | 4.90 | 4.92 | 126.9K |
| 14:45 | 4.92 | 4.92 | 4.91 | 4.91 | 196.7K |
| 14:50 | 4.92 | 4.92 | 4.90 | 4.90 | 332.4K |
| 14:55 | 4.90 | 4.92 | 4.90 | 4.92 | 258.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 4.89 | 5.03 | 4.89 | 4.98 | 11.9M |
| 2025-09-26 | 4.93 | 4.97 | 4.88 | 4.91 | 9.6M |
| 2025-09-25 | 4.88 | 5.02 | 4.85 | 4.91 | 14.9M |
| 2025-09-24 | 4.75 | 4.89 | 4.75 | 4.88 | 12.4M |
| 2025-09-23 | 4.95 | 5.00 | 4.69 | 4.79 | 22.7M |
| 2025-09-22 | 4.93 | 4.99 | 4.90 | 4.96 | 11.0M |
| 2025-09-19 | 5.05 | 5.09 | 4.93 | 4.93 | 19.9M |
| 2025-09-18 | 5.23 | 5.23 | 4.99 | 5.06 | 27.9M |
| 2025-09-17 | 5.29 | 5.31 | 5.19 | 5.22 | 17.9M |
| 2025-09-16 | 5.28 | 5.32 | 5.21 | 5.28 | 12.0M |
| 2025-09-15 | 5.36 | 5.37 | 5.26 | 5.28 | 14.0M |
| 2025-09-12 | 5.46 | 5.47 | 5.34 | 5.37 | 17.0M |
| 2025-09-11 | 5.41 | 5.46 | 5.31 | 5.45 | 16.8M |
| 2025-09-10 | 5.49 | 5.52 | 5.37 | 5.42 | 15.8M |
| 2025-09-09 | 5.47 | 5.67 | 5.44 | 5.50 | 23.5M |
| 2025-09-08 | 5.43 | 5.50 | 5.39 | 5.46 | 19.2M |
| 2025-09-05 | 5.22 | 5.39 | 5.18 | 5.37 | 21.6M |
| 2025-09-04 | 5.24 | 5.32 | 5.03 | 5.16 | 20.9M |
| 2025-09-03 | 5.34 | 5.36 | 5.18 | 5.22 | 17.0M |
| 2025-09-02 | 5.45 | 5.47 | 5.26 | 5.32 | 18.9M |
| 2025-09-01 | 5.35 | 5.47 | 5.34 | 5.44 | 15.3M |
| 2025-08-29 | 5.37 | 5.45 | 5.28 | 5.36 | 17.4M |
| 2025-08-28 | 5.44 | 5.54 | 5.12 | 5.41 | 27.5M |
| 2025-08-27 | 5.68 | 5.77 | 5.44 | 5.46 | 28.4M |
| 2025-08-26 | 5.61 | 5.78 | 5.55 | 5.70 | 20.8M |
| 2025-08-25 | 5.62 | 5.70 | 5.49 | 5.61 | 24.6M |
| 2025-08-22 | 5.72 | 5.86 | 5.55 | 5.62 | 28.9M |
| 2025-08-21 | 5.68 | 5.99 | 5.62 | 5.66 | 39.9M |
| 2025-08-20 | 5.37 | 5.79 | 5.32 | 5.65 | 37.7M |
| 2025-08-19 | 5.37 | 5.44 | 5.31 | 5.38 | 19.7M |
| 2025-08-18 | 5.55 | 5.55 | 5.35 | 5.37 | 39.6M |
| 2025-08-15 | 5.20 | 5.50 | 5.16 | 5.49 | 36.9M |
| 2025-08-14 | 5.08 | 5.31 | 5.08 | 5.19 | 29.8M |
| 2025-08-13 | 5.05 | 5.11 | 5.05 | 5.08 | 11.2M |
| 2025-08-12 | 5.05 | 5.09 | 5.02 | 5.06 | 8.2M |
| 2025-08-11 | 5.06 | 5.07 | 5.02 | 5.06 | 8.0M |
| 2025-08-08 | 5.05 | 5.08 | 4.99 | 5.04 | 10.3M |
| 2025-08-07 | 5.09 | 5.10 | 5.04 | 5.05 | 10.5M |
| 2025-08-06 | 5.11 | 5.11 | 5.06 | 5.06 | 9.9M |
| 2025-08-05 | 4.96 | 5.13 | 4.95 | 5.11 | 16.7M |
| 2025-08-04 | 4.90 | 5.01 | 4.89 | 4.97 | 8.6M |
| 2025-08-01 | 4.92 | 5.01 | 4.89 | 4.95 | 9.2M |
| 2025-07-31 | 4.92 | 4.98 | 4.88 | 4.89 | 11.9M |
| 2025-07-30 | 5.06 | 5.06 | 4.90 | 4.92 | 20.6M |
| 2025-07-29 | 5.06 | 5.12 | 5.03 | 5.04 | 12.6M |
| 2025-07-28 | 5.04 | 5.08 | 5.00 | 5.06 | 11.2M |
| 2025-07-25 | 5.18 | 5.20 | 5.01 | 5.04 | 21.2M |
| 2025-07-24 | 5.20 | 5.20 | 5.13 | 5.16 | 13.3M |
| 2025-07-23 | 5.27 | 5.31 | 5.12 | 5.18 | 18.4M |
| 2025-07-22 | 5.06 | 5.28 | 5.06 | 5.26 | 28.4M |
| 2025-07-21 | 4.98 | 5.12 | 4.98 | 5.05 | 14.4M |
| 2025-07-18 | 4.92 | 5.03 | 4.92 | 4.98 | 12.6M |
| 2025-07-17 | 4.98 | 5.00 | 4.91 | 4.95 | 12.1M |
| 2025-07-16 | 4.97 | 5.03 | 4.90 | 4.95 | 18.8M |
| 2025-07-15 | 4.98 | 5.11 | 4.97 | 5.01 | 17.0M |
| 2025-07-14 | 5.01 | 5.05 | 4.95 | 5.00 | 11.9M |
| 2025-07-11 | 5.01 | 5.11 | 4.95 | 5.02 | 22.9M |
| 2025-07-10 | 5.11 | 5.28 | 4.95 | 5.02 | 37.1M |
| 2025-07-09 | 5.08 | 5.16 | 5.05 | 5.12 | 24.4M |
| 2025-07-08 | 4.86 | 5.18 | 4.82 | 5.09 | 37.1M |
| 2025-07-07 | 4.83 | 4.95 | 4.83 | 4.86 | 20.7M |
| 2025-07-04 | 4.89 | 4.95 | 4.77 | 4.78 | 29.4M |
| 2025-07-03 | 4.66 | 5.00 | 4.64 | 4.89 | 45.3M |
| 2025-07-02 | 4.65 | 4.72 | 4.58 | 4.65 | 27.2M |
| 2025-07-01 | 4.46 | 4.75 | 4.39 | 4.63 | 41.0M |
| 2025-06-30 | 4.40 | 4.50 | 4.40 | 4.44 | 18.3M |
| 2025-06-27 | 4.30 | 4.48 | 4.29 | 4.36 | 23.6M |
| 2025-06-26 | 4.32 | 4.36 | 4.27 | 4.28 | 17.5M |
| 2025-06-25 | 4.29 | 4.36 | 4.27 | 4.33 | 19.6M |
| 2025-06-24 | 4.21 | 4.28 | 4.18 | 4.28 | 12.8M |
| 2025-06-23 | 4.08 | 4.19 | 4.05 | 4.19 | 9.5M |
| 2025-06-20 | 4.19 | 4.25 | 4.10 | 4.10 | 16.6M |
| 2025-06-19 | 4.24 | 4.37 | 4.21 | 4.21 | 19.6M |
| 2025-06-18 | 4.28 | 4.29 | 4.22 | 4.25 | 10.8M |
| 2025-06-17 | 4.21 | 4.33 | 4.21 | 4.30 | 16.6M |
| 2025-06-16 | 4.15 | 4.20 | 4.15 | 4.20 | 8.3M |
| 2025-06-13 | 4.25 | 4.28 | 4.14 | 4.17 | 16.6M |
| 2025-06-12 | 4.29 | 4.30 | 4.26 | 4.28 | 10.1M |
| 2025-06-11 | 4.25 | 4.31 | 4.25 | 4.31 | 12.6M |
| 2025-06-10 | 4.30 | 4.35 | 4.20 | 4.27 | 15.9M |
| 2025-06-09 | 4.32 | 4.35 | 4.27 | 4.30 | 15.0M |
| 2025-06-06 | 4.20 | 4.37 | 4.19 | 4.29 | 23.8M |
| 2025-06-05 | 4.21 | 4.25 | 4.17 | 4.18 | 12.2M |
| 2025-06-04 | 4.12 | 4.22 | 4.12 | 4.21 | 9.8M |
| 2025-06-03 | 4.07 | 4.14 | 4.05 | 4.14 | 9.5M |
| 2025-05-30 | 4.13 | 4.15 | 4.06 | 4.07 | 11.4M |
| 2025-05-29 | 4.04 | 4.17 | 4.04 | 4.15 | 14.1M |
| 2025-05-28 | 4.16 | 4.16 | 4.03 | 4.05 | 16.3M |
| 2025-05-27 | 4.14 | 4.18 | 4.12 | 4.14 | 10.2M |
| 2025-05-26 | 4.13 | 4.19 | 4.12 | 4.15 | 10.9M |
| 2025-05-23 | 4.20 | 4.25 | 4.11 | 4.12 | 16.9M |
| 2025-05-22 | 4.35 | 4.37 | 4.21 | 4.21 | 21.9M |
| 2025-05-21 | 4.38 | 4.41 | 4.35 | 4.36 | 14.3M |
| 2025-05-20 | 4.41 | 4.44 | 4.38 | 4.39 | 15.6M |
| 2025-05-19 | 4.34 | 4.43 | 4.32 | 4.42 | 18.2M |
| 2025-05-16 | 4.37 | 4.40 | 4.33 | 4.33 | 14.8M |
| 2025-05-15 | 4.34 | 4.42 | 4.30 | 4.30 | 17.2M |
| 2025-05-14 | 4.39 | 4.49 | 4.34 | 4.37 | 23.8M |
| 2025-05-13 | 4.40 | 4.56 | 4.34 | 4.41 | 32.9M |
| 2025-05-12 | 4.40 | 4.42 | 4.29 | 4.35 | 20.2M |
| 2025-05-09 | 4.31 | 4.45 | 4.25 | 4.34 | 28.9M |
| 2025-05-08 | 4.26 | 4.35 | 4.23 | 4.30 | 21.8M |
| 2025-05-07 | 4.19 | 4.37 | 4.15 | 4.28 | 35.3M |
| 2025-05-06 | 4.12 | 4.16 | 4.07 | 4.15 | 18.7M |
| 2025-04-30 | 4.06 | 4.11 | 4.05 | 4.06 | 10.6M |
| 2025-04-29 | 4.03 | 4.10 | 4.00 | 4.04 | 14.4M |
| 2025-04-28 | 4.19 | 4.25 | 4.02 | 4.03 | 25.2M |
| 2025-04-25 | 4.27 | 4.29 | 4.18 | 4.19 | 25.7M |
| 2025-04-24 | 4.20 | 4.28 | 4.16 | 4.25 | 27.3M |
| 2025-04-23 | 4.21 | 4.22 | 4.12 | 4.17 | 23.6M |
| 2025-04-22 | 4.07 | 4.25 | 4.03 | 4.22 | 32.3M |
| 2025-04-21 | 3.99 | 4.08 | 3.99 | 4.05 | 15.5M |
| 2025-04-18 | 3.95 | 4.03 | 3.91 | 4.00 | 15.8M |
| 2025-04-17 | 3.96 | 4.00 | 3.94 | 3.95 | 14.1M |
| 2025-04-16 | 4.01 | 4.07 | 3.91 | 3.98 | 22.3M |
| 2025-04-15 | 4.00 | 4.20 | 3.97 | 4.07 | 36.8M |
| 2025-04-14 | 3.90 | 3.98 | 3.86 | 3.98 | 28.0M |
| 2025-04-11 | 3.75 | 3.84 | 3.75 | 3.80 | 24.3M |
| 2025-04-10 | 3.76 | 3.90 | 3.73 | 3.81 | 35.4M |
| 2025-04-09 | 3.54 | 3.70 | 3.48 | 3.69 | 34.3M |
| 2025-04-08 | 3.50 | 3.64 | 3.47 | 3.53 | 33.2M |
| 2025-04-07 | 3.78 | 3.78 | 3.35 | 3.51 | 50.2M |
| 2025-04-03 | 3.96 | 4.03 | 3.93 | 3.97 | 23.0M |
| 2025-04-02 | 4.02 | 4.15 | 4.00 | 4.02 | 28.5M |
| 2025-04-01 | 3.89 | 4.08 | 3.89 | 4.02 | 34.8M |
| 2025-03-31 | 3.82 | 3.94 | 3.80 | 3.90 | 32.4M |
| 2025-03-28 | 3.94 | 3.97 | 3.84 | 3.85 | 39.3M |
| 2025-03-27 | 3.75 | 4.02 | 3.72 | 3.91 | 75.0M |
| 2025-03-26 | 3.74 | 4.45 | 3.74 | 3.88 | 156.9M |
| 2025-03-25 | 4.68 | 4.68 | 4.68 | 4.68 | 2.8M |
| 2025-03-21 | 6.10 | 6.12 | 5.85 | 5.85 | 27.6M |
| 2025-03-20 | 6.11 | 6.17 | 6.09 | 6.09 | 19.1M |
| 2025-03-19 | 6.25 | 6.25 | 6.13 | 6.14 | 20.9M |
| 2025-03-18 | 6.32 | 6.41 | 6.25 | 6.29 | 23.5M |
| 2025-03-17 | 6.24 | 6.37 | 6.20 | 6.29 | 23.3M |
| 2025-03-14 | 6.18 | 6.25 | 6.09 | 6.23 | 25.2M |
| 2025-03-13 | 6.30 | 6.34 | 6.09 | 6.18 | 27.9M |
| 2025-03-12 | 6.31 | 6.44 | 6.21 | 6.33 | 29.9M |
| 2025-03-11 | 6.25 | 6.29 | 6.17 | 6.27 | 26.8M |
| 2025-03-10 | 6.30 | 6.45 | 6.28 | 6.35 | 22.0M |
| 2025-03-07 | 6.39 | 6.53 | 6.26 | 6.30 | 38.2M |
| 2025-03-06 | 6.44 | 6.50 | 6.31 | 6.44 | 39.8M |
| 2025-03-05 | 6.59 | 6.61 | 6.31 | 6.39 | 45.8M |
| 2025-03-04 | 6.73 | 6.74 | 6.54 | 6.66 | 53.0M |
| 2025-03-03 | 6.56 | 7.07 | 6.56 | 6.88 | 81.5M |
| 2025-02-28 | 6.60 | 6.96 | 6.50 | 6.54 | 69.4M |
| 2025-02-27 | 6.80 | 6.84 | 6.53 | 6.65 | 60.8M |
| 2025-02-26 | 6.27 | 6.85 | 6.26 | 6.77 | 95.6M |
| 2025-02-25 | 6.24 | 6.40 | 6.12 | 6.28 | 39.0M |
| 2025-02-24 | 6.18 | 6.42 | 6.07 | 6.32 | 51.6M |
| 2025-02-21 | 6.13 | 6.22 | 6.04 | 6.21 | 39.8M |
| 2025-02-20 | 6.09 | 6.20 | 6.00 | 6.14 | 40.6M |
| 2025-02-19 | 6.24 | 6.26 | 6.01 | 6.12 | 44.2M |
| 2025-02-18 | 6.03 | 6.33 | 5.96 | 6.10 | 62.0M |
| 2025-02-17 | 6.07 | 6.14 | 5.95 | 6.01 | 25.0M |
| 2025-02-14 | 6.02 | 6.16 | 5.98 | 6.04 | 25.7M |
| 2025-02-13 | 6.07 | 6.13 | 6.01 | 6.02 | 30.0M |
| 2025-02-12 | 5.85 | 6.14 | 5.84 | 6.07 | 37.4M |
| 2025-02-11 | 5.97 | 5.98 | 5.82 | 5.89 | 22.0M |
| 2025-02-10 | 5.90 | 5.98 | 5.86 | 5.96 | 25.2M |
| 2025-02-07 | 5.82 | 5.97 | 5.81 | 5.93 | 30.2M |
| 2025-02-06 | 5.68 | 5.86 | 5.63 | 5.86 | 27.8M |
| 2025-02-05 | 5.75 | 5.80 | 5.64 | 5.70 | 17.3M |
| 2025-01-27 | 5.74 | 5.86 | 5.67 | 5.70 | 15.4M |
| 2025-01-24 | 5.76 | 5.78 | 5.63 | 5.73 | 23.9M |
| 2025-01-23 | 5.84 | 5.91 | 5.74 | 5.74 | 34.8M |
| 2025-01-22 | 5.54 | 6.10 | 5.52 | 5.75 | 59.3M |
| 2025-01-21 | 5.67 | 5.72 | 5.41 | 5.48 | 24.7M |
| 2025-01-20 | 5.50 | 5.84 | 5.44 | 5.64 | 40.7M |
| 2025-01-17 | 5.48 | 5.51 | 5.37 | 5.43 | 16.2M |
| 2025-01-16 | 5.44 | 5.60 | 5.36 | 5.48 | 27.0M |
| 2025-01-15 | 5.45 | 5.49 | 5.35 | 5.39 | 15.4M |
| 2025-01-14 | 5.27 | 5.46 | 5.18 | 5.45 | 21.6M |
| 2025-01-13 | 5.10 | 5.22 | 5.00 | 5.16 | 12.2M |
| 2025-01-10 | 5.41 | 5.45 | 5.10 | 5.15 | 16.6M |
| 2025-01-09 | 5.31 | 5.45 | 5.29 | 5.41 | 17.2M |
| 2025-01-08 | 5.42 | 5.42 | 5.14 | 5.34 | 18.6M |
| 2025-01-07 | 5.30 | 5.43 | 5.26 | 5.42 | 18.2M |
| 2025-01-06 | 5.27 | 5.43 | 5.03 | 5.27 | 21.9M |
| 2025-01-03 | 5.66 | 5.70 | 5.23 | 5.24 | 27.8M |
| 2025-01-02 | 5.77 | 5.89 | 5.57 | 5.64 | 22.9M |