4.26
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.22 | 4.24 | 4.14 | 4.20 | 55,239.2K |
| 09:35 | 4.19 | 4.25 | 4.17 | 4.24 | 11,075.7K |
| 09:40 | 4.24 | 4.26 | 4.19 | 4.22 | 7,501.4K |
| 09:45 | 4.22 | 4.22 | 4.18 | 4.20 | 5,965.3K |
| 09:50 | 4.19 | 4.20 | 4.16 | 4.17 | 6,495.0K |
| 09:55 | 4.17 | 4.20 | 4.17 | 4.18 | 4,140.7K |
| 10:00 | 4.18 | 4.25 | 4.16 | 4.23 | 6,488.7K |
| 10:05 | 4.23 | 4.24 | 4.19 | 4.20 | 4,485.7K |
| 10:10 | 4.20 | 4.23 | 4.20 | 4.21 | 3,630.2K |
| 10:15 | 4.22 | 4.22 | 4.16 | 4.17 | 5,839.0K |
| 10:20 | 4.16 | 4.17 | 4.12 | 4.17 | 13,115.0K |
| 10:25 | 4.16 | 4.18 | 4.16 | 4.18 | 2,605.5K |
| 10:30 | 4.17 | 4.19 | 4.16 | 4.18 | 2,371.8K |
| 10:35 | 4.18 | 4.19 | 4.16 | 4.18 | 2,374.1K |
| 10:40 | 4.18 | 4.18 | 4.17 | 4.17 | 1,189.4K |
| 10:45 | 4.18 | 4.18 | 4.16 | 4.17 | 2,495.9K |
| 10:50 | 4.18 | 4.18 | 4.16 | 4.17 | 1,349.3K |
| 10:55 | 4.17 | 4.18 | 4.16 | 4.18 | 1,966.1K |
| 11:00 | 4.18 | 4.19 | 4.17 | 4.18 | 2,191.4K |
| 11:05 | 4.18 | 4.18 | 4.17 | 4.18 | 885.9K |
| 11:10 | 4.18 | 4.18 | 4.17 | 4.17 | 1,284.0K |
| 11:15 | 4.17 | 4.18 | 4.16 | 4.16 | 1,099.5K |
| 11:20 | 4.17 | 4.17 | 4.16 | 4.17 | 1,209.8K |
| 11:25 | 4.17 | 4.18 | 4.16 | 4.17 | 1,898.0K |
| 13:00 | 4.17 | 4.18 | 4.16 | 4.17 | 1,881.3K |
| 13:05 | 4.17 | 4.17 | 4.16 | 4.16 | 763.2K |
| 13:10 | 4.16 | 4.19 | 4.16 | 4.18 | 1,803.6K |
| 13:15 | 4.18 | 4.18 | 4.17 | 4.18 | 1,456.9K |
| 13:20 | 4.18 | 4.19 | 4.17 | 4.18 | 2,077.6K |
| 13:25 | 4.19 | 4.19 | 4.18 | 4.19 | 1,092.1K |
| 13:30 | 4.19 | 4.19 | 4.17 | 4.17 | 1,152.0K |
| 13:35 | 4.18 | 4.18 | 4.17 | 4.17 | 769.8K |
| 13:40 | 4.18 | 4.18 | 4.16 | 4.16 | 1,102.6K |
| 13:45 | 4.16 | 4.18 | 4.16 | 4.18 | 1,914.5K |
| 13:50 | 4.17 | 4.19 | 4.17 | 4.19 | 2,448.7K |
| 13:55 | 4.20 | 4.26 | 4.19 | 4.26 | 6,016.5K |
| 14:00 | 4.26 | 4.26 | 4.21 | 4.25 | 2,209.2K |
| 14:05 | 4.25 | 4.26 | 4.21 | 4.21 | 1,179.9K |
| 14:10 | 4.22 | 4.25 | 4.21 | 4.25 | 1,598.7K |
| 14:15 | 4.25 | 4.26 | 4.22 | 4.22 | 1,827.6K |
| 14:20 | 4.23 | 4.24 | 4.22 | 4.22 | 1,634.9K |
| 14:25 | 4.22 | 4.23 | 4.22 | 4.23 | 1,140.4K |
| 14:30 | 4.22 | 4.24 | 4.22 | 4.23 | 1,058.1K |
| 14:35 | 4.23 | 4.23 | 4.21 | 4.22 | 2,461.0K |
| 14:40 | 4.21 | 4.21 | 4.19 | 4.20 | 1,852.5K |
| 14:45 | 4.20 | 4.20 | 4.17 | 4.17 | 4,037.8K |
| 14:50 | 4.18 | 4.19 | 4.17 | 4.18 | 4,371.3K |
| 14:55 | 4.18 | 4.20 | 4.18 | 4.19 | 3,305.2K |
| 15:40 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 4.15 | 4.41 | 4.15 | 4.26 | 100.6M |
| 2025-09-29 | 4.00 | 4.08 | 3.92 | 4.08 | 51.5M |
| 2025-09-26 | 4.01 | 4.07 | 3.99 | 4.02 | 53.1M |
| 2025-09-25 | 4.10 | 4.12 | 4.02 | 4.03 | 61.1M |
| 2025-09-24 | 3.98 | 4.15 | 3.93 | 4.10 | 88.3M |
| 2025-09-23 | 4.14 | 4.18 | 3.91 | 3.98 | 118.9M |
| 2025-09-22 | 4.14 | 4.27 | 4.12 | 4.18 | 199.3M |
| 2025-09-19 | 4.71 | 5.08 | 4.51 | 4.58 | 282.6M |
| 2025-09-18 | 4.56 | 4.80 | 4.48 | 4.62 | 163.1M |
| 2025-09-17 | 4.46 | 4.70 | 4.31 | 4.65 | 136.5M |
| 2025-09-16 | 4.43 | 4.74 | 4.32 | 4.56 | 121.4M |
| 2025-09-15 | 4.48 | 4.57 | 4.33 | 4.43 | 80.8M |
| 2025-09-12 | 4.25 | 4.60 | 4.20 | 4.50 | 118.8M |
| 2025-09-11 | 4.12 | 4.22 | 4.09 | 4.22 | 36.4M |
| 2025-09-10 | 4.15 | 4.16 | 4.06 | 4.12 | 25.2M |
| 2025-09-09 | 4.15 | 4.22 | 4.11 | 4.17 | 27.8M |
| 2025-09-08 | 4.05 | 4.16 | 4.03 | 4.15 | 28.1M |
| 2025-09-05 | 4.02 | 4.06 | 3.98 | 4.05 | 25.6M |
| 2025-09-04 | 4.05 | 4.06 | 3.97 | 4.02 | 27.7M |
| 2025-09-03 | 4.13 | 4.13 | 4.04 | 4.06 | 22.7M |
| 2025-09-02 | 4.16 | 4.17 | 4.07 | 4.12 | 25.1M |
| 2025-09-01 | 4.16 | 4.20 | 4.07 | 4.17 | 42.1M |
| 2025-08-29 | 4.10 | 4.17 | 4.09 | 4.16 | 34.7M |
| 2025-08-28 | 4.08 | 4.10 | 3.98 | 4.10 | 38.6M |
| 2025-08-27 | 4.19 | 4.21 | 4.08 | 4.09 | 37.5M |
| 2025-08-26 | 4.31 | 4.31 | 4.16 | 4.19 | 51.3M |
| 2025-08-25 | 4.19 | 4.33 | 4.16 | 4.30 | 50.2M |
| 2025-08-22 | 4.23 | 4.24 | 4.12 | 4.17 | 28.2M |
| 2025-08-21 | 4.19 | 4.28 | 4.17 | 4.23 | 33.7M |
| 2025-08-20 | 4.14 | 4.20 | 4.12 | 4.19 | 29.7M |
| 2025-08-19 | 4.12 | 4.19 | 4.12 | 4.15 | 33.2M |
| 2025-08-18 | 4.15 | 4.16 | 4.09 | 4.11 | 37.3M |
| 2025-08-15 | 4.06 | 4.14 | 4.06 | 4.13 | 26.0M |
| 2025-08-14 | 4.17 | 4.20 | 4.06 | 4.07 | 35.6M |
| 2025-08-13 | 4.18 | 4.24 | 4.16 | 4.17 | 25.4M |
| 2025-08-12 | 4.20 | 4.21 | 4.15 | 4.16 | 25.5M |
| 2025-08-11 | 4.26 | 4.27 | 4.20 | 4.21 | 24.5M |
| 2025-08-08 | 4.15 | 4.30 | 4.13 | 4.26 | 33.4M |
| 2025-08-07 | 4.24 | 4.28 | 4.12 | 4.16 | 43.1M |
| 2025-08-06 | 4.18 | 4.25 | 4.15 | 4.24 | 30.3M |
| 2025-08-05 | 4.15 | 4.25 | 4.13 | 4.18 | 36.7M |
| 2025-08-04 | 4.12 | 4.16 | 4.03 | 4.14 | 40.1M |
| 2025-08-01 | 4.17 | 4.19 | 4.11 | 4.13 | 44.7M |
| 2025-07-31 | 4.38 | 4.38 | 4.15 | 4.18 | 52.2M |
| 2025-07-30 | 4.44 | 4.55 | 4.36 | 4.40 | 58.3M |
| 2025-07-29 | 4.30 | 4.43 | 4.26 | 4.42 | 49.1M |
| 2025-07-28 | 4.30 | 4.32 | 4.18 | 4.30 | 45.4M |
| 2025-07-25 | 4.35 | 4.38 | 4.31 | 4.32 | 37.1M |
| 2025-07-24 | 4.22 | 4.36 | 4.20 | 4.34 | 51.8M |
| 2025-07-23 | 4.32 | 4.49 | 4.25 | 4.26 | 91.4M |
| 2025-07-22 | 4.18 | 4.32 | 4.14 | 4.30 | 72.7M |
| 2025-07-21 | 4.07 | 4.23 | 4.06 | 4.18 | 75.8M |
| 2025-07-18 | 4.05 | 4.16 | 4.02 | 4.05 | 41.5M |
| 2025-07-17 | 3.88 | 4.05 | 3.85 | 4.02 | 66.8M |
| 2025-07-16 | 3.98 | 4.00 | 3.84 | 3.87 | 57.6M |
| 2025-07-15 | 4.02 | 4.05 | 3.97 | 4.00 | 28.9M |
| 2025-07-14 | 3.99 | 4.06 | 3.96 | 4.04 | 48.8M |
| 2025-07-11 | 4.02 | 4.11 | 3.99 | 4.00 | 65.2M |
| 2025-07-10 | 3.94 | 4.03 | 3.91 | 4.03 | 38.1M |
| 2025-07-09 | 4.01 | 4.07 | 3.93 | 3.96 | 42.5M |
| 2025-07-08 | 3.99 | 4.06 | 3.94 | 4.03 | 57.7M |
| 2025-07-07 | 3.95 | 4.09 | 3.91 | 4.00 | 74.3M |
| 2025-07-04 | 3.85 | 4.12 | 3.85 | 4.01 | 114.4M |
| 2025-07-03 | 3.87 | 3.89 | 3.72 | 3.85 | 100.6M |
| 2025-07-02 | 3.51 | 3.86 | 3.51 | 3.86 | 112.4M |
| 2025-07-01 | 3.41 | 3.53 | 3.39 | 3.51 | 43.1M |
| 2025-06-30 | 3.38 | 3.43 | 3.37 | 3.40 | 26.2M |
| 2025-06-27 | 3.36 | 3.41 | 3.35 | 3.38 | 26.3M |
| 2025-06-26 | 3.37 | 3.40 | 3.34 | 3.36 | 23.2M |
| 2025-06-25 | 3.36 | 3.40 | 3.33 | 3.38 | 24.4M |
| 2025-06-24 | 3.33 | 3.37 | 3.31 | 3.35 | 21.0M |
| 2025-06-23 | 3.34 | 3.36 | 3.30 | 3.32 | 21.7M |
| 2025-06-20 | 3.33 | 3.39 | 3.32 | 3.35 | 33.0M |
| 2025-06-19 | 3.38 | 3.39 | 3.34 | 3.35 | 18.8M |
| 2025-06-18 | 3.40 | 3.41 | 3.34 | 3.38 | 26.8M |
| 2025-06-17 | 3.44 | 3.45 | 3.39 | 3.41 | 22.4M |
| 2025-06-16 | 3.46 | 3.48 | 3.42 | 3.44 | 20.4M |
| 2025-06-13 | 3.51 | 3.52 | 3.46 | 3.47 | 17.4M |
| 2025-06-12 | 3.52 | 3.53 | 3.49 | 3.51 | 16.3M |
| 2025-06-11 | 3.52 | 3.56 | 3.51 | 3.53 | 20.5M |
| 2025-06-10 | 3.54 | 3.55 | 3.50 | 3.52 | 22.8M |
| 2025-06-09 | 3.53 | 3.55 | 3.48 | 3.52 | 20.2M |
| 2025-06-06 | 3.49 | 3.54 | 3.48 | 3.54 | 21.6M |
| 2025-06-05 | 3.51 | 3.54 | 3.47 | 3.48 | 21.3M |
| 2025-06-04 | 3.44 | 3.51 | 3.43 | 3.49 | 30.1M |
| 2025-06-03 | 3.55 | 3.55 | 3.42 | 3.43 | 30.4M |
| 2025-05-30 | 3.52 | 3.59 | 3.50 | 3.55 | 26.9M |
| 2025-05-29 | 3.52 | 3.54 | 3.50 | 3.52 | 19.8M |
| 2025-05-28 | 3.52 | 3.54 | 3.49 | 3.51 | 16.3M |
| 2025-05-27 | 3.54 | 3.55 | 3.50 | 3.53 | 19.2M |
| 2025-05-26 | 3.54 | 3.58 | 3.51 | 3.54 | 27.5M |
| 2025-05-23 | 3.57 | 3.61 | 3.55 | 3.55 | 25.7M |
| 2025-05-22 | 3.60 | 3.62 | 3.58 | 3.58 | 21.2M |
| 2025-05-21 | 3.62 | 3.63 | 3.59 | 3.61 | 16.6M |
| 2025-05-20 | 3.66 | 3.67 | 3.60 | 3.61 | 22.1M |
| 2025-05-19 | 3.62 | 3.66 | 3.61 | 3.64 | 23.0M |
| 2025-05-16 | 3.63 | 3.66 | 3.60 | 3.63 | 21.4M |
| 2025-05-15 | 3.64 | 3.67 | 3.62 | 3.64 | 16.4M |
| 2025-05-14 | 3.65 | 3.66 | 3.59 | 3.65 | 28.8M |
| 2025-05-13 | 3.61 | 3.67 | 3.60 | 3.65 | 30.6M |
| 2025-05-12 | 3.62 | 3.64 | 3.56 | 3.60 | 26.1M |
| 2025-05-09 | 3.62 | 3.65 | 3.59 | 3.60 | 27.0M |
| 2025-05-08 | 3.67 | 3.67 | 3.59 | 3.62 | 36.3M |
| 2025-05-07 | 3.70 | 3.71 | 3.64 | 3.68 | 21.2M |
| 2025-05-06 | 3.60 | 3.69 | 3.55 | 3.66 | 47.7M |
| 2025-04-30 | 3.67 | 3.69 | 3.56 | 3.61 | 43.7M |
| 2025-04-29 | 3.71 | 3.80 | 3.67 | 3.67 | 63.7M |
| 2025-04-28 | 3.49 | 3.82 | 3.49 | 3.72 | 98.2M |
| 2025-04-25 | 3.44 | 3.50 | 3.42 | 3.48 | 33.9M |
| 2025-04-24 | 3.44 | 3.50 | 3.44 | 3.45 | 38.0M |
| 2025-04-23 | 3.41 | 3.49 | 3.40 | 3.45 | 38.7M |
| 2025-04-22 | 3.39 | 3.44 | 3.32 | 3.43 | 53.3M |
| 2025-04-21 | 3.22 | 3.42 | 3.22 | 3.39 | 72.0M |
| 2025-04-18 | 3.16 | 3.22 | 3.15 | 3.21 | 59.4M |
| 2025-04-17 | 3.01 | 3.11 | 3.00 | 3.09 | 33.2M |
| 2025-04-16 | 3.04 | 3.04 | 2.98 | 3.03 | 25.3M |
| 2025-04-15 | 3.08 | 3.09 | 3.02 | 3.03 | 27.8M |
| 2025-04-14 | 3.06 | 3.10 | 3.04 | 3.08 | 29.9M |
| 2025-04-11 | 3.02 | 3.06 | 3.01 | 3.03 | 27.6M |
| 2025-04-10 | 3.05 | 3.07 | 3.02 | 3.04 | 37.5M |
| 2025-04-09 | 3.02 | 3.02 | 2.91 | 3.01 | 46.8M |
| 2025-04-08 | 3.01 | 3.06 | 2.99 | 3.04 | 43.7M |
| 2025-04-07 | 3.29 | 3.29 | 3.02 | 3.02 | 41.8M |
| 2025-04-03 | 3.32 | 3.38 | 3.30 | 3.36 | 28.7M |
| 2025-04-02 | 3.38 | 3.41 | 3.32 | 3.33 | 24.3M |
| 2025-04-01 | 3.34 | 3.41 | 3.33 | 3.38 | 29.4M |
| 2025-03-31 | 3.43 | 3.45 | 3.32 | 3.35 | 36.8M |
| 2025-03-28 | 3.52 | 3.54 | 3.45 | 3.45 | 31.1M |
| 2025-03-27 | 3.54 | 3.55 | 3.49 | 3.52 | 19.8M |
| 2025-03-26 | 3.57 | 3.59 | 3.52 | 3.55 | 25.3M |
| 2025-03-25 | 3.58 | 3.63 | 3.56 | 3.58 | 25.5M |
| 2025-03-24 | 3.59 | 3.63 | 3.54 | 3.59 | 30.2M |
| 2025-03-21 | 3.54 | 3.64 | 3.54 | 3.59 | 35.0M |
| 2025-03-20 | 3.50 | 3.60 | 3.49 | 3.55 | 32.0M |
| 2025-03-19 | 3.54 | 3.54 | 3.49 | 3.50 | 22.8M |
| 2025-03-18 | 3.58 | 3.59 | 3.52 | 3.54 | 26.6M |
| 2025-03-17 | 3.55 | 3.64 | 3.52 | 3.57 | 36.9M |
| 2025-03-14 | 3.57 | 3.58 | 3.49 | 3.55 | 41.0M |
| 2025-03-13 | 3.49 | 3.57 | 3.46 | 3.57 | 45.0M |
| 2025-03-12 | 3.58 | 3.58 | 3.49 | 3.50 | 31.3M |
| 2025-03-11 | 3.51 | 3.56 | 3.50 | 3.56 | 28.7M |
| 2025-03-10 | 3.68 | 3.69 | 3.51 | 3.54 | 47.6M |
| 2025-03-07 | 3.47 | 3.66 | 3.46 | 3.66 | 68.8M |
| 2025-03-06 | 3.49 | 3.53 | 3.44 | 3.48 | 59.8M |
| 2025-03-05 | 3.51 | 3.52 | 3.40 | 3.49 | 42.6M |
| 2025-03-04 | 3.43 | 3.55 | 3.42 | 3.50 | 45.8M |
| 2025-03-03 | 3.41 | 3.52 | 3.40 | 3.46 | 60.2M |
| 2025-02-28 | 3.41 | 3.45 | 3.38 | 3.42 | 70.1M |
| 2025-02-27 | 3.32 | 3.44 | 3.28 | 3.42 | 113.0M |
| 2025-02-26 | 3.07 | 3.34 | 3.07 | 3.33 | 116.7M |
| 2025-02-25 | 3.09 | 3.11 | 3.06 | 3.07 | 26.0M |
| 2025-02-24 | 3.05 | 3.12 | 3.04 | 3.11 | 39.4M |
| 2025-02-21 | 3.08 | 3.12 | 3.04 | 3.06 | 30.2M |
| 2025-02-20 | 3.05 | 3.08 | 3.05 | 3.07 | 16.1M |
| 2025-02-19 | 3.06 | 3.09 | 3.05 | 3.06 | 21.1M |
| 2025-02-18 | 3.08 | 3.10 | 3.05 | 3.08 | 29.9M |
| 2025-02-17 | 3.07 | 3.10 | 3.05 | 3.08 | 22.2M |
| 2025-02-14 | 3.05 | 3.07 | 3.04 | 3.06 | 23.7M |
| 2025-02-13 | 3.05 | 3.09 | 3.04 | 3.06 | 24.9M |
| 2025-02-12 | 3.06 | 3.08 | 3.01 | 3.05 | 20.5M |
| 2025-02-11 | 3.12 | 3.12 | 3.05 | 3.07 | 23.1M |
| 2025-02-10 | 3.08 | 3.14 | 3.07 | 3.11 | 33.3M |
| 2025-02-07 | 3.02 | 3.09 | 3.00 | 3.07 | 32.7M |
| 2025-02-06 | 3.02 | 3.02 | 2.97 | 3.02 | 21.2M |
| 2025-02-05 | 3.03 | 3.05 | 2.97 | 3.00 | 28.0M |
| 2025-01-27 | 2.99 | 3.07 | 2.99 | 3.02 | 32.2M |
| 2025-01-24 | 2.93 | 3.00 | 2.91 | 2.99 | 30.1M |
| 2025-01-23 | 2.96 | 3.00 | 2.93 | 2.93 | 20.7M |
| 2025-01-22 | 2.96 | 2.96 | 2.92 | 2.94 | 19.7M |
| 2025-01-21 | 3.02 | 3.04 | 2.96 | 2.96 | 24.2M |
| 2025-01-20 | 2.97 | 3.04 | 2.96 | 3.02 | 30.5M |
| 2025-01-17 | 2.96 | 2.97 | 2.91 | 2.96 | 23.6M |
| 2025-01-16 | 2.94 | 2.99 | 2.93 | 2.97 | 27.4M |
| 2025-01-15 | 2.92 | 2.94 | 2.89 | 2.93 | 19.8M |
| 2025-01-14 | 2.88 | 2.94 | 2.86 | 2.93 | 30.5M |
| 2025-01-13 | 2.85 | 2.87 | 2.80 | 2.86 | 26.2M |
| 2025-01-10 | 2.90 | 2.91 | 2.85 | 2.85 | 19.0M |
| 2025-01-09 | 2.93 | 2.94 | 2.89 | 2.89 | 20.1M |
| 2025-01-08 | 2.96 | 2.97 | 2.89 | 2.93 | 24.1M |
| 2025-01-07 | 2.99 | 2.99 | 2.93 | 2.97 | 17.1M |
| 2025-01-06 | 2.95 | 3.00 | 2.92 | 2.99 | 28.2M |
| 2025-01-03 | 3.01 | 3.04 | 2.95 | 2.96 | 26.7M |
| 2025-01-02 | 3.05 | 3.08 | 2.98 | 3.00 | 32.5M |