7.22
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.79 | 6.79 | 6.72 | 6.72 | 1,959.3K |
| 09:35 | 6.71 | 6.72 | 6.64 | 6.64 | 3,581.4K |
| 09:40 | 6.64 | 6.66 | 6.63 | 6.64 | 2,732.2K |
| 09:45 | 6.63 | 6.66 | 6.63 | 6.64 | 1,940.6K |
| 09:50 | 6.64 | 6.65 | 6.60 | 6.61 | 3,555.2K |
| 09:55 | 6.61 | 6.62 | 6.58 | 6.59 | 1,424.5K |
| 10:00 | 6.58 | 6.60 | 6.55 | 6.59 | 2,696.4K |
| 10:05 | 6.59 | 6.59 | 6.56 | 6.56 | 1,024.4K |
| 10:10 | 6.57 | 6.57 | 6.52 | 6.56 | 2,687.2K |
| 10:15 | 6.56 | 6.57 | 6.52 | 6.52 | 1,594.7K |
| 10:20 | 6.52 | 6.55 | 6.50 | 6.50 | 1,875.1K |
| 10:25 | 6.49 | 6.49 | 6.43 | 6.45 | 4,907.6K |
| 10:30 | 6.46 | 6.47 | 6.43 | 6.46 | 1,490.4K |
| 10:35 | 6.46 | 6.50 | 6.46 | 6.47 | 1,045.1K |
| 10:40 | 6.47 | 6.51 | 6.44 | 6.51 | 1,382.0K |
| 10:45 | 6.51 | 6.51 | 6.48 | 6.49 | 688.0K |
| 10:50 | 6.48 | 6.50 | 6.47 | 6.50 | 657.6K |
| 10:55 | 6.50 | 6.50 | 6.47 | 6.49 | 662.8K |
| 11:00 | 6.50 | 6.50 | 6.48 | 6.49 | 697.3K |
| 11:05 | 6.49 | 6.50 | 6.48 | 6.48 | 933.0K |
| 11:10 | 6.49 | 6.51 | 6.48 | 6.49 | 548.6K |
| 11:15 | 6.48 | 6.51 | 6.48 | 6.51 | 397.3K |
| 11:20 | 6.51 | 6.51 | 6.47 | 6.47 | 396.9K |
| 11:25 | 6.47 | 6.47 | 6.45 | 6.46 | 843.0K |
| 13:00 | 6.45 | 6.46 | 6.44 | 6.44 | 691.4K |
| 13:05 | 6.44 | 6.45 | 6.42 | 6.44 | 1,048.2K |
| 13:10 | 6.44 | 6.47 | 6.42 | 6.47 | 863.2K |
| 13:15 | 6.47 | 6.47 | 6.45 | 6.45 | 408.7K |
| 13:20 | 6.45 | 6.45 | 6.43 | 6.44 | 370.3K |
| 13:25 | 6.45 | 6.47 | 6.44 | 6.47 | 660.9K |
| 13:30 | 6.46 | 6.47 | 6.45 | 6.45 | 729.2K |
| 13:35 | 6.46 | 6.46 | 6.42 | 6.42 | 1,148.1K |
| 13:40 | 6.42 | 6.43 | 6.37 | 6.38 | 2,015.8K |
| 13:45 | 6.38 | 6.41 | 6.38 | 6.40 | 1,159.8K |
| 13:50 | 6.39 | 6.42 | 6.39 | 6.42 | 620.4K |
| 13:55 | 6.42 | 6.44 | 6.41 | 6.44 | 628.2K |
| 14:00 | 6.44 | 6.44 | 6.40 | 6.40 | 791.3K |
| 14:05 | 6.39 | 6.40 | 6.38 | 6.40 | 1,468.6K |
| 14:10 | 6.40 | 6.42 | 6.38 | 6.39 | 1,548.7K |
| 14:15 | 6.38 | 6.43 | 6.38 | 6.43 | 1,167.5K |
| 14:20 | 6.43 | 6.44 | 6.42 | 6.43 | 618.6K |
| 14:25 | 6.44 | 6.49 | 6.43 | 6.49 | 985.7K |
| 14:30 | 6.48 | 6.51 | 6.47 | 6.51 | 1,241.4K |
| 14:35 | 6.51 | 6.51 | 6.48 | 6.49 | 780.7K |
| 14:40 | 6.49 | 6.52 | 6.49 | 6.51 | 768.4K |
| 14:45 | 6.51 | 6.54 | 6.51 | 6.54 | 1,202.9K |
| 14:50 | 6.54 | 6.56 | 6.54 | 6.55 | 1,417.6K |
| 14:55 | 6.55 | 6.56 | 6.55 | 6.56 | 691.8K |
| 15:40 | 6.56 | 6.56 | 6.56 | 6.56 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.72 | 7.75 | 6.72 | 7.22 | 222.8M |
| 2025-09-25 | 6.71 | 6.78 | 6.63 | 6.66 | 36.6M |
| 2025-09-24 | 6.51 | 6.76 | 6.48 | 6.75 | 52.8M |
| 2025-09-23 | 6.79 | 6.79 | 6.36 | 6.56 | 63.2M |
| 2025-09-22 | 6.75 | 6.83 | 6.73 | 6.79 | 35.3M |
| 2025-09-19 | 6.85 | 6.93 | 6.73 | 6.75 | 45.8M |
| 2025-09-18 | 7.03 | 7.08 | 6.77 | 6.84 | 78.5M |
| 2025-09-17 | 6.98 | 7.17 | 6.94 | 7.08 | 67.6M |
| 2025-09-16 | 6.95 | 7.04 | 6.80 | 6.99 | 63.6M |
| 2025-09-15 | 7.06 | 7.08 | 6.91 | 6.93 | 50.7M |
| 2025-09-12 | 7.09 | 7.24 | 7.01 | 7.03 | 74.5M |
| 2025-09-11 | 7.07 | 7.19 | 6.93 | 7.15 | 86.7M |
| 2025-09-10 | 7.29 | 7.37 | 7.06 | 7.07 | 92.1M |
| 2025-09-09 | 7.34 | 7.43 | 7.23 | 7.29 | 99.5M |
| 2025-09-08 | 7.06 | 7.45 | 6.99 | 7.44 | 166.1M |
| 2025-09-05 | 6.88 | 7.17 | 6.82 | 7.12 | 137.0M |
| 2025-09-04 | 7.05 | 7.23 | 6.70 | 6.95 | 133.1M |
| 2025-09-03 | 6.77 | 7.24 | 6.64 | 7.10 | 177.0M |
| 2025-09-02 | 6.98 | 7.10 | 6.72 | 6.74 | 118.3M |
| 2025-09-01 | 6.59 | 7.27 | 6.53 | 6.99 | 160.0M |
| 2025-08-29 | 6.78 | 6.78 | 6.59 | 6.63 | 48.9M |
| 2025-08-28 | 6.58 | 6.77 | 6.46 | 6.77 | 67.4M |
| 2025-08-27 | 6.64 | 6.84 | 6.58 | 6.58 | 78.2M |
| 2025-08-26 | 6.68 | 6.71 | 6.60 | 6.63 | 55.1M |
| 2025-08-25 | 6.75 | 6.77 | 6.63 | 6.68 | 75.7M |
| 2025-08-22 | 6.73 | 6.80 | 6.70 | 6.78 | 42.0M |
| 2025-08-21 | 6.86 | 6.89 | 6.71 | 6.76 | 58.5M |
| 2025-08-20 | 6.61 | 6.82 | 6.57 | 6.82 | 59.4M |
| 2025-08-19 | 6.63 | 6.75 | 6.59 | 6.64 | 47.6M |
| 2025-08-18 | 6.53 | 6.66 | 6.49 | 6.62 | 44.4M |
| 2025-08-15 | 6.37 | 6.52 | 6.37 | 6.50 | 36.2M |
| 2025-08-14 | 6.54 | 6.54 | 6.35 | 6.37 | 34.1M |
| 2025-08-13 | 6.48 | 6.53 | 6.46 | 6.52 | 34.6M |
| 2025-08-12 | 6.45 | 6.48 | 6.41 | 6.47 | 24.2M |
| 2025-08-11 | 6.37 | 6.49 | 6.36 | 6.47 | 33.7M |
| 2025-08-08 | 6.37 | 6.39 | 6.33 | 6.37 | 17.6M |
| 2025-08-07 | 6.39 | 6.44 | 6.36 | 6.39 | 20.7M |
| 2025-08-06 | 6.39 | 6.42 | 6.34 | 6.41 | 21.3M |
| 2025-08-05 | 6.30 | 6.40 | 6.27 | 6.39 | 28.9M |
| 2025-08-04 | 6.22 | 6.30 | 6.20 | 6.29 | 18.9M |
| 2025-08-01 | 6.24 | 6.30 | 6.20 | 6.26 | 23.4M |
| 2025-07-31 | 6.35 | 6.40 | 6.22 | 6.25 | 29.5M |
| 2025-07-30 | 6.41 | 6.41 | 6.32 | 6.37 | 27.1M |
| 2025-07-29 | 6.40 | 6.45 | 6.34 | 6.41 | 27.5M |
| 2025-07-28 | 6.35 | 6.42 | 6.29 | 6.40 | 37.2M |
| 2025-07-25 | 6.29 | 6.33 | 6.27 | 6.33 | 24.0M |
| 2025-07-24 | 6.24 | 6.31 | 6.24 | 6.30 | 22.6M |
| 2025-07-23 | 6.30 | 6.33 | 6.23 | 6.24 | 31.9M |
| 2025-07-22 | 6.33 | 6.33 | 6.26 | 6.31 | 25.1M |
| 2025-07-21 | 6.26 | 6.35 | 6.23 | 6.33 | 34.2M |
| 2025-07-18 | 6.28 | 6.30 | 6.21 | 6.26 | 20.9M |
| 2025-07-17 | 6.20 | 6.28 | 6.19 | 6.28 | 28.5M |
| 2025-07-16 | 6.24 | 6.30 | 6.18 | 6.22 | 28.7M |
| 2025-07-15 | 6.19 | 6.28 | 6.17 | 6.24 | 31.0M |
| 2025-07-14 | 6.24 | 6.24 | 6.19 | 6.19 | 19.6M |
| 2025-07-11 | 6.24 | 6.26 | 6.17 | 6.25 | 24.4M |
| 2025-07-10 | 6.21 | 6.26 | 6.18 | 6.23 | 23.0M |
| 2025-07-09 | 6.21 | 6.24 | 6.17 | 6.20 | 21.1M |
| 2025-07-08 | 6.13 | 6.22 | 6.12 | 6.21 | 22.9M |
| 2025-07-07 | 6.10 | 6.14 | 6.07 | 6.12 | 15.0M |
| 2025-07-04 | 6.19 | 6.21 | 6.10 | 6.12 | 25.5M |
| 2025-07-03 | 6.16 | 6.22 | 6.15 | 6.20 | 21.6M |
| 2025-07-02 | 6.23 | 6.24 | 6.12 | 6.16 | 28.0M |
| 2025-07-01 | 6.29 | 6.31 | 6.19 | 6.22 | 46.5M |
| 2025-06-30 | 6.31 | 6.50 | 6.20 | 6.34 | 84.1M |
| 2025-06-27 | 6.09 | 6.21 | 6.06 | 6.17 | 43.1M |
| 2025-06-26 | 6.08 | 6.13 | 6.04 | 6.04 | 27.5M |
| 2025-06-25 | 6.05 | 6.09 | 6.00 | 6.09 | 29.5M |
| 2025-06-24 | 5.97 | 6.06 | 5.95 | 6.05 | 31.7M |
| 2025-06-23 | 5.83 | 6.01 | 5.80 | 5.97 | 31.4M |
| 2025-06-20 | 5.96 | 6.01 | 5.87 | 5.88 | 21.2M |
| 2025-06-19 | 6.07 | 6.07 | 5.92 | 5.95 | 29.4M |
| 2025-06-18 | 5.94 | 6.10 | 5.92 | 6.07 | 44.0M |
| 2025-06-17 | 5.95 | 6.02 | 5.91 | 5.97 | 21.8M |
| 2025-06-16 | 5.92 | 5.98 | 5.91 | 5.94 | 20.3M |
| 2025-06-13 | 5.97 | 6.02 | 5.91 | 5.94 | 34.2M |
| 2025-06-12 | 6.03 | 6.16 | 5.95 | 6.11 | 31.7M |
| 2025-06-11 | 5.99 | 6.06 | 5.96 | 6.03 | 19.4M |
| 2025-06-10 | 6.01 | 6.09 | 5.92 | 5.98 | 28.7M |
| 2025-06-09 | 5.95 | 6.02 | 5.94 | 6.02 | 22.3M |
| 2025-06-06 | 5.95 | 5.95 | 5.91 | 5.93 | 12.9M |
| 2025-06-05 | 5.89 | 5.97 | 5.84 | 5.95 | 25.1M |
| 2025-06-04 | 5.87 | 5.93 | 5.87 | 5.89 | 18.1M |
| 2025-06-03 | 5.89 | 5.93 | 5.85 | 5.87 | 13.2M |
| 2025-05-30 | 5.99 | 5.99 | 5.87 | 5.89 | 15.5M |
| 2025-05-29 | 5.86 | 6.01 | 5.83 | 6.00 | 23.0M |
| 2025-05-28 | 5.88 | 5.91 | 5.81 | 5.85 | 14.2M |
| 2025-05-27 | 5.94 | 5.94 | 5.84 | 5.86 | 15.7M |
| 2025-05-26 | 5.87 | 5.96 | 5.87 | 5.95 | 14.1M |
| 2025-05-23 | 5.95 | 6.02 | 5.86 | 5.86 | 18.2M |
| 2025-05-22 | 6.00 | 6.06 | 5.95 | 5.95 | 17.7M |
| 2025-05-21 | 6.07 | 6.09 | 6.00 | 6.03 | 15.3M |
| 2025-05-20 | 6.04 | 6.10 | 5.99 | 6.09 | 17.2M |
| 2025-05-19 | 5.97 | 6.05 | 5.92 | 6.05 | 15.9M |
| 2025-05-16 | 5.96 | 6.05 | 5.95 | 5.97 | 14.4M |
| 2025-05-15 | 6.07 | 6.08 | 5.97 | 5.98 | 18.0M |
| 2025-05-14 | 6.08 | 6.13 | 6.04 | 6.08 | 20.2M |
| 2025-05-13 | 6.19 | 6.23 | 6.06 | 6.08 | 23.6M |
| 2025-05-12 | 6.12 | 6.17 | 6.10 | 6.15 | 20.6M |
| 2025-05-09 | 6.17 | 6.18 | 6.03 | 6.08 | 23.0M |
| 2025-05-08 | 6.03 | 6.18 | 6.01 | 6.17 | 32.4M |
| 2025-05-07 | 6.09 | 6.18 | 5.97 | 6.03 | 33.3M |
| 2025-05-06 | 5.95 | 6.06 | 5.90 | 6.05 | 30.6M |
| 2025-04-30 | 5.81 | 5.90 | 5.81 | 5.87 | 21.2M |
| 2025-04-29 | 5.75 | 5.85 | 5.72 | 5.81 | 16.8M |
| 2025-04-28 | 5.87 | 5.88 | 5.74 | 5.76 | 19.4M |
| 2025-04-25 | 5.82 | 5.86 | 5.77 | 5.82 | 18.4M |
| 2025-04-24 | 5.88 | 5.88 | 5.74 | 5.79 | 24.9M |
| 2025-04-23 | 5.83 | 5.90 | 5.81 | 5.87 | 31.1M |
| 2025-04-22 | 5.80 | 5.84 | 5.76 | 5.79 | 29.9M |
| 2025-04-21 | 5.77 | 5.83 | 5.67 | 5.81 | 40.0M |
| 2025-04-18 | 5.72 | 5.80 | 5.65 | 5.76 | 20.6M |
| 2025-04-17 | 5.66 | 5.79 | 5.65 | 5.70 | 18.6M |
| 2025-04-16 | 5.81 | 5.83 | 5.62 | 5.73 | 20.8M |
| 2025-04-15 | 5.80 | 5.86 | 5.73 | 5.84 | 25.0M |
| 2025-04-14 | 5.86 | 5.96 | 5.79 | 5.82 | 33.5M |
| 2025-04-11 | 5.55 | 5.82 | 5.54 | 5.73 | 34.0M |
| 2025-04-10 | 5.65 | 5.83 | 5.61 | 5.61 | 42.8M |
| 2025-04-09 | 5.23 | 5.50 | 4.91 | 5.47 | 45.6M |
| 2025-04-08 | 5.18 | 5.50 | 5.18 | 5.31 | 50.6M |
| 2025-04-07 | 5.82 | 6.00 | 5.02 | 5.08 | 62.1M |
| 2025-04-03 | 6.27 | 6.37 | 6.23 | 6.27 | 23.9M |
| 2025-04-02 | 6.35 | 6.39 | 6.31 | 6.33 | 21.5M |
| 2025-04-01 | 6.42 | 6.44 | 6.34 | 6.34 | 24.7M |
| 2025-03-31 | 6.32 | 6.40 | 6.25 | 6.38 | 30.2M |
| 2025-03-28 | 6.38 | 6.54 | 6.34 | 6.34 | 36.9M |
| 2025-03-27 | 6.66 | 6.66 | 6.27 | 6.37 | 87.8M |
| 2025-03-26 | 6.85 | 6.97 | 6.85 | 6.91 | 21.3M |
| 2025-03-25 | 6.92 | 6.96 | 6.83 | 6.87 | 25.2M |
| 2025-03-24 | 7.01 | 7.05 | 6.75 | 6.92 | 39.3M |
| 2025-03-21 | 7.14 | 7.20 | 6.97 | 7.02 | 40.2M |
| 2025-03-20 | 7.19 | 7.24 | 7.14 | 7.16 | 27.4M |
| 2025-03-19 | 7.26 | 7.28 | 7.14 | 7.18 | 33.9M |
| 2025-03-18 | 7.29 | 7.38 | 7.26 | 7.29 | 41.3M |
| 2025-03-17 | 7.26 | 7.31 | 7.21 | 7.29 | 39.5M |
| 2025-03-14 | 7.17 | 7.26 | 7.09 | 7.25 | 45.7M |
| 2025-03-13 | 7.28 | 7.31 | 7.08 | 7.18 | 49.0M |
| 2025-03-12 | 7.29 | 7.40 | 7.26 | 7.31 | 69.3M |
| 2025-03-11 | 7.11 | 7.30 | 7.10 | 7.29 | 52.5M |
| 2025-03-10 | 7.25 | 7.27 | 7.12 | 7.22 | 44.0M |
| 2025-03-07 | 7.16 | 7.29 | 7.09 | 7.14 | 54.7M |
| 2025-03-06 | 6.93 | 7.36 | 6.93 | 7.21 | 80.8M |
| 2025-03-05 | 6.88 | 6.94 | 6.80 | 6.90 | 28.1M |
| 2025-03-04 | 6.71 | 6.91 | 6.71 | 6.88 | 26.8M |
| 2025-03-03 | 6.76 | 6.91 | 6.68 | 6.79 | 35.3M |
| 2025-02-28 | 7.03 | 7.07 | 6.71 | 6.73 | 50.1M |
| 2025-02-27 | 7.20 | 7.23 | 6.96 | 7.10 | 58.5M |
| 2025-02-26 | 7.20 | 7.22 | 7.12 | 7.17 | 46.3M |
| 2025-02-25 | 7.06 | 7.25 | 7.04 | 7.17 | 57.1M |
| 2025-02-24 | 7.21 | 7.22 | 7.10 | 7.16 | 48.5M |
| 2025-02-21 | 7.16 | 7.25 | 7.08 | 7.21 | 70.4M |
| 2025-02-20 | 6.95 | 7.23 | 6.91 | 7.21 | 92.1M |
| 2025-02-19 | 6.80 | 6.96 | 6.79 | 6.95 | 32.5M |
| 2025-02-18 | 7.01 | 7.06 | 6.77 | 6.80 | 39.6M |
| 2025-02-17 | 6.98 | 7.07 | 6.95 | 7.03 | 42.0M |
| 2025-02-14 | 6.94 | 7.01 | 6.86 | 6.97 | 36.2M |
| 2025-02-13 | 7.10 | 7.11 | 6.94 | 6.97 | 47.3M |
| 2025-02-12 | 7.05 | 7.14 | 7.03 | 7.12 | 40.2M |
| 2025-02-11 | 7.11 | 7.13 | 6.99 | 7.08 | 45.3M |
| 2025-02-10 | 7.15 | 7.19 | 7.07 | 7.12 | 53.6M |
| 2025-02-07 | 7.12 | 7.29 | 7.06 | 7.16 | 76.8M |
| 2025-02-06 | 6.90 | 7.10 | 6.88 | 7.10 | 51.8M |
| 2025-02-05 | 6.90 | 7.01 | 6.85 | 6.95 | 43.3M |
| 2025-01-27 | 7.06 | 7.08 | 6.85 | 6.85 | 42.6M |
| 2025-01-24 | 6.81 | 7.03 | 6.79 | 7.00 | 69.3M |
| 2025-01-23 | 6.89 | 7.23 | 6.84 | 6.84 | 104.0M |
| 2025-01-22 | 6.60 | 6.70 | 6.56 | 6.61 | 35.8M |
| 2025-01-21 | 6.65 | 6.70 | 6.55 | 6.63 | 37.1M |
| 2025-01-20 | 6.57 | 6.69 | 6.54 | 6.60 | 43.3M |
| 2025-01-17 | 6.46 | 6.62 | 6.41 | 6.52 | 50.5M |
| 2025-01-16 | 6.41 | 6.54 | 6.34 | 6.47 | 44.4M |
| 2025-01-15 | 6.40 | 6.47 | 6.32 | 6.35 | 30.8M |
| 2025-01-14 | 6.07 | 6.45 | 6.04 | 6.43 | 52.6M |
| 2025-01-13 | 5.91 | 6.08 | 5.79 | 6.04 | 35.5M |
| 2025-01-10 | 6.25 | 6.36 | 6.00 | 6.01 | 40.1M |
| 2025-01-09 | 6.25 | 6.40 | 6.23 | 6.28 | 33.7M |
| 2025-01-08 | 6.44 | 6.47 | 6.10 | 6.31 | 58.3M |
| 2025-01-07 | 6.21 | 6.54 | 6.21 | 6.52 | 52.8M |
| 2025-01-06 | 6.30 | 6.39 | 6.12 | 6.20 | 40.6M |
| 2025-01-03 | 6.74 | 6.83 | 6.34 | 6.36 | 57.7M |
| 2025-01-02 | 6.77 | 7.09 | 6.66 | 6.73 | 57.9M |