4.58
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.20 | 4.22 | 4.17 | 4.17 | 564.0K |
| 09:35 | 4.15 | 4.18 | 4.14 | 4.18 | 570.0K |
| 09:40 | 4.19 | 4.29 | 4.18 | 4.27 | 966.0K |
| 09:45 | 4.26 | 4.27 | 4.22 | 4.22 | 354.0K |
| 09:50 | 4.21 | 4.23 | 4.20 | 4.20 | 380.0K |
| 09:55 | 4.19 | 4.20 | 4.18 | 4.19 | 208.0K |
| 10:00 | 4.20 | 4.22 | 4.20 | 4.22 | 106.0K |
| 10:05 | 4.23 | 4.23 | 4.18 | 4.19 | 154.6K |
| 10:10 | 4.19 | 4.20 | 4.19 | 4.19 | 124.0K |
| 10:15 | 4.20 | 4.23 | 4.20 | 4.23 | 380.0K |
| 10:20 | 4.24 | 4.27 | 4.24 | 4.25 | 608.0K |
| 10:25 | 4.24 | 4.28 | 4.24 | 4.28 | 506.0K |
| 10:30 | 4.29 | 4.30 | 4.27 | 4.27 | 370.0K |
| 10:35 | 4.28 | 4.30 | 4.27 | 4.28 | 514.0K |
| 10:40 | 4.27 | 4.28 | 4.26 | 4.27 | 694.0K |
| 10:45 | 4.28 | 4.28 | 4.26 | 4.26 | 150.0K |
| 10:50 | 4.28 | 4.28 | 4.28 | 4.28 | 44.0K |
| 10:55 | 4.29 | 4.30 | 4.29 | 4.29 | 300.0K |
| 11:00 | 4.28 | 4.28 | 4.27 | 4.27 | 14.0K |
| 11:05 | 4.28 | 4.28 | 4.27 | 4.28 | 166.8K |
| 11:15 | 4.27 | 4.27 | 4.27 | 4.27 | 32.0K |
| 11:25 | 4.28 | 4.40 | 4.28 | 4.39 | 2,070.0K |
| 11:30 | 4.36 | 4.39 | 4.33 | 4.34 | 678.0K |
| 11:35 | 4.33 | 4.33 | 4.28 | 4.30 | 834.0K |
| 11:45 | 4.29 | 4.31 | 4.29 | 4.30 | 34.0K |
| 11:50 | 4.29 | 4.30 | 4.29 | 4.29 | 148.0K |
| 11:55 | 4.28 | 4.28 | 4.26 | 4.28 | 190.0K |
| 13:00 | 4.28 | 4.29 | 4.26 | 4.27 | 230.0K |
| 13:05 | 4.26 | 4.26 | 4.25 | 4.26 | 136.0K |
| 13:20 | 4.25 | 4.26 | 4.25 | 4.26 | 70.0K |
| 13:25 | 4.25 | 4.26 | 4.23 | 4.23 | 330.0K |
| 13:30 | 4.25 | 4.28 | 4.25 | 4.28 | 438.0K |
| 13:35 | 4.27 | 4.31 | 4.27 | 4.31 | 248.0K |
| 13:40 | 4.30 | 4.30 | 4.28 | 4.28 | 36.0K |
| 13:45 | 4.29 | 4.29 | 4.26 | 4.26 | 202.0K |
| 13:50 | 4.28 | 4.28 | 4.28 | 4.28 | 78.0K |
| 13:55 | 4.29 | 4.29 | 4.28 | 4.28 | 126.0K |
| 14:00 | 4.30 | 4.31 | 4.29 | 4.31 | 254.0K |
| 14:05 | 4.32 | 4.33 | 4.30 | 4.30 | 566.0K |
| 14:10 | 4.29 | 4.29 | 4.29 | 4.29 | 840.0K |
| 14:15 | 4.28 | 4.28 | 4.28 | 4.28 | 24.0K |
| 14:20 | 4.29 | 4.30 | 4.28 | 4.30 | 428.0K |
| 14:25 | 4.30 | 4.30 | 4.27 | 4.27 | 136.6K |
| 14:30 | 4.28 | 4.30 | 4.28 | 4.29 | 94.0K |
| 14:40 | 4.30 | 4.30 | 4.26 | 4.26 | 462.0K |
| 14:45 | 4.28 | 4.31 | 4.27 | 4.30 | 238.0K |
| 14:50 | 4.29 | 4.29 | 4.28 | 4.28 | 84.0K |
| 14:55 | 4.30 | 4.30 | 4.30 | 4.30 | 82.0K |
| 15:00 | 4.31 | 4.31 | 4.30 | 4.30 | 36.0K |
| 15:05 | 4.31 | 4.31 | 4.30 | 4.30 | 66.0K |
| 15:10 | 4.29 | 4.29 | 4.28 | 4.28 | 108.0K |
| 15:15 | 4.29 | 4.29 | 4.29 | 4.29 | 42.0K |
| 15:20 | 4.30 | 4.30 | 4.29 | 4.30 | 44.0K |
| 15:25 | 4.29 | 4.29 | 4.29 | 4.29 | 138.0K |
| 15:40 | 4.30 | 4.39 | 4.30 | 4.35 | 1,772.0K |
| 15:45 | 4.36 | 4.36 | 4.31 | 4.32 | 514.0K |
| 15:50 | 4.31 | 4.31 | 4.29 | 4.31 | 742.0K |
| 15:55 | 4.30 | 4.31 | 4.29 | 4.30 | 460.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.80 | 4.80 | 4.55 | 4.58 | 22.0M |
| 2025-09-25 | 4.55 | 4.94 | 4.51 | 4.76 | 78.7M |
| 2025-09-24 | 4.50 | 4.59 | 4.32 | 4.44 | 24.7M |
| 2025-09-23 | 4.35 | 4.72 | 4.30 | 4.50 | 54.0M |
| 2025-09-22 | 4.22 | 4.40 | 4.14 | 4.30 | 20.2M |
| 2025-09-19 | 4.40 | 4.44 | 4.13 | 4.19 | 38.2M |
| 2025-09-18 | 4.38 | 4.44 | 4.25 | 4.37 | 31.1M |
| 2025-09-17 | 4.40 | 4.56 | 4.29 | 4.34 | 49.1M |
| 2025-09-16 | 4.74 | 4.74 | 4.30 | 4.36 | 80.4M |
| 2025-09-15 | 4.40 | 5.15 | 4.31 | 4.66 | 162.8M |
| 2025-09-12 | 3.87 | 5.18 | 3.81 | 4.34 | 168.9M |
| 2025-09-11 | 3.93 | 3.94 | 3.76 | 3.79 | 21.0M |
| 2025-09-10 | 4.15 | 4.15 | 3.88 | 3.92 | 32.2M |
| 2025-09-09 | 4.30 | 4.59 | 3.90 | 4.11 | 109.1M |
| 2025-09-08 | 3.41 | 4.76 | 3.36 | 4.57 | 33.4M |
| 2025-09-05 | 3.32 | 3.40 | 3.32 | 3.40 | 3.1M |
| 2025-09-04 | 3.40 | 3.40 | 3.27 | 3.30 | 2.5M |
| 2025-09-03 | 3.32 | 3.42 | 3.32 | 3.33 | 4.0M |
| 2025-09-02 | 3.38 | 3.41 | 3.32 | 3.32 | 2.7M |
| 2025-09-01 | 3.51 | 3.51 | 3.37 | 3.38 | 2.9M |
| 2025-08-29 | 3.36 | 3.54 | 3.35 | 3.47 | 9.8M |
| 2025-08-28 | 3.35 | 3.38 | 3.31 | 3.38 | 3.5M |
| 2025-08-27 | 3.39 | 3.47 | 3.35 | 3.38 | 4.5M |
| 2025-08-26 | 3.43 | 3.45 | 3.38 | 3.40 | 4.2M |
| 2025-08-25 | 3.36 | 3.48 | 3.32 | 3.43 | 5.4M |
| 2025-08-22 | 3.43 | 3.43 | 3.32 | 3.38 | 4.2M |
| 2025-08-21 | 3.29 | 3.49 | 3.27 | 3.43 | 12.7M |
| 2025-08-20 | 3.23 | 3.27 | 3.19 | 3.26 | 2.5M |
| 2025-08-19 | 3.25 | 3.30 | 3.25 | 3.26 | 3.7M |
| 2025-08-18 | 3.36 | 3.36 | 3.29 | 3.31 | 3.8M |
| 2025-08-15 | 3.25 | 3.33 | 3.25 | 3.32 | 2.4M |
| 2025-08-14 | 3.23 | 3.38 | 3.23 | 3.25 | 5.7M |
| 2025-08-13 | 3.22 | 3.30 | 3.20 | 3.26 | 6.3M |
| 2025-08-12 | 3.20 | 3.22 | 3.17 | 3.22 | 3.1M |
| 2025-08-11 | 3.21 | 3.23 | 3.19 | 3.22 | 1.8M |
| 2025-08-08 | 3.23 | 3.23 | 3.18 | 3.20 | 3.0M |
| 2025-08-07 | 3.11 | 3.22 | 3.11 | 3.22 | 4.0M |
| 2025-08-06 | 3.11 | 3.13 | 3.08 | 3.11 | 2.1M |
| 2025-08-05 | 3.06 | 3.12 | 3.06 | 3.11 | 2.2M |
| 2025-08-04 | 3.06 | 3.11 | 3.04 | 3.10 | 1.7M |
| 2025-08-01 | 3.09 | 3.15 | 3.06 | 3.07 | 3.3M |
| 2025-07-31 | 3.16 | 3.17 | 3.09 | 3.09 | 4.6M |
| 2025-07-30 | 3.18 | 3.22 | 3.12 | 3.18 | 9.1M |
| 2025-07-29 | 3.25 | 3.30 | 3.21 | 3.29 | 3.1M |
| 2025-07-28 | 3.29 | 3.37 | 3.25 | 3.27 | 3.7M |
| 2025-07-25 | 3.34 | 3.34 | 3.25 | 3.25 | 4.0M |
| 2025-07-24 | 3.31 | 3.36 | 3.31 | 3.33 | 4.9M |
| 2025-07-23 | 3.38 | 3.38 | 3.32 | 3.32 | 4.1M |
| 2025-07-22 | 3.27 | 3.38 | 3.26 | 3.38 | 6.8M |
| 2025-07-21 | 3.20 | 3.29 | 3.19 | 3.27 | 3.4M |
| 2025-07-18 | 3.19 | 3.22 | 3.18 | 3.20 | 2.8M |
| 2025-07-17 | 3.22 | 3.22 | 3.17 | 3.21 | 2.2M |
| 2025-07-16 | 3.21 | 3.25 | 3.19 | 3.22 | 3.7M |
| 2025-07-15 | 3.14 | 3.20 | 3.11 | 3.20 | 5.2M |
| 2025-07-14 | 3.14 | 3.17 | 3.12 | 3.13 | 3.0M |
| 2025-07-11 | 3.12 | 3.15 | 3.10 | 3.11 | 2.9M |
| 2025-07-10 | 3.05 | 3.11 | 3.05 | 3.11 | 3.5M |
| 2025-07-09 | 3.10 | 3.10 | 3.05 | 3.06 | 4.7M |
| 2025-07-08 | 3.06 | 3.09 | 3.01 | 3.08 | 4.8M |
| 2025-07-07 | 3.12 | 3.12 | 3.05 | 3.08 | 3.1M |
| 2025-07-04 | 3.12 | 3.16 | 3.10 | 3.12 | 3.8M |
| 2025-07-03 | 3.16 | 3.22 | 3.09 | 3.10 | 3.9M |
| 2025-07-02 | 3.07 | 3.16 | 3.03 | 3.11 | 7.4M |
| 2025-06-30 | 3.09 | 3.10 | 3.05 | 3.07 | 4.9M |
| 2025-06-27 | 3.12 | 3.12 | 3.08 | 3.08 | 3.5M |
| 2025-06-26 | 3.14 | 3.14 | 3.07 | 3.10 | 4.8M |
| 2025-06-25 | 3.13 | 3.13 | 3.05 | 3.11 | 4.4M |
| 2025-06-24 | 3.19 | 3.19 | 3.12 | 3.12 | 4.9M |
| 2025-06-23 | 3.11 | 3.16 | 3.08 | 3.15 | 4.9M |
| 2025-06-20 | 3.23 | 3.25 | 3.13 | 3.13 | 6.1M |
| 2025-06-19 | 3.33 | 3.33 | 3.19 | 3.23 | 4.5M |
| 2025-06-18 | 3.34 | 3.37 | 3.27 | 3.28 | 3.4M |
| 2025-06-17 | 3.29 | 3.32 | 3.25 | 3.28 | 2.4M |
| 2025-06-16 | 3.25 | 3.30 | 3.21 | 3.26 | 12.0M |
| 2025-06-13 | 3.30 | 3.31 | 3.24 | 3.28 | 4.9M |
| 2025-06-12 | 3.48 | 3.48 | 3.31 | 3.33 | 5.8M |
| 2025-06-11 | 3.46 | 3.58 | 3.39 | 3.47 | 11.7M |
| 2025-06-10 | 3.34 | 3.41 | 3.26 | 3.38 | 9.8M |
| 2025-06-09 | 3.04 | 3.45 | 3.04 | 3.33 | 40.1M |
| 2025-06-06 | 3.04 | 3.05 | 3.00 | 3.02 | 3.8M |
| 2025-06-05 | 3.06 | 3.07 | 3.00 | 3.05 | 4.4M |
| 2025-06-04 | 3.06 | 3.08 | 3.05 | 3.07 | 4.3M |
| 2025-06-03 | 3.06 | 3.07 | 3.04 | 3.04 | 5.3M |
| 2025-06-02 | 3.04 | 3.08 | 3.00 | 3.08 | 2.6M |
| 2025-05-30 | 3.07 | 3.08 | 3.06 | 3.06 | 3.1M |
| 2025-05-29 | 3.05 | 3.09 | 3.04 | 3.07 | 12.4M |
| 2025-05-28 | 3.04 | 3.05 | 3.04 | 3.04 | 2.8M |
| 2025-05-27 | 3.04 | 3.05 | 3.03 | 3.03 | 4.5M |
| 2025-05-26 | 3.04 | 3.05 | 3.03 | 3.04 | 5.9M |
| 2025-05-23 | 3.05 | 3.05 | 3.04 | 3.04 | 4.9M |
| 2025-05-22 | 3.04 | 3.05 | 3.03 | 3.04 | 8.0M |
| 2025-05-21 | 3.04 | 3.05 | 3.04 | 3.04 | 1.7M |
| 2025-05-20 | 3.03 | 3.05 | 3.02 | 3.04 | 6.1M |
| 2025-05-19 | 3.02 | 3.03 | 3.02 | 3.02 | 2.5M |
| 2025-05-16 | 3.01 | 3.03 | 3.01 | 3.01 | 5.8M |
| 2025-05-15 | 3.01 | 3.03 | 3.01 | 3.02 | 4.0M |
| 2025-05-14 | 3.01 | 3.01 | 3.00 | 3.00 | 6.7M |
| 2025-05-13 | 3.01 | 3.02 | 2.99 | 3.01 | 4.3M |
| 2025-05-12 | 3.00 | 3.01 | 2.99 | 3.01 | 3.8M |
| 2025-05-09 | 3.01 | 3.01 | 2.99 | 3.00 | 3.2M |
| 2025-05-08 | 2.99 | 3.02 | 2.98 | 3.01 | 6.6M |
| 2025-05-07 | 3.00 | 3.01 | 2.98 | 3.00 | 8.5M |
| 2025-05-06 | 2.98 | 3.00 | 2.98 | 3.00 | 4.0M |
| 2025-05-02 | 2.98 | 3.00 | 2.96 | 3.00 | 1.7M |
| 2025-04-30 | 2.98 | 3.00 | 2.96 | 2.98 | 6.2M |
| 2025-04-29 | 2.95 | 2.98 | 2.95 | 2.98 | 4.9M |
| 2025-04-28 | 2.92 | 2.97 | 2.92 | 2.95 | 7.8M |
| 2025-04-25 | 2.88 | 2.91 | 2.88 | 2.90 | 4.6M |
| 2025-04-24 | 2.91 | 2.91 | 2.87 | 2.88 | 10.1M |
| 2025-04-23 | 2.93 | 2.93 | 2.89 | 2.90 | 7.4M |
| 2025-04-22 | 2.87 | 2.93 | 2.87 | 2.92 | 8.3M |
| 2025-04-17 | 2.85 | 2.87 | 2.85 | 2.87 | 4.9M |
| 2025-04-16 | 2.85 | 2.89 | 2.83 | 2.84 | 8.4M |
| 2025-04-15 | 2.83 | 2.85 | 2.82 | 2.84 | 3.3M |
| 2025-04-14 | 2.83 | 2.84 | 2.81 | 2.82 | 7.0M |
| 2025-04-11 | 2.81 | 2.83 | 2.79 | 2.81 | 9.6M |
| 2025-04-10 | 2.81 | 2.86 | 2.81 | 2.82 | 11.7M |
| 2025-04-09 | 2.81 | 2.86 | 2.75 | 2.83 | 14.8M |
| 2025-04-08 | 2.81 | 2.84 | 2.76 | 2.81 | 27.0M |
| 2025-04-07 | 2.84 | 2.84 | 2.74 | 2.78 | 58.3M |
| 2025-04-03 | 2.90 | 2.93 | 2.90 | 2.93 | 7.6M |
| 2025-04-02 | 2.91 | 2.92 | 2.89 | 2.92 | 9.1M |
| 2025-04-01 | 2.85 | 2.93 | 2.85 | 2.92 | 21.5M |
| 2025-03-31 | 2.89 | 2.89 | 2.81 | 2.83 | 13.5M |
| 2025-03-28 | 2.88 | 2.96 | 2.83 | 2.86 | 54.0M |
| 2025-03-27 | 2.68 | 2.72 | 2.65 | 2.70 | 9.4M |
| 2025-03-26 | 2.66 | 2.68 | 2.65 | 2.66 | 3.9M |
| 2025-03-25 | 2.71 | 2.71 | 2.66 | 2.66 | 4.0M |
| 2025-03-24 | 2.72 | 2.72 | 2.66 | 2.71 | 3.2M |
| 2025-03-21 | 2.70 | 2.70 | 2.66 | 2.70 | 13.8M |
| 2025-03-20 | 2.74 | 2.77 | 2.69 | 2.70 | 5.6M |
| 2025-03-19 | 2.75 | 2.76 | 2.74 | 2.75 | 3.1M |
| 2025-03-18 | 2.77 | 2.79 | 2.72 | 2.76 | 6.4M |
| 2025-03-17 | 2.70 | 2.76 | 2.70 | 2.75 | 8.0M |
| 2025-03-14 | 2.62 | 2.69 | 2.61 | 2.68 | 7.3M |
| 2025-03-13 | 2.62 | 2.64 | 2.59 | 2.62 | 5.7M |
| 2025-03-12 | 2.66 | 2.67 | 2.60 | 2.63 | 5.7M |
| 2025-03-11 | 2.60 | 2.65 | 2.57 | 2.62 | 7.0M |
| 2025-03-10 | 2.66 | 2.67 | 2.59 | 2.62 | 4.4M |
| 2025-03-07 | 2.63 | 2.66 | 2.61 | 2.63 | 5.7M |
| 2025-03-06 | 2.59 | 2.67 | 2.59 | 2.66 | 8.3M |
| 2025-03-05 | 2.54 | 2.58 | 2.53 | 2.57 | 3.6M |
| 2025-03-04 | 2.59 | 2.59 | 2.51 | 2.53 | 5.5M |
| 2025-03-03 | 2.60 | 2.64 | 2.57 | 2.58 | 5.3M |
| 2025-02-28 | 2.71 | 2.71 | 2.58 | 2.58 | 9.9M |
| 2025-02-27 | 2.69 | 2.75 | 2.66 | 2.70 | 6.7M |
| 2025-02-26 | 2.63 | 2.70 | 2.63 | 2.68 | 8.5M |
| 2025-02-25 | 2.68 | 2.68 | 2.61 | 2.64 | 7.4M |
| 2025-02-24 | 2.70 | 2.74 | 2.68 | 2.69 | 6.3M |
| 2025-02-21 | 2.72 | 2.72 | 2.66 | 2.70 | 9.9M |
| 2025-02-20 | 2.74 | 2.74 | 2.67 | 2.68 | 10.5M |
| 2025-02-19 | 2.76 | 2.76 | 2.72 | 2.74 | 8.3M |
| 2025-02-18 | 2.75 | 2.81 | 2.72 | 2.78 | 14.1M |
| 2025-02-17 | 2.94 | 2.94 | 2.72 | 2.76 | 25.9M |
| 2025-02-14 | 2.77 | 3.05 | 2.74 | 2.97 | 29.2M |
| 2025-02-13 | 2.79 | 2.82 | 2.72 | 2.73 | 3.7M |
| 2025-02-12 | 2.80 | 2.84 | 2.74 | 2.81 | 8.3M |
| 2025-02-11 | 2.77 | 2.77 | 2.72 | 2.75 | 3.2M |
| 2025-02-10 | 2.80 | 2.82 | 2.76 | 2.78 | 5.4M |
| 2025-02-07 | 2.75 | 2.82 | 2.75 | 2.78 | 4.8M |
| 2025-02-06 | 2.66 | 2.75 | 2.66 | 2.75 | 4.0M |
| 2025-02-05 | 2.68 | 2.70 | 2.65 | 2.68 | 2.5M |
| 2025-02-04 | 2.66 | 2.72 | 2.62 | 2.68 | 2.0M |
| 2025-02-03 | 2.88 | 2.88 | 2.57 | 2.66 | 2.0M |
| 2025-01-28 | 2.72 | 2.75 | 2.69 | 2.69 | 0.3M |
| 2025-01-27 | 2.74 | 2.75 | 2.72 | 2.73 | 1.5M |
| 2025-01-24 | 2.67 | 2.72 | 2.67 | 2.71 | 2.5M |
| 2025-01-23 | 2.72 | 2.73 | 2.66 | 2.66 | 2.2M |
| 2025-01-22 | 2.76 | 2.76 | 2.67 | 2.69 | 2.5M |
| 2025-01-21 | 2.81 | 2.83 | 2.75 | 2.76 | 3.8M |
| 2025-01-20 | 2.78 | 2.83 | 2.77 | 2.81 | 5.3M |
| 2025-01-17 | 2.73 | 2.83 | 2.73 | 2.78 | 1.9M |
| 2025-01-16 | 2.75 | 2.80 | 2.74 | 2.74 | 2.6M |
| 2025-01-15 | 2.77 | 2.77 | 2.71 | 2.73 | 2.2M |
| 2025-01-14 | 2.75 | 2.77 | 2.69 | 2.75 | 5.0M |
| 2025-01-13 | 2.76 | 2.76 | 2.68 | 2.71 | 3.9M |
| 2025-01-10 | 2.86 | 2.86 | 2.76 | 2.77 | 2.7M |
| 2025-01-09 | 2.90 | 2.90 | 2.84 | 2.85 | 2.8M |
| 2025-01-08 | 2.96 | 2.97 | 2.85 | 2.89 | 2.5M |
| 2025-01-07 | 2.98 | 3.01 | 2.92 | 2.94 | 2.3M |
| 2025-01-06 | 3.11 | 3.11 | 2.98 | 3.00 | 2.9M |
| 2025-01-03 | 3.13 | 3.15 | 3.09 | 3.10 | 2.9M |
| 2025-01-02 | 3.14 | 3.22 | 3.10 | 3.13 | 5.3M |