4.22
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:55 | 4.26 | 4.26 | 4.26 | 4.26 | 19.7K |
| 10:00 | 4.26 | 4.26 | 4.24 | 4.24 | 0.2K |
| 10:05 | 4.22 | 4.24 | 4.22 | 4.24 | 88.9K |
| 10:10 | 4.24 | 4.24 | 4.24 | 4.24 | 2.9K |
| 10:20 | 4.24 | 4.26 | 4.24 | 4.26 | 7.0K |
| 10:25 | 4.24 | 4.26 | 4.22 | 4.26 | 104.9K |
| 10:30 | 4.26 | 4.26 | 4.26 | 4.26 | 15.8K |
| 10:45 | 4.26 | 4.26 | 4.26 | 4.26 | 7.8K |
| 10:50 | 4.26 | 4.28 | 4.26 | 4.26 | 5.9K |
| 10:55 | 4.26 | 4.26 | 4.26 | 4.26 | 16.9K |
| 11:00 | 4.26 | 4.26 | 4.26 | 4.26 | 3.3K |
| 11:10 | 4.24 | 4.24 | 4.22 | 4.22 | 42.7K |
| 11:15 | 4.22 | 4.22 | 4.22 | 4.22 | 23.7K |
| 11:20 | 4.22 | 4.22 | 4.20 | 4.20 | 51.5K |
| 11:25 | 4.22 | 4.22 | 4.22 | 4.22 | 2.3K |
| 11:30 | 4.22 | 4.22 | 4.20 | 4.22 | 3.9K |
| 11:35 | 4.22 | 4.24 | 4.22 | 4.22 | 51.7K |
| 11:40 | 4.22 | 4.22 | 4.22 | 4.22 | 14.5K |
| 11:45 | 4.24 | 4.24 | 4.24 | 4.24 | 0.1K |
| 11:55 | 4.24 | 4.24 | 4.22 | 4.22 | 7.1K |
| 12:00 | 4.22 | 4.22 | 4.22 | 4.22 | 0.1K |
| 12:10 | 4.22 | 4.22 | 4.22 | 4.22 | 2.3K |
| 12:20 | 4.22 | 4.22 | 4.22 | 4.22 | 47.6K |
| 12:25 | 4.20 | 4.20 | 4.20 | 4.20 | 110.5K |
| 13:55 | 4.22 | 4.22 | 4.20 | 4.20 | 3.7K |
| 14:00 | 4.20 | 4.20 | 4.20 | 4.20 | 13.3K |
| 14:05 | 4.20 | 4.20 | 4.20 | 4.20 | 15.6K |
| 14:10 | 4.22 | 4.22 | 4.22 | 4.22 | 7.1K |
| 14:15 | 4.22 | 4.22 | 4.20 | 4.20 | 12.6K |
| 14:20 | 4.22 | 4.22 | 4.22 | 4.22 | 0.1K |
| 14:25 | 4.22 | 4.22 | 4.22 | 4.22 | 0.3K |
| 14:35 | 4.20 | 4.20 | 4.20 | 4.20 | 20.4K |
| 14:40 | 4.20 | 4.20 | 4.20 | 4.20 | 43.9K |
| 14:45 | 4.20 | 4.20 | 4.20 | 4.20 | 0.5K |
| 14:50 | 4.20 | 4.20 | 4.18 | 4.18 | 3.1K |
| 14:55 | 4.18 | 4.18 | 4.18 | 4.18 | 81.9K |
| 15:00 | 4.18 | 4.18 | 4.18 | 4.18 | 38.2K |
| 15:05 | 4.18 | 4.18 | 4.18 | 4.18 | 27.7K |
| 15:10 | 4.18 | 4.18 | 4.18 | 4.18 | 0.5K |
| 15:20 | 4.20 | 4.20 | 4.18 | 4.20 | 19.4K |
| 15:25 | 4.20 | 4.20 | 4.20 | 4.20 | 2.0K |
| 15:35 | 4.20 | 4.20 | 4.20 | 4.20 | 20.0K |
| 15:40 | 4.20 | 4.20 | 4.18 | 4.18 | 3.1K |
| 15:45 | 4.20 | 4.20 | 4.20 | 4.20 | 0.4K |
| 15:50 | 4.20 | 4.20 | 4.20 | 4.20 | 0.1K |
| 15:55 | 4.20 | 4.20 | 4.20 | 4.20 | 5.1K |
| 16:00 | 4.20 | 4.20 | 4.18 | 4.20 | 9.1K |
| 16:05 | 4.20 | 4.20 | 4.20 | 4.20 | 4.7K |
| 16:10 | 4.20 | 4.22 | 4.18 | 4.22 | 34.0K |
| 16:15 | 4.20 | 4.22 | 4.20 | 4.22 | 26.8K |
| 16:20 | 4.20 | 4.20 | 4.18 | 4.18 | 3.5K |
| 16:25 | 4.20 | 4.22 | 4.18 | 4.22 | 94.2K |
| 16:35 | 4.20 | 4.20 | 4.20 | 4.20 | 15.1K |
| 17:45 | 4.20 | 4.20 | 4.20 | 4.20 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 4.24 | 4.26 | 4.22 | 4.22 | 0.5M |
| 2025-09-26 | 4.20 | 4.28 | 4.20 | 4.24 | 0.6M |
| 2025-09-25 | 4.16 | 4.24 | 4.14 | 4.20 | 1.0M |
| 2025-09-24 | 4.20 | 4.20 | 4.16 | 4.16 | 0.9M |
| 2025-09-23 | 4.28 | 4.28 | 4.18 | 4.20 | 1.1M |
| 2025-09-22 | 4.38 | 4.44 | 4.22 | 4.24 | 3.4M |
| 2025-09-19 | 4.56 | 4.56 | 4.34 | 4.34 | 12.6M |
| 2025-09-18 | 4.66 | 4.66 | 4.54 | 4.56 | 0.5M |
| 2025-09-17 | 4.62 | 4.66 | 4.60 | 4.66 | 0.4M |
| 2025-09-16 | 4.52 | 4.64 | 4.52 | 4.62 | 2.1M |
| 2025-09-15 | 4.52 | 4.54 | 4.50 | 4.52 | 0.8M |
| 2025-09-12 | 4.56 | 4.56 | 4.48 | 4.54 | 1.1M |
| 2025-09-11 | 4.48 | 4.60 | 4.48 | 4.54 | 1.8M |
| 2025-09-10 | 4.38 | 4.50 | 4.34 | 4.48 | 1.5M |
| 2025-09-09 | 4.36 | 4.38 | 4.32 | 4.38 | 0.4M |
| 2025-09-08 | 4.38 | 4.42 | 4.34 | 4.34 | 0.9M |
| 2025-09-05 | 4.24 | 4.38 | 4.24 | 4.38 | 0.7M |
| 2025-09-04 | 4.16 | 4.32 | 4.16 | 4.22 | 0.7M |
| 2025-09-03 | 4.14 | 4.20 | 4.12 | 4.16 | 0.9M |
| 2025-09-02 | 4.12 | 4.16 | 4.08 | 4.12 | 0.5M |
| 2025-09-01 | 4.12 | 4.16 | 4.06 | 4.10 | 0.8M |
| 2025-08-29 | 4.14 | 4.14 | 4.08 | 4.10 | 0.7M |
| 2025-08-28 | 4.14 | 4.16 | 4.12 | 4.12 | 0.7M |
| 2025-08-27 | 4.18 | 4.20 | 4.14 | 4.20 | 0.5M |
| 2025-08-26 | 4.24 | 4.26 | 4.16 | 4.18 | 1.2M |
| 2025-08-25 | 4.28 | 4.28 | 4.20 | 4.24 | 0.7M |
| 2025-08-22 | 4.20 | 4.36 | 4.20 | 4.26 | 1.0M |
| 2025-08-21 | 4.18 | 4.24 | 4.16 | 4.16 | 0.6M |
| 2025-08-20 | 4.16 | 4.20 | 4.08 | 4.16 | 0.9M |
| 2025-08-19 | 4.22 | 4.24 | 4.14 | 4.14 | 0.6M |
| 2025-08-18 | 4.32 | 4.34 | 4.18 | 4.20 | 1.0M |
| 2025-08-15 | 4.36 | 4.36 | 4.28 | 4.32 | 0.6M |
| 2025-08-14 | 4.46 | 4.50 | 4.36 | 4.36 | 0.8M |
| 2025-08-13 | 4.48 | 4.50 | 4.46 | 4.48 | 0.3M |
| 2025-08-08 | 4.56 | 4.58 | 4.44 | 4.46 | 0.5M |
| 2025-08-07 | 4.52 | 4.64 | 4.52 | 4.56 | 0.6M |
| 2025-08-06 | 4.42 | 4.54 | 4.42 | 4.52 | 0.7M |
| 2025-08-05 | 4.32 | 4.42 | 4.30 | 4.40 | 0.7M |
| 2025-08-04 | 4.38 | 4.38 | 4.26 | 4.32 | 0.5M |
| 2025-08-01 | 4.46 | 4.46 | 4.32 | 4.32 | 0.5M |
| 2025-07-31 | 4.46 | 4.46 | 4.38 | 4.46 | 0.3M |
| 2025-07-30 | 4.42 | 4.46 | 4.36 | 4.46 | 0.6M |
| 2025-07-29 | 4.36 | 4.42 | 4.30 | 4.42 | 0.4M |
| 2025-07-25 | 4.42 | 4.42 | 4.32 | 4.34 | 0.8M |
| 2025-07-24 | 4.44 | 4.48 | 4.34 | 4.44 | 0.5M |
| 2025-07-23 | 4.32 | 4.48 | 4.32 | 4.46 | 0.7M |
| 2025-07-22 | 4.36 | 4.42 | 4.32 | 4.34 | 0.8M |
| 2025-07-21 | 4.36 | 4.40 | 4.34 | 4.38 | 0.5M |
| 2025-07-18 | 4.40 | 4.42 | 4.26 | 4.36 | 1.0M |
| 2025-07-17 | 4.32 | 4.44 | 4.32 | 4.38 | 1.0M |
| 2025-07-16 | 4.44 | 4.44 | 4.28 | 4.32 | 1.3M |
| 2025-07-15 | 4.36 | 4.48 | 4.36 | 4.44 | 1.1M |
| 2025-07-14 | 4.40 | 4.42 | 4.30 | 4.36 | 0.6M |
| 2025-07-11 | 4.50 | 4.52 | 4.32 | 4.36 | 1.2M |
| 2025-07-09 | 4.76 | 4.78 | 4.50 | 4.56 | 1.5M |
| 2025-07-08 | 4.70 | 4.82 | 4.70 | 4.78 | 1.2M |
| 2025-07-07 | 4.66 | 4.76 | 4.66 | 4.74 | 2.2M |
| 2025-07-04 | 4.56 | 4.58 | 4.56 | 4.58 | 0.3M |
| 2025-07-03 | 4.52 | 4.56 | 4.52 | 4.54 | 1.2M |
| 2025-07-02 | 4.36 | 4.44 | 4.36 | 4.40 | 0.8M |
| 2025-07-01 | 4.18 | 4.32 | 4.18 | 4.32 | 1.8M |
| 2025-06-30 | 3.92 | 4.12 | 3.84 | 4.04 | 0.6M |
| 2025-06-27 | 3.96 | 3.96 | 3.80 | 3.92 | 0.6M |
| 2025-06-26 | 3.94 | 4.00 | 3.88 | 3.94 | 0.6M |
| 2025-06-25 | 3.94 | 3.98 | 3.84 | 3.96 | 0.5M |
| 2025-06-24 | 3.76 | 3.88 | 3.72 | 3.88 | 0.7M |
| 2025-06-23 | 3.74 | 3.76 | 3.66 | 3.76 | 0.4M |
| 2025-06-20 | 3.88 | 3.88 | 3.76 | 3.76 | 0.8M |
| 2025-06-19 | 3.96 | 3.98 | 3.76 | 3.84 | 1.2M |
| 2025-06-18 | 4.02 | 4.02 | 3.94 | 3.96 | 0.3M |
| 2025-06-17 | 3.96 | 4.00 | 3.94 | 4.00 | 0.6M |
| 2025-06-16 | 4.18 | 4.18 | 3.94 | 4.00 | 2.0M |
| 2025-06-13 | 4.26 | 4.26 | 4.16 | 4.18 | 0.7M |
| 2025-06-12 | 4.28 | 4.30 | 4.28 | 4.28 | 0.3M |
| 2025-06-11 | 4.30 | 4.32 | 4.28 | 4.30 | 0.5M |
| 2025-06-10 | 4.30 | 4.34 | 4.30 | 4.32 | 0.3M |
| 2025-06-09 | 4.32 | 4.34 | 4.28 | 4.30 | 0.2M |
| 2025-06-06 | 4.36 | 4.36 | 4.30 | 4.32 | 0.3M |
| 2025-06-05 | 4.36 | 4.38 | 4.34 | 4.34 | 0.2M |
| 2025-06-04 | 4.40 | 4.40 | 4.28 | 4.34 | 0.4M |
| 2025-05-30 | 4.44 | 4.44 | 4.38 | 4.38 | 0.2M |
| 2025-05-29 | 4.40 | 4.44 | 4.40 | 4.44 | 0.2M |
| 2025-05-28 | 4.40 | 4.42 | 4.36 | 4.42 | 0.4M |
| 2025-05-27 | 4.44 | 4.44 | 4.38 | 4.38 | 0.2M |
| 2025-05-26 | 4.50 | 4.50 | 4.42 | 4.44 | 0.2M |
| 2025-05-23 | 4.50 | 4.52 | 4.40 | 4.48 | 0.8M |
| 2025-05-22 | 4.56 | 4.56 | 4.48 | 4.48 | 0.4M |
| 2025-05-21 | 4.56 | 4.60 | 4.50 | 4.54 | 0.4M |
| 2025-05-20 | 4.60 | 4.60 | 4.54 | 4.54 | 0.4M |
| 2025-05-19 | 4.68 | 4.68 | 4.56 | 4.58 | 0.5M |
| 2025-05-16 | 4.68 | 4.72 | 4.66 | 4.68 | 0.9M |
| 2025-05-15 | 4.72 | 4.72 | 4.52 | 4.66 | 1.4M |
| 2025-05-14 | 4.76 | 4.78 | 4.68 | 4.68 | 0.7M |
| 2025-05-13 | 4.74 | 4.84 | 4.74 | 4.78 | 0.8M |
| 2025-05-09 | 4.70 | 4.74 | 4.70 | 4.72 | 0.4M |
| 2025-05-08 | 4.72 | 4.74 | 4.66 | 4.68 | 0.8M |
| 2025-05-07 | 4.68 | 4.78 | 4.64 | 4.70 | 0.8M |
| 2025-05-06 | 4.82 | 4.82 | 4.66 | 4.66 | 1.1M |
| 2025-05-02 | 4.84 | 4.90 | 4.80 | 4.82 | 0.7M |
| 2025-04-30 | 4.92 | 4.92 | 4.76 | 4.80 | 1.1M |
| 2025-04-29 | 5.10 | 5.15 | 4.92 | 4.92 | 0.6M |
| 2025-04-28 | 5.15 | 5.15 | 5.00 | 5.15 | 0.5M |
| 2025-04-25 | 5.15 | 5.20 | 5.05 | 5.10 | 0.3M |
| 2025-04-24 | 5.00 | 5.15 | 5.00 | 5.15 | 0.5M |
| 2025-04-23 | 5.10 | 5.10 | 4.98 | 5.00 | 0.3M |
| 2025-04-22 | 4.94 | 5.10 | 4.92 | 5.10 | 0.5M |
| 2025-04-21 | 4.94 | 5.05 | 4.90 | 4.94 | 0.6M |
| 2025-04-18 | 4.88 | 4.96 | 4.82 | 4.96 | 0.6M |
| 2025-04-17 | 4.62 | 4.86 | 4.62 | 4.82 | 0.8M |
| 2025-04-16 | 4.36 | 4.64 | 4.34 | 4.64 | 0.9M |
| 2025-04-11 | 4.48 | 4.48 | 4.36 | 4.40 | 0.4M |
| 2025-04-10 | 4.48 | 4.54 | 4.44 | 4.50 | 1.1M |
| 2025-04-09 | 4.26 | 4.36 | 4.18 | 4.30 | 0.8M |
| 2025-04-08 | 4.48 | 4.48 | 4.24 | 4.26 | 1.9M |
| 2025-04-04 | 4.70 | 4.70 | 4.54 | 4.58 | 1.8M |
| 2025-04-03 | 4.80 | 4.80 | 4.68 | 4.72 | 1.0M |
| 2025-04-02 | 4.92 | 4.94 | 4.74 | 4.84 | 1.3M |
| 2025-04-01 | 4.98 | 5.05 | 4.88 | 4.92 | 1.4M |
| 2025-03-31 | 4.98 | 5.05 | 4.88 | 4.98 | 2.5M |
| 2025-03-28 | 5.10 | 5.10 | 5.00 | 5.00 | 0.3M |
| 2025-03-27 | 5.15 | 5.15 | 5.05 | 5.05 | 0.5M |
| 2025-03-26 | 5.10 | 5.25 | 5.05 | 5.15 | 0.4M |
| 2025-03-25 | 5.25 | 5.25 | 5.05 | 5.05 | 0.5M |
| 2025-03-24 | 5.25 | 5.25 | 5.05 | 5.15 | 0.7M |
| 2025-03-21 | 5.40 | 5.45 | 5.25 | 5.25 | 1.0M |
| 2025-03-20 | 5.35 | 5.55 | 5.30 | 5.40 | 0.7M |
| 2025-03-19 | 5.25 | 5.40 | 5.20 | 5.35 | 0.9M |
| 2025-03-18 | 5.50 | 5.55 | 5.15 | 5.20 | 1.2M |
| 2025-03-17 | 5.15 | 5.65 | 5.10 | 5.50 | 2.4M |
| 2025-03-14 | 4.90 | 5.25 | 4.90 | 5.20 | 3.0M |
| 2025-03-13 | 4.90 | 5.00 | 4.88 | 4.90 | 1.4M |
| 2025-03-12 | 4.98 | 5.10 | 4.88 | 4.94 | 2.3M |
| 2025-03-11 | 4.66 | 4.98 | 4.58 | 4.98 | 3.4M |
| 2025-03-10 | 4.72 | 4.78 | 4.62 | 4.64 | 1.8M |
| 2025-03-07 | 4.80 | 4.80 | 4.64 | 4.74 | 1.7M |
| 2025-03-06 | 4.64 | 4.92 | 4.62 | 4.78 | 2.7M |
| 2025-03-05 | 4.42 | 4.66 | 4.36 | 4.64 | 3.9M |
| 2025-03-04 | 4.46 | 4.50 | 4.40 | 4.40 | 2.0M |
| 2025-03-03 | 4.70 | 4.70 | 4.38 | 4.48 | 9.4M |
| 2025-02-28 | 5.60 | 5.60 | 4.80 | 4.80 | 18.0M |
| 2025-02-27 | 5.75 | 5.75 | 5.55 | 5.60 | 0.9M |
| 2025-02-26 | 5.65 | 5.80 | 5.50 | 5.80 | 1.9M |
| 2025-02-25 | 5.90 | 5.90 | 5.65 | 5.65 | 1.2M |
| 2025-02-24 | 5.95 | 5.95 | 5.75 | 5.80 | 0.9M |
| 2025-02-21 | 5.95 | 6.00 | 5.55 | 5.90 | 2.3M |
| 2025-02-20 | 5.90 | 6.00 | 5.80 | 5.95 | 1.5M |
| 2025-02-19 | 6.15 | 6.15 | 5.75 | 5.95 | 3.7M |
| 2025-02-18 | 6.00 | 6.15 | 6.00 | 6.15 | 1.5M |
| 2025-02-17 | 5.55 | 6.00 | 5.55 | 6.00 | 2.3M |
| 2025-02-14 | 5.60 | 5.70 | 5.55 | 5.60 | 1.2M |
| 2025-02-13 | 5.90 | 5.90 | 5.55 | 5.60 | 3.6M |
| 2025-02-11 | 5.90 | 6.10 | 5.85 | 6.10 | 0.8M |
| 2025-02-10 | 6.10 | 6.10 | 5.80 | 5.85 | 1.5M |
| 2025-02-07 | 6.00 | 6.10 | 5.95 | 6.10 | 1.0M |
| 2025-02-06 | 6.15 | 6.20 | 5.85 | 5.95 | 3.0M |
| 2025-02-05 | 6.35 | 6.40 | 6.15 | 6.15 | 0.9M |
| 2025-02-04 | 6.60 | 6.60 | 6.30 | 6.30 | 1.0M |
| 2025-02-03 | 6.40 | 6.60 | 6.25 | 6.60 | 1.1M |
| 2025-01-31 | 6.65 | 6.65 | 6.40 | 6.40 | 1.4M |
| 2025-01-30 | 6.75 | 6.80 | 6.60 | 6.60 | 0.6M |
| 2025-01-29 | 6.75 | 6.80 | 6.65 | 6.65 | 0.6M |
| 2025-01-28 | 6.65 | 6.85 | 6.65 | 6.75 | 0.7M |
| 2025-01-27 | 6.75 | 6.85 | 6.65 | 6.65 | 0.9M |
| 2025-01-24 | 6.70 | 6.75 | 6.65 | 6.75 | 0.5M |
| 2025-01-23 | 6.85 | 6.85 | 6.65 | 6.65 | 0.5M |
| 2025-01-22 | 6.80 | 6.85 | 6.70 | 6.75 | 0.8M |
| 2025-01-21 | 6.75 | 6.80 | 6.70 | 6.80 | 0.4M |
| 2025-01-20 | 6.70 | 6.80 | 6.60 | 6.60 | 1.0M |
| 2025-01-17 | 6.60 | 6.75 | 6.60 | 6.70 | 0.5M |
| 2025-01-16 | 6.80 | 6.80 | 6.55 | 6.60 | 0.8M |
| 2025-01-15 | 6.60 | 6.75 | 6.45 | 6.75 | 1.8M |
| 2025-01-14 | 6.85 | 6.85 | 6.60 | 6.60 | 0.9M |
| 2025-01-13 | 7.00 | 7.00 | 6.80 | 6.80 | 1.3M |
| 2025-01-10 | 7.20 | 7.25 | 7.00 | 7.00 | 1.0M |
| 2025-01-09 | 7.45 | 7.45 | 7.20 | 7.20 | 0.8M |
| 2025-01-08 | 7.60 | 7.60 | 7.45 | 7.45 | 0.4M |
| 2025-01-07 | 7.45 | 7.60 | 7.40 | 7.55 | 0.8M |
| 2025-01-06 | 7.35 | 7.60 | 7.35 | 7.40 | 0.9M |
| 2025-01-03 | 7.45 | 7.50 | 7.30 | 7.30 | 1.2M |
| 2025-01-02 | 7.95 | 7.95 | 7.45 | 7.45 | 2.4M |