4.96
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.00 | 5.02 | 4.98 | 5.00 | 329.6K |
| 09:35 | 5.00 | 5.00 | 4.98 | 5.00 | 100.6K |
| 09:40 | 5.00 | 5.00 | 4.98 | 4.98 | 200.7K |
| 09:45 | 4.98 | 4.99 | 4.98 | 4.99 | 205.1K |
| 09:50 | 4.99 | 5.00 | 4.98 | 5.00 | 174.4K |
| 09:55 | 5.00 | 5.01 | 4.99 | 4.99 | 76.8K |
| 10:00 | 4.99 | 5.00 | 4.98 | 4.98 | 105.5K |
| 10:05 | 4.98 | 4.99 | 4.98 | 4.98 | 147.0K |
| 10:10 | 4.98 | 5.00 | 4.98 | 5.00 | 173.9K |
| 10:15 | 5.00 | 5.00 | 4.99 | 5.00 | 48.9K |
| 10:20 | 4.99 | 5.00 | 4.99 | 4.99 | 43.7K |
| 10:25 | 4.99 | 5.01 | 4.99 | 5.01 | 412.8K |
| 10:30 | 5.01 | 5.01 | 5.00 | 5.01 | 110.1K |
| 10:35 | 4.99 | 5.00 | 4.99 | 5.00 | 120.4K |
| 10:40 | 4.99 | 4.99 | 4.98 | 4.99 | 96.7K |
| 10:45 | 4.98 | 4.99 | 4.97 | 4.98 | 259.6K |
| 10:50 | 4.99 | 4.99 | 4.98 | 4.98 | 210.1K |
| 10:55 | 4.99 | 5.00 | 4.99 | 5.00 | 157.7K |
| 11:00 | 5.00 | 5.00 | 4.99 | 5.00 | 100.5K |
| 11:05 | 5.00 | 5.01 | 4.99 | 5.00 | 140.0K |
| 11:10 | 5.00 | 5.01 | 5.00 | 5.01 | 13.1K |
| 11:15 | 5.01 | 5.01 | 4.99 | 5.00 | 98.5K |
| 11:20 | 5.00 | 5.00 | 4.99 | 5.00 | 25.2K |
| 11:25 | 5.00 | 5.00 | 4.99 | 5.00 | 86.8K |
| 13:00 | 4.99 | 4.99 | 4.98 | 4.99 | 170.6K |
| 13:05 | 4.98 | 4.99 | 4.97 | 4.98 | 272.5K |
| 13:10 | 4.99 | 4.99 | 4.98 | 4.99 | 3.6K |
| 13:15 | 4.99 | 4.99 | 4.98 | 4.99 | 33.6K |
| 13:20 | 4.99 | 4.99 | 4.98 | 4.98 | 58.1K |
| 13:25 | 4.98 | 4.99 | 4.97 | 4.98 | 122.4K |
| 13:30 | 4.98 | 4.98 | 4.97 | 4.97 | 43.0K |
| 13:35 | 4.97 | 4.98 | 4.97 | 4.98 | 83.2K |
| 13:40 | 4.97 | 4.98 | 4.97 | 4.98 | 88.1K |
| 13:45 | 4.97 | 4.98 | 4.97 | 4.98 | 81.9K |
| 13:50 | 4.98 | 4.98 | 4.97 | 4.97 | 56.9K |
| 13:55 | 4.98 | 4.98 | 4.97 | 4.98 | 51.0K |
| 14:00 | 4.98 | 4.99 | 4.97 | 4.98 | 215.1K |
| 14:05 | 4.97 | 4.98 | 4.97 | 4.97 | 103.9K |
| 14:10 | 4.98 | 4.98 | 4.97 | 4.98 | 36.9K |
| 14:15 | 4.97 | 4.98 | 4.97 | 4.97 | 100.0K |
| 14:20 | 4.97 | 4.98 | 4.97 | 4.98 | 38.7K |
| 14:25 | 4.97 | 4.98 | 4.97 | 4.97 | 223.5K |
| 14:30 | 4.97 | 4.98 | 4.97 | 4.97 | 271.3K |
| 14:35 | 4.97 | 4.98 | 4.96 | 4.96 | 114.6K |
| 14:40 | 4.96 | 4.97 | 4.96 | 4.96 | 90.6K |
| 14:45 | 4.96 | 4.98 | 4.96 | 4.97 | 269.2K |
| 14:50 | 4.97 | 4.98 | 4.96 | 4.97 | 360.4K |
| 14:55 | 4.98 | 4.98 | 4.95 | 4.96 | 887.0K |
| 15:40 | 4.96 | 4.96 | 4.96 | 4.96 | 62.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 5.00 | 5.03 | 4.95 | 4.96 | 7.3M |
| 2025-09-29 | 4.96 | 5.03 | 4.87 | 5.00 | 9.3M |
| 2025-09-26 | 4.95 | 5.02 | 4.91 | 4.96 | 7.9M |
| 2025-09-25 | 4.98 | 5.05 | 4.92 | 4.95 | 8.6M |
| 2025-09-24 | 4.91 | 4.99 | 4.86 | 4.98 | 9.3M |
| 2025-09-23 | 4.98 | 5.00 | 4.80 | 4.92 | 12.9M |
| 2025-09-22 | 5.07 | 5.09 | 4.96 | 5.00 | 8.9M |
| 2025-09-19 | 5.08 | 5.13 | 5.05 | 5.08 | 10.8M |
| 2025-09-18 | 5.17 | 5.19 | 5.07 | 5.10 | 14.1M |
| 2025-09-17 | 5.19 | 5.22 | 5.15 | 5.17 | 9.1M |
| 2025-09-16 | 5.15 | 5.22 | 5.14 | 5.21 | 10.8M |
| 2025-09-15 | 5.18 | 5.19 | 5.13 | 5.16 | 8.2M |
| 2025-09-12 | 5.22 | 5.23 | 5.17 | 5.18 | 11.1M |
| 2025-09-11 | 5.16 | 5.20 | 5.11 | 5.20 | 10.7M |
| 2025-09-10 | 5.17 | 5.19 | 5.14 | 5.16 | 7.9M |
| 2025-09-09 | 5.18 | 5.19 | 5.13 | 5.15 | 10.3M |
| 2025-09-08 | 5.15 | 5.21 | 5.13 | 5.21 | 12.3M |
| 2025-09-05 | 5.15 | 5.16 | 5.07 | 5.16 | 10.0M |
| 2025-09-04 | 5.06 | 5.16 | 5.06 | 5.10 | 14.4M |
| 2025-09-03 | 5.16 | 5.19 | 5.06 | 5.07 | 12.1M |
| 2025-09-02 | 5.25 | 5.25 | 5.10 | 5.17 | 16.2M |
| 2025-09-01 | 5.23 | 5.28 | 5.19 | 5.24 | 13.4M |
| 2025-08-29 | 5.30 | 5.33 | 5.21 | 5.22 | 16.0M |
| 2025-08-28 | 5.42 | 5.46 | 5.15 | 5.30 | 28.2M |
| 2025-08-27 | 5.61 | 5.64 | 5.39 | 5.40 | 32.3M |
| 2025-08-26 | 5.44 | 5.58 | 5.36 | 5.56 | 33.6M |
| 2025-08-25 | 5.47 | 5.49 | 5.41 | 5.45 | 20.4M |
| 2025-08-22 | 5.44 | 5.46 | 5.39 | 5.45 | 17.3M |
| 2025-08-21 | 5.45 | 5.50 | 5.43 | 5.45 | 19.4M |
| 2025-08-20 | 5.46 | 5.46 | 5.40 | 5.45 | 15.6M |
| 2025-08-19 | 5.40 | 5.49 | 5.38 | 5.46 | 20.9M |
| 2025-08-18 | 5.37 | 5.45 | 5.33 | 5.40 | 19.8M |
| 2025-08-15 | 5.30 | 5.37 | 5.29 | 5.36 | 12.1M |
| 2025-08-14 | 5.45 | 5.45 | 5.30 | 5.31 | 18.6M |
| 2025-08-13 | 5.45 | 5.47 | 5.40 | 5.44 | 17.1M |
| 2025-08-12 | 5.50 | 5.53 | 5.44 | 5.45 | 17.6M |
| 2025-08-11 | 5.47 | 5.55 | 5.44 | 5.52 | 26.0M |
| 2025-08-08 | 5.54 | 5.54 | 5.36 | 5.43 | 33.7M |
| 2025-08-07 | 5.54 | 5.56 | 5.47 | 5.51 | 21.3M |
| 2025-08-06 | 5.55 | 5.57 | 5.49 | 5.51 | 27.9M |
| 2025-08-05 | 5.60 | 5.65 | 5.51 | 5.59 | 43.4M |
| 2025-08-04 | 5.51 | 5.76 | 5.45 | 5.62 | 42.4M |
| 2025-08-01 | 5.51 | 5.67 | 5.46 | 5.56 | 38.8M |
| 2025-07-31 | 5.72 | 5.83 | 5.51 | 5.53 | 52.9M |
| 2025-07-30 | 5.60 | 5.62 | 5.44 | 5.51 | 37.2M |
| 2025-07-29 | 5.76 | 5.79 | 5.51 | 5.60 | 61.6M |
| 2025-07-28 | 6.06 | 6.07 | 5.72 | 5.74 | 82.7M |
| 2025-07-25 | 5.98 | 6.49 | 5.90 | 6.16 | 97.2M |
| 2025-07-24 | 5.89 | 6.35 | 5.86 | 6.03 | 95.5M |
| 2025-07-23 | 6.12 | 6.48 | 5.90 | 6.02 | 125.4M |
| 2025-07-22 | 6.22 | 6.22 | 5.86 | 5.91 | 145.6M |
| 2025-07-21 | 5.50 | 5.81 | 5.39 | 5.81 | 67.6M |
| 2025-07-18 | 5.38 | 5.68 | 5.23 | 5.28 | 73.7M |
| 2025-07-17 | 5.12 | 5.23 | 5.10 | 5.16 | 24.0M |
| 2025-07-16 | 5.16 | 5.19 | 5.10 | 5.13 | 15.5M |
| 2025-07-15 | 5.18 | 5.20 | 5.06 | 5.16 | 19.9M |
| 2025-07-14 | 5.11 | 5.22 | 5.09 | 5.20 | 20.6M |
| 2025-07-11 | 5.16 | 5.26 | 5.05 | 5.12 | 26.3M |
| 2025-07-10 | 5.01 | 5.20 | 5.01 | 5.15 | 32.0M |
| 2025-07-09 | 5.00 | 5.07 | 4.98 | 5.01 | 15.8M |
| 2025-07-08 | 4.96 | 5.00 | 4.95 | 4.99 | 13.8M |
| 2025-07-07 | 4.89 | 4.98 | 4.86 | 4.97 | 13.3M |
| 2025-07-04 | 4.97 | 4.98 | 4.87 | 4.88 | 16.5M |
| 2025-07-03 | 4.97 | 4.99 | 4.94 | 4.97 | 10.1M |
| 2025-07-02 | 4.94 | 4.98 | 4.90 | 4.97 | 15.6M |
| 2025-07-01 | 4.93 | 4.95 | 4.88 | 4.94 | 12.2M |
| 2025-06-30 | 4.98 | 4.98 | 4.90 | 4.94 | 14.2M |
| 2025-06-27 | 4.94 | 5.01 | 4.91 | 4.95 | 20.5M |
| 2025-06-26 | 4.92 | 4.95 | 4.87 | 4.89 | 16.2M |
| 2025-06-25 | 4.96 | 5.01 | 4.89 | 4.94 | 24.3M |
| 2025-06-24 | 4.68 | 5.06 | 4.68 | 4.97 | 52.6M |
| 2025-06-23 | 4.52 | 4.68 | 4.47 | 4.66 | 14.6M |
| 2025-06-20 | 4.52 | 4.67 | 4.50 | 4.55 | 15.3M |
| 2025-06-19 | 4.73 | 4.73 | 4.50 | 4.52 | 22.0M |
| 2025-06-18 | 4.87 | 4.88 | 4.68 | 4.73 | 24.4M |
| 2025-06-17 | 4.98 | 4.99 | 4.83 | 4.86 | 27.9M |
| 2025-06-16 | 4.97 | 5.04 | 4.89 | 4.96 | 37.0M |
| 2025-06-13 | 4.89 | 5.14 | 4.86 | 4.94 | 58.8M |
| 2025-06-12 | 4.85 | 5.17 | 4.82 | 4.96 | 46.4M |
| 2025-06-11 | 4.81 | 4.91 | 4.80 | 4.86 | 14.0M |
| 2025-06-10 | 4.90 | 4.90 | 4.75 | 4.80 | 13.8M |
| 2025-06-09 | 4.85 | 4.89 | 4.82 | 4.88 | 14.6M |
| 2025-06-06 | 4.80 | 4.85 | 4.78 | 4.82 | 12.0M |
| 2025-06-05 | 4.79 | 4.81 | 4.74 | 4.79 | 12.1M |
| 2025-06-04 | 4.73 | 4.81 | 4.70 | 4.80 | 13.5M |
| 2025-06-03 | 4.63 | 4.76 | 4.62 | 4.72 | 10.4M |
| 2025-05-30 | 4.75 | 4.76 | 4.66 | 4.67 | 10.5M |
| 2025-05-29 | 4.63 | 4.77 | 4.63 | 4.77 | 12.7M |
| 2025-05-28 | 4.74 | 4.76 | 4.63 | 4.66 | 10.6M |
| 2025-05-27 | 4.70 | 4.73 | 4.65 | 4.72 | 10.9M |
| 2025-05-26 | 4.62 | 4.73 | 4.62 | 4.71 | 11.3M |
| 2025-05-23 | 4.69 | 4.78 | 4.65 | 4.66 | 13.6M |
| 2025-05-22 | 4.82 | 4.84 | 4.69 | 4.70 | 13.2M |
| 2025-05-21 | 4.86 | 4.88 | 4.78 | 4.83 | 10.3M |
| 2025-05-20 | 4.86 | 4.87 | 4.79 | 4.86 | 12.2M |
| 2025-05-19 | 4.78 | 4.86 | 4.74 | 4.85 | 14.1M |
| 2025-05-16 | 4.77 | 4.86 | 4.76 | 4.79 | 10.7M |
| 2025-05-15 | 4.84 | 4.84 | 4.74 | 4.75 | 11.2M |
| 2025-05-14 | 4.82 | 4.86 | 4.79 | 4.83 | 11.2M |
| 2025-05-13 | 4.87 | 4.95 | 4.80 | 4.81 | 11.4M |
| 2025-05-12 | 4.84 | 4.85 | 4.77 | 4.83 | 11.9M |
| 2025-05-09 | 4.89 | 4.90 | 4.78 | 4.79 | 13.2M |
| 2025-05-08 | 4.80 | 4.91 | 4.77 | 4.88 | 18.2M |
| 2025-05-07 | 4.85 | 4.89 | 4.75 | 4.79 | 16.7M |
| 2025-05-06 | 4.66 | 4.81 | 4.66 | 4.79 | 23.0M |
| 2025-04-30 | 4.65 | 4.76 | 4.65 | 4.65 | 15.0M |
| 2025-04-29 | 4.52 | 4.68 | 4.50 | 4.62 | 19.1M |
| 2025-04-28 | 4.53 | 4.55 | 4.41 | 4.50 | 13.8M |
| 2025-04-25 | 4.58 | 4.62 | 4.53 | 4.56 | 11.5M |
| 2025-04-24 | 4.68 | 4.71 | 4.52 | 4.57 | 12.3M |
| 2025-04-23 | 4.61 | 4.68 | 4.61 | 4.65 | 13.1M |
| 2025-04-22 | 4.58 | 4.62 | 4.55 | 4.61 | 12.2M |
| 2025-04-21 | 4.53 | 4.61 | 4.50 | 4.59 | 11.5M |
| 2025-04-18 | 4.49 | 4.60 | 4.46 | 4.55 | 13.4M |
| 2025-04-17 | 4.41 | 4.61 | 4.40 | 4.51 | 17.6M |
| 2025-04-16 | 4.50 | 4.55 | 4.35 | 4.42 | 11.6M |
| 2025-04-15 | 4.57 | 4.57 | 4.46 | 4.50 | 11.1M |
| 2025-04-14 | 4.50 | 4.62 | 4.48 | 4.53 | 17.2M |
| 2025-04-11 | 4.41 | 4.47 | 4.35 | 4.43 | 12.8M |
| 2025-04-10 | 4.36 | 4.50 | 4.36 | 4.43 | 19.8M |
| 2025-04-09 | 4.12 | 4.33 | 3.83 | 4.33 | 24.7M |
| 2025-04-08 | 4.27 | 4.42 | 4.10 | 4.21 | 27.1M |
| 2025-04-07 | 4.67 | 4.77 | 4.47 | 4.47 | 13.2M |
| 2025-04-03 | 4.86 | 5.01 | 4.83 | 4.97 | 13.1M |
| 2025-04-02 | 4.92 | 5.00 | 4.92 | 4.95 | 11.3M |
| 2025-04-01 | 4.95 | 5.02 | 4.92 | 4.94 | 12.5M |
| 2025-03-31 | 4.95 | 4.99 | 4.77 | 4.90 | 18.9M |
| 2025-03-28 | 5.04 | 5.08 | 4.96 | 4.99 | 13.6M |
| 2025-03-27 | 5.12 | 5.14 | 5.00 | 5.04 | 16.1M |
| 2025-03-26 | 5.10 | 5.17 | 5.03 | 5.16 | 18.0M |
| 2025-03-25 | 5.13 | 5.13 | 4.99 | 5.06 | 18.0M |
| 2025-03-24 | 5.24 | 5.29 | 5.01 | 5.13 | 24.6M |
| 2025-03-21 | 5.45 | 5.48 | 5.28 | 5.29 | 29.2M |
| 2025-03-20 | 5.52 | 5.59 | 5.46 | 5.49 | 30.2M |
| 2025-03-19 | 5.43 | 5.58 | 5.42 | 5.51 | 33.3M |
| 2025-03-18 | 5.46 | 5.51 | 5.37 | 5.46 | 24.2M |
| 2025-03-17 | 5.45 | 5.53 | 5.44 | 5.46 | 22.7M |
| 2025-03-14 | 5.39 | 5.46 | 5.25 | 5.44 | 27.0M |
| 2025-03-13 | 5.58 | 5.61 | 5.33 | 5.40 | 31.9M |
| 2025-03-12 | 5.53 | 5.72 | 5.45 | 5.60 | 41.8M |
| 2025-03-11 | 5.38 | 5.49 | 5.38 | 5.49 | 32.4M |
| 2025-03-10 | 5.61 | 5.68 | 5.52 | 5.55 | 43.6M |
| 2025-03-07 | 5.63 | 5.95 | 5.60 | 5.67 | 77.7M |
| 2025-03-06 | 5.60 | 5.86 | 5.60 | 5.64 | 87.8M |
| 2025-03-05 | 5.30 | 5.42 | 5.21 | 5.33 | 35.4M |
| 2025-03-04 | 5.21 | 5.36 | 5.20 | 5.33 | 29.8M |
| 2025-03-03 | 5.23 | 5.42 | 5.17 | 5.30 | 42.8M |
| 2025-02-28 | 5.54 | 5.58 | 5.16 | 5.18 | 57.1M |
| 2025-02-27 | 6.06 | 6.08 | 5.50 | 5.59 | 84.8M |
| 2025-02-26 | 6.18 | 6.22 | 6.06 | 6.10 | 62.3M |
| 2025-02-25 | 6.20 | 6.35 | 6.10 | 6.21 | 70.1M |
| 2025-02-24 | 6.05 | 6.44 | 5.93 | 6.39 | 104.0M |
| 2025-02-21 | 6.04 | 6.30 | 5.91 | 6.17 | 97.2M |
| 2025-02-20 | 6.20 | 6.27 | 6.05 | 6.05 | 110.8M |
| 2025-02-19 | 6.31 | 6.74 | 6.09 | 6.36 | 193.3M |
| 2025-02-18 | 5.51 | 6.25 | 5.44 | 6.25 | 147.6M |
| 2025-02-17 | 5.76 | 5.95 | 5.45 | 5.68 | 119.5M |
| 2025-02-14 | 5.61 | 6.10 | 5.58 | 5.67 | 112.9M |
| 2025-02-13 | 5.72 | 5.80 | 5.50 | 5.64 | 97.3M |
| 2025-02-12 | 5.41 | 5.78 | 5.40 | 5.70 | 113.5M |
| 2025-02-11 | 5.47 | 5.90 | 5.23 | 5.51 | 129.3M |
| 2025-02-10 | 5.46 | 5.71 | 5.39 | 5.54 | 132.8M |
| 2025-02-07 | 4.98 | 5.60 | 4.88 | 5.39 | 153.4M |
| 2025-02-06 | 5.07 | 5.34 | 5.04 | 5.13 | 152.8M |
| 2025-02-05 | 5.46 | 6.01 | 5.01 | 5.60 | 204.2M |
| 2025-01-27 | 5.57 | 5.57 | 5.51 | 5.57 | 147.4M |
| 2025-01-24 | 5.06 | 5.06 | 5.06 | 5.06 | 25.6M |
| 2025-01-23 | 4.22 | 4.60 | 4.21 | 4.60 | 35.4M |
| 2025-01-22 | 4.21 | 4.23 | 4.16 | 4.18 | 5.7M |
| 2025-01-21 | 4.33 | 4.34 | 4.22 | 4.23 | 8.5M |
| 2025-01-20 | 4.31 | 4.35 | 4.24 | 4.32 | 9.3M |
| 2025-01-17 | 4.32 | 4.34 | 4.25 | 4.28 | 11.1M |
| 2025-01-16 | 4.42 | 4.45 | 4.31 | 4.35 | 22.0M |
| 2025-01-15 | 4.21 | 4.64 | 4.20 | 4.43 | 30.8M |
| 2025-01-14 | 4.15 | 4.22 | 4.06 | 4.22 | 7.0M |
| 2025-01-13 | 4.01 | 4.10 | 3.92 | 4.07 | 5.5M |
| 2025-01-10 | 4.22 | 4.26 | 4.05 | 4.05 | 6.7M |
| 2025-01-09 | 4.17 | 4.25 | 4.14 | 4.20 | 5.7M |
| 2025-01-08 | 4.22 | 4.24 | 4.08 | 4.18 | 6.5M |
| 2025-01-07 | 4.13 | 4.23 | 4.09 | 4.22 | 7.4M |
| 2025-01-06 | 4.06 | 4.22 | 3.94 | 4.13 | 10.4M |
| 2025-01-03 | 4.30 | 4.30 | 4.04 | 4.06 | 11.4M |
| 2025-01-02 | 4.40 | 4.45 | 4.23 | 4.28 | 9.0M |