4.72
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.71 | 4.71 | 4.68 | 4.71 | 3,137.8K |
| 09:35 | 4.71 | 4.72 | 4.69 | 4.70 | 2,638.4K |
| 09:40 | 4.70 | 4.72 | 4.70 | 4.71 | 1,876.2K |
| 09:45 | 4.71 | 4.72 | 4.70 | 4.71 | 948.2K |
| 09:50 | 4.72 | 4.72 | 4.70 | 4.71 | 1,388.3K |
| 09:55 | 4.70 | 4.70 | 4.68 | 4.69 | 2,821.8K |
| 10:00 | 4.68 | 4.69 | 4.67 | 4.69 | 2,630.4K |
| 10:05 | 4.68 | 4.68 | 4.67 | 4.68 | 1,829.5K |
| 10:10 | 4.67 | 4.69 | 4.67 | 4.69 | 1,450.5K |
| 10:15 | 4.69 | 4.69 | 4.68 | 4.68 | 564.6K |
| 10:20 | 4.68 | 4.69 | 4.68 | 4.68 | 728.6K |
| 10:25 | 4.69 | 4.69 | 4.68 | 4.69 | 960.8K |
| 10:30 | 4.68 | 4.69 | 4.67 | 4.68 | 970.7K |
| 10:35 | 4.68 | 4.69 | 4.68 | 4.68 | 771.0K |
| 10:40 | 4.68 | 4.69 | 4.67 | 4.67 | 898.9K |
| 10:45 | 4.68 | 4.69 | 4.67 | 4.68 | 1,050.9K |
| 10:50 | 4.68 | 4.69 | 4.68 | 4.69 | 413.4K |
| 10:55 | 4.68 | 4.69 | 4.67 | 4.68 | 1,165.1K |
| 11:00 | 4.68 | 4.69 | 4.68 | 4.69 | 185.6K |
| 11:05 | 4.69 | 4.69 | 4.68 | 4.69 | 326.7K |
| 11:10 | 4.68 | 4.69 | 4.67 | 4.67 | 737.8K |
| 11:15 | 4.67 | 4.68 | 4.67 | 4.68 | 427.8K |
| 11:20 | 4.67 | 4.68 | 4.67 | 4.67 | 530.4K |
| 11:25 | 4.67 | 4.69 | 4.67 | 4.68 | 1,044.7K |
| 11:30 | 4.68 | 4.68 | 4.68 | 4.68 | 1.4K |
| 13:00 | 4.68 | 4.68 | 4.67 | 4.68 | 788.3K |
| 13:05 | 4.68 | 4.68 | 4.67 | 4.67 | 1,845.2K |
| 13:10 | 4.67 | 4.67 | 4.66 | 4.66 | 1,445.2K |
| 13:15 | 4.66 | 4.67 | 4.66 | 4.66 | 607.1K |
| 13:20 | 4.67 | 4.67 | 4.66 | 4.67 | 502.0K |
| 13:25 | 4.66 | 4.67 | 4.64 | 4.65 | 3,603.5K |
| 13:30 | 4.65 | 4.68 | 4.64 | 4.66 | 2,232.2K |
| 13:35 | 4.66 | 4.67 | 4.66 | 4.66 | 384.0K |
| 13:40 | 4.66 | 4.68 | 4.66 | 4.67 | 1,098.4K |
| 13:45 | 4.68 | 4.68 | 4.66 | 4.67 | 511.0K |
| 13:50 | 4.68 | 4.68 | 4.66 | 4.66 | 577.5K |
| 13:55 | 4.67 | 4.67 | 4.66 | 4.67 | 309.2K |
| 14:00 | 4.66 | 4.68 | 4.66 | 4.66 | 628.8K |
| 14:05 | 4.67 | 4.67 | 4.66 | 4.67 | 284.4K |
| 14:10 | 4.66 | 4.67 | 4.66 | 4.66 | 324.5K |
| 14:15 | 4.67 | 4.67 | 4.65 | 4.66 | 499.6K |
| 14:20 | 4.66 | 4.67 | 4.65 | 4.67 | 702.9K |
| 14:25 | 4.66 | 4.67 | 4.66 | 4.67 | 892.2K |
| 14:30 | 4.66 | 4.68 | 4.66 | 4.66 | 1,638.1K |
| 14:35 | 4.66 | 4.67 | 4.66 | 4.67 | 848.2K |
| 14:40 | 4.67 | 4.67 | 4.66 | 4.67 | 1,167.1K |
| 14:45 | 4.66 | 4.69 | 4.66 | 4.67 | 2,238.2K |
| 14:50 | 4.68 | 4.68 | 4.67 | 4.67 | 1,488.4K |
| 14:55 | 4.67 | 4.68 | 4.66 | 4.67 | 544.6K |
| 15:40 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 4.70 | 4.75 | 4.69 | 4.72 | 41.5M |
| 2025-09-29 | 4.67 | 4.74 | 4.59 | 4.71 | 56.5M |
| 2025-09-26 | 4.65 | 4.78 | 4.64 | 4.70 | 66.9M |
| 2025-09-25 | 4.71 | 4.73 | 4.64 | 4.67 | 55.3M |
| 2025-09-24 | 4.72 | 4.75 | 4.67 | 4.73 | 53.7M |
| 2025-09-23 | 4.81 | 4.82 | 4.66 | 4.76 | 71.1M |
| 2025-09-22 | 4.84 | 4.85 | 4.76 | 4.83 | 56.5M |
| 2025-09-19 | 4.87 | 4.92 | 4.78 | 4.83 | 80.9M |
| 2025-09-18 | 4.87 | 5.02 | 4.78 | 4.88 | 162.6M |
| 2025-09-17 | 4.80 | 4.87 | 4.75 | 4.85 | 82.3M |
| 2025-09-16 | 4.88 | 4.90 | 4.75 | 4.82 | 72.8M |
| 2025-09-15 | 4.81 | 4.85 | 4.75 | 4.82 | 73.0M |
| 2025-09-12 | 4.78 | 4.83 | 4.73 | 4.81 | 66.0M |
| 2025-09-11 | 4.77 | 4.79 | 4.71 | 4.78 | 53.6M |
| 2025-09-10 | 4.82 | 4.83 | 4.73 | 4.78 | 46.6M |
| 2025-09-09 | 4.84 | 4.90 | 4.79 | 4.83 | 60.3M |
| 2025-09-08 | 4.78 | 4.85 | 4.74 | 4.84 | 63.8M |
| 2025-09-05 | 4.67 | 4.79 | 4.65 | 4.78 | 65.1M |
| 2025-09-04 | 4.68 | 4.75 | 4.60 | 4.67 | 57.1M |
| 2025-09-03 | 4.86 | 4.87 | 4.66 | 4.67 | 62.1M |
| 2025-09-02 | 4.91 | 4.98 | 4.79 | 4.83 | 88.6M |
| 2025-09-01 | 4.80 | 4.94 | 4.78 | 4.93 | 115.6M |
| 2025-08-29 | 4.85 | 4.95 | 4.77 | 4.81 | 131.5M |
| 2025-08-28 | 4.60 | 4.96 | 4.51 | 4.85 | 218.2M |
| 2025-08-27 | 4.72 | 4.73 | 4.60 | 4.60 | 70.9M |
| 2025-08-26 | 4.79 | 4.81 | 4.73 | 4.74 | 60.9M |
| 2025-08-25 | 4.74 | 4.77 | 4.71 | 4.76 | 83.1M |
| 2025-08-22 | 4.70 | 4.72 | 4.64 | 4.71 | 62.1M |
| 2025-08-21 | 4.70 | 4.72 | 4.67 | 4.70 | 52.7M |
| 2025-08-20 | 4.71 | 4.71 | 4.65 | 4.70 | 51.9M |
| 2025-08-19 | 4.63 | 4.79 | 4.60 | 4.72 | 106.3M |
| 2025-08-18 | 4.65 | 4.68 | 4.61 | 4.62 | 69.5M |
| 2025-08-15 | 4.49 | 4.59 | 4.49 | 4.59 | 47.9M |
| 2025-08-14 | 4.61 | 4.62 | 4.49 | 4.51 | 60.2M |
| 2025-08-13 | 4.63 | 4.65 | 4.61 | 4.62 | 46.3M |
| 2025-08-12 | 4.64 | 4.66 | 4.60 | 4.65 | 50.3M |
| 2025-08-11 | 4.60 | 4.63 | 4.58 | 4.62 | 36.5M |
| 2025-08-08 | 4.60 | 4.63 | 4.56 | 4.60 | 33.9M |
| 2025-08-07 | 4.62 | 4.64 | 4.55 | 4.61 | 41.5M |
| 2025-08-06 | 4.62 | 4.66 | 4.58 | 4.64 | 45.9M |
| 2025-08-05 | 4.59 | 4.63 | 4.56 | 4.62 | 40.1M |
| 2025-08-04 | 4.54 | 4.60 | 4.51 | 4.59 | 32.3M |
| 2025-08-01 | 4.56 | 4.59 | 4.54 | 4.57 | 35.7M |
| 2025-07-31 | 4.66 | 4.67 | 4.53 | 4.56 | 71.6M |
| 2025-07-30 | 4.77 | 4.79 | 4.66 | 4.68 | 66.5M |
| 2025-07-29 | 4.72 | 4.74 | 4.66 | 4.74 | 68.2M |
| 2025-07-28 | 4.75 | 4.79 | 4.69 | 4.75 | 64.5M |
| 2025-07-25 | 4.89 | 4.97 | 4.82 | 4.82 | 88.8M |
| 2025-07-24 | 4.82 | 4.91 | 4.77 | 4.88 | 102.6M |
| 2025-07-23 | 5.08 | 5.09 | 4.82 | 4.84 | 151.8M |
| 2025-07-22 | 4.77 | 5.07 | 4.68 | 4.95 | 207.9M |
| 2025-07-21 | 4.65 | 4.82 | 4.65 | 4.75 | 89.0M |
| 2025-07-18 | 4.67 | 4.79 | 4.64 | 4.65 | 96.7M |
| 2025-07-17 | 4.61 | 4.63 | 4.58 | 4.63 | 58.7M |
| 2025-07-16 | 4.61 | 4.65 | 4.58 | 4.61 | 56.2M |
| 2025-07-15 | 4.71 | 4.73 | 4.58 | 4.62 | 108.3M |
| 2025-07-14 | 4.77 | 4.83 | 4.69 | 4.75 | 146.2M |
| 2025-07-11 | 4.89 | 4.89 | 4.76 | 4.82 | 255.8M |
| 2025-07-10 | 4.62 | 4.99 | 4.59 | 4.99 | 353.5M |
| 2025-07-09 | 4.51 | 4.70 | 4.51 | 4.54 | 152.4M |
| 2025-07-08 | 4.33 | 4.39 | 4.31 | 4.38 | 39.1M |
| 2025-07-07 | 4.34 | 4.36 | 4.32 | 4.34 | 26.6M |
| 2025-07-04 | 4.39 | 4.42 | 4.34 | 4.35 | 37.3M |
| 2025-07-03 | 4.38 | 4.41 | 4.33 | 4.39 | 44.6M |
| 2025-07-02 | 4.30 | 4.41 | 4.27 | 4.39 | 71.0M |
| 2025-07-01 | 4.32 | 4.33 | 4.27 | 4.30 | 26.4M |
| 2025-06-30 | 4.31 | 4.33 | 4.30 | 4.32 | 32.4M |
| 2025-06-27 | 4.28 | 4.37 | 4.28 | 4.31 | 46.0M |
| 2025-06-26 | 4.30 | 4.32 | 4.25 | 4.26 | 37.5M |
| 2025-06-25 | 4.28 | 4.31 | 4.25 | 4.31 | 39.5M |
| 2025-06-24 | 4.24 | 4.30 | 4.22 | 4.29 | 37.2M |
| 2025-06-23 | 4.20 | 4.28 | 4.17 | 4.27 | 32.8M |
| 2025-06-20 | 4.22 | 4.25 | 4.19 | 4.20 | 21.7M |
| 2025-06-19 | 4.26 | 4.26 | 4.18 | 4.22 | 30.5M |
| 2025-06-18 | 4.30 | 4.32 | 4.24 | 4.26 | 35.3M |
| 2025-06-17 | 4.29 | 4.32 | 4.25 | 4.31 | 29.3M |
| 2025-06-16 | 4.27 | 4.35 | 4.26 | 4.29 | 32.3M |
| 2025-06-13 | 4.28 | 4.31 | 4.24 | 4.24 | 37.2M |
| 2025-06-12 | 4.33 | 4.34 | 4.28 | 4.30 | 24.9M |
| 2025-06-11 | 4.30 | 4.36 | 4.30 | 4.33 | 37.0M |
| 2025-06-10 | 4.33 | 4.34 | 4.24 | 4.29 | 32.8M |
| 2025-06-09 | 4.31 | 4.33 | 4.28 | 4.31 | 22.9M |
| 2025-06-06 | 4.32 | 4.35 | 4.29 | 4.30 | 31.1M |
| 2025-06-05 | 4.32 | 4.34 | 4.27 | 4.31 | 31.9M |
| 2025-06-04 | 4.22 | 4.37 | 4.22 | 4.34 | 55.4M |
| 2025-06-03 | 4.19 | 4.23 | 4.17 | 4.22 | 21.1M |
| 2025-05-30 | 4.24 | 4.26 | 4.18 | 4.19 | 26.9M |
| 2025-05-29 | 4.18 | 4.28 | 4.18 | 4.26 | 34.3M |
| 2025-05-28 | 4.20 | 4.22 | 4.17 | 4.19 | 19.4M |
| 2025-05-27 | 4.20 | 4.21 | 4.15 | 4.21 | 24.3M |
| 2025-05-26 | 4.18 | 4.22 | 4.17 | 4.21 | 21.4M |
| 2025-05-23 | 4.25 | 4.30 | 4.18 | 4.18 | 36.6M |
| 2025-05-22 | 4.35 | 4.36 | 4.26 | 4.26 | 39.5M |
| 2025-05-21 | 4.32 | 4.45 | 4.31 | 4.37 | 64.0M |
| 2025-05-20 | 4.28 | 4.40 | 4.24 | 4.34 | 56.3M |
| 2025-05-19 | 4.24 | 4.29 | 4.22 | 4.29 | 30.8M |
| 2025-05-16 | 4.22 | 4.26 | 4.21 | 4.24 | 25.4M |
| 2025-05-15 | 4.26 | 4.33 | 4.23 | 4.24 | 42.6M |
| 2025-05-14 | 4.25 | 4.30 | 4.22 | 4.27 | 30.8M |
| 2025-05-13 | 4.30 | 4.32 | 4.24 | 4.26 | 34.0M |
| 2025-05-12 | 4.29 | 4.31 | 4.25 | 4.27 | 31.8M |
| 2025-05-09 | 4.36 | 4.38 | 4.26 | 4.27 | 36.9M |
| 2025-05-08 | 4.33 | 4.39 | 4.30 | 4.36 | 46.5M |
| 2025-05-07 | 4.32 | 4.46 | 4.26 | 4.39 | 92.7M |
| 2025-05-06 | 4.22 | 4.33 | 4.21 | 4.30 | 55.8M |
| 2025-04-30 | 4.18 | 4.27 | 4.17 | 4.20 | 37.2M |
| 2025-04-29 | 4.19 | 4.26 | 4.15 | 4.20 | 45.8M |
| 2025-04-28 | 4.08 | 4.36 | 4.03 | 4.23 | 95.3M |
| 2025-04-25 | 4.10 | 4.11 | 4.04 | 4.07 | 30.5M |
| 2025-04-24 | 4.13 | 4.15 | 4.07 | 4.08 | 35.1M |
| 2025-04-23 | 4.10 | 4.16 | 4.10 | 4.12 | 33.0M |
| 2025-04-22 | 4.11 | 4.15 | 4.07 | 4.09 | 32.3M |
| 2025-04-21 | 4.10 | 4.12 | 4.08 | 4.11 | 28.7M |
| 2025-04-18 | 4.11 | 4.13 | 4.06 | 4.11 | 26.8M |
| 2025-04-17 | 4.10 | 4.16 | 4.08 | 4.12 | 25.4M |
| 2025-04-16 | 4.18 | 4.18 | 4.06 | 4.13 | 35.3M |
| 2025-04-15 | 4.26 | 4.26 | 4.15 | 4.18 | 39.4M |
| 2025-04-14 | 4.16 | 4.27 | 4.15 | 4.25 | 58.2M |
| 2025-04-11 | 4.20 | 4.25 | 4.18 | 4.21 | 37.1M |
| 2025-04-10 | 4.20 | 4.31 | 4.20 | 4.24 | 59.3M |
| 2025-04-09 | 4.07 | 4.19 | 3.87 | 4.16 | 70.1M |
| 2025-04-08 | 4.07 | 4.16 | 4.05 | 4.11 | 66.1M |
| 2025-04-07 | 4.24 | 4.35 | 4.07 | 4.07 | 86.9M |
| 2025-04-03 | 4.49 | 4.55 | 4.47 | 4.52 | 28.4M |
| 2025-04-02 | 4.50 | 4.56 | 4.48 | 4.52 | 32.7M |
| 2025-04-01 | 4.50 | 4.55 | 4.47 | 4.52 | 33.2M |
| 2025-03-31 | 4.59 | 4.60 | 4.46 | 4.50 | 56.1M |
| 2025-03-28 | 4.71 | 4.73 | 4.61 | 4.62 | 48.9M |
| 2025-03-27 | 4.77 | 4.79 | 4.68 | 4.72 | 58.4M |
| 2025-03-26 | 4.85 | 4.87 | 4.77 | 4.81 | 81.5M |
| 2025-03-25 | 4.70 | 4.91 | 4.64 | 4.89 | 146.4M |
| 2025-03-24 | 4.70 | 4.76 | 4.58 | 4.68 | 78.9M |
| 2025-03-21 | 4.82 | 4.85 | 4.68 | 4.71 | 115.7M |
| 2025-03-20 | 4.87 | 5.04 | 4.83 | 4.87 | 117.7M |
| 2025-03-19 | 4.86 | 5.04 | 4.83 | 4.90 | 146.1M |
| 2025-03-18 | 4.92 | 4.94 | 4.81 | 4.88 | 139.4M |
| 2025-03-17 | 5.02 | 5.07 | 4.90 | 4.92 | 196.7M |
| 2025-03-14 | 4.99 | 5.30 | 4.90 | 5.10 | 351.4M |
| 2025-03-13 | 4.60 | 5.06 | 4.60 | 5.06 | 234.9M |
| 2025-03-12 | 4.74 | 4.78 | 4.59 | 4.60 | 102.0M |
| 2025-03-11 | 4.78 | 4.84 | 4.63 | 4.68 | 207.0M |
| 2025-03-10 | 4.43 | 4.77 | 4.42 | 4.77 | 117.3M |
| 2025-03-07 | 4.23 | 4.43 | 4.18 | 4.34 | 102.4M |
| 2025-03-06 | 4.15 | 4.23 | 4.14 | 4.20 | 54.3M |
| 2025-03-05 | 4.19 | 4.19 | 4.10 | 4.13 | 40.1M |
| 2025-03-04 | 4.18 | 4.20 | 4.14 | 4.19 | 35.5M |
| 2025-03-03 | 4.16 | 4.26 | 4.15 | 4.20 | 50.8M |
| 2025-02-28 | 4.26 | 4.28 | 4.14 | 4.15 | 56.0M |
| 2025-02-27 | 4.33 | 4.36 | 4.22 | 4.27 | 56.1M |
| 2025-02-26 | 4.25 | 4.35 | 4.22 | 4.34 | 72.5M |
| 2025-02-25 | 4.26 | 4.29 | 4.22 | 4.25 | 36.3M |
| 2025-02-24 | 4.35 | 4.37 | 4.26 | 4.28 | 52.8M |
| 2025-02-21 | 4.34 | 4.42 | 4.31 | 4.36 | 51.1M |
| 2025-02-20 | 4.29 | 4.35 | 4.27 | 4.32 | 44.6M |
| 2025-02-19 | 4.22 | 4.30 | 4.21 | 4.29 | 39.4M |
| 2025-02-18 | 4.32 | 4.40 | 4.22 | 4.24 | 60.3M |
| 2025-02-17 | 4.33 | 4.36 | 4.28 | 4.31 | 48.3M |
| 2025-02-14 | 4.33 | 4.37 | 4.31 | 4.33 | 27.4M |
| 2025-02-13 | 4.35 | 4.39 | 4.33 | 4.34 | 41.0M |
| 2025-02-12 | 4.30 | 4.35 | 4.28 | 4.35 | 30.5M |
| 2025-02-11 | 4.35 | 4.36 | 4.26 | 4.32 | 36.5M |
| 2025-02-10 | 4.34 | 4.36 | 4.31 | 4.35 | 36.3M |
| 2025-02-07 | 4.19 | 4.34 | 4.19 | 4.32 | 53.2M |
| 2025-02-06 | 4.14 | 4.21 | 4.09 | 4.20 | 39.6M |
| 2025-02-05 | 4.16 | 4.17 | 4.11 | 4.15 | 28.3M |
| 2025-01-27 | 4.19 | 4.24 | 4.11 | 4.12 | 28.6M |
| 2025-01-24 | 4.10 | 4.16 | 4.07 | 4.16 | 32.3M |
| 2025-01-23 | 4.12 | 4.21 | 4.10 | 4.11 | 45.7M |
| 2025-01-22 | 4.15 | 4.15 | 4.06 | 4.08 | 54.5M |
| 2025-01-21 | 4.31 | 4.33 | 4.19 | 4.23 | 34.1M |
| 2025-01-20 | 4.31 | 4.33 | 4.26 | 4.30 | 28.0M |
| 2025-01-17 | 4.31 | 4.33 | 4.26 | 4.28 | 31.5M |
| 2025-01-16 | 4.33 | 4.41 | 4.31 | 4.34 | 31.2M |
| 2025-01-15 | 4.33 | 4.36 | 4.27 | 4.32 | 31.1M |
| 2025-01-14 | 4.27 | 4.38 | 4.25 | 4.36 | 38.8M |
| 2025-01-13 | 4.19 | 4.28 | 4.12 | 4.26 | 30.5M |
| 2025-01-10 | 4.36 | 4.40 | 4.23 | 4.23 | 31.9M |
| 2025-01-09 | 4.38 | 4.41 | 4.34 | 4.36 | 29.2M |
| 2025-01-08 | 4.49 | 4.50 | 4.32 | 4.42 | 50.2M |
| 2025-01-07 | 4.37 | 4.61 | 4.34 | 4.51 | 71.7M |
| 2025-01-06 | 4.27 | 4.37 | 4.24 | 4.35 | 39.9M |
| 2025-01-03 | 4.38 | 4.44 | 4.28 | 4.30 | 54.1M |
| 2025-01-02 | 4.51 | 4.55 | 4.32 | 4.37 | 58.0M |