6.54
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.65 | 6.67 | 6.62 | 6.62 | 1,546.5K |
| 09:35 | 6.62 | 6.63 | 6.60 | 6.61 | 1,411.1K |
| 09:40 | 6.60 | 6.62 | 6.60 | 6.61 | 1,070.2K |
| 09:45 | 6.61 | 6.61 | 6.59 | 6.60 | 2,280.5K |
| 09:50 | 6.60 | 6.61 | 6.60 | 6.60 | 630.7K |
| 09:55 | 6.60 | 6.61 | 6.59 | 6.59 | 1,140.1K |
| 10:00 | 6.59 | 6.60 | 6.57 | 6.58 | 1,418.5K |
| 10:05 | 6.59 | 6.59 | 6.56 | 6.56 | 846.7K |
| 10:10 | 6.56 | 6.57 | 6.54 | 6.57 | 1,550.1K |
| 10:15 | 6.56 | 6.57 | 6.55 | 6.55 | 671.0K |
| 10:20 | 6.55 | 6.56 | 6.54 | 6.55 | 532.1K |
| 10:25 | 6.55 | 6.55 | 6.52 | 6.53 | 1,265.7K |
| 10:30 | 6.53 | 6.53 | 6.51 | 6.53 | 1,469.6K |
| 10:35 | 6.52 | 6.54 | 6.52 | 6.52 | 691.7K |
| 10:40 | 6.52 | 6.54 | 6.51 | 6.54 | 856.0K |
| 10:45 | 6.54 | 6.55 | 6.53 | 6.55 | 515.3K |
| 10:50 | 6.55 | 6.56 | 6.54 | 6.55 | 479.5K |
| 10:55 | 6.55 | 6.56 | 6.54 | 6.55 | 268.7K |
| 11:00 | 6.55 | 6.56 | 6.54 | 6.55 | 405.9K |
| 11:05 | 6.55 | 6.56 | 6.54 | 6.55 | 198.7K |
| 11:10 | 6.54 | 6.56 | 6.54 | 6.55 | 605.3K |
| 11:15 | 6.54 | 6.57 | 6.54 | 6.57 | 282.3K |
| 11:20 | 6.57 | 6.57 | 6.54 | 6.54 | 267.3K |
| 11:25 | 6.55 | 6.55 | 6.53 | 6.53 | 390.7K |
| 13:00 | 6.54 | 6.54 | 6.51 | 6.51 | 1,069.0K |
| 13:05 | 6.52 | 6.52 | 6.51 | 6.52 | 971.6K |
| 13:10 | 6.51 | 6.54 | 6.51 | 6.53 | 620.4K |
| 13:15 | 6.53 | 6.54 | 6.52 | 6.53 | 455.6K |
| 13:20 | 6.52 | 6.52 | 6.51 | 6.51 | 193.4K |
| 13:25 | 6.51 | 6.54 | 6.51 | 6.53 | 438.9K |
| 13:30 | 6.53 | 6.54 | 6.52 | 6.52 | 498.3K |
| 13:35 | 6.52 | 6.52 | 6.51 | 6.51 | 600.9K |
| 13:40 | 6.52 | 6.52 | 6.51 | 6.51 | 580.0K |
| 13:45 | 6.51 | 6.52 | 6.50 | 6.52 | 774.9K |
| 13:50 | 6.51 | 6.53 | 6.51 | 6.52 | 636.7K |
| 13:55 | 6.52 | 6.54 | 6.52 | 6.53 | 357.1K |
| 14:00 | 6.53 | 6.54 | 6.51 | 6.52 | 581.8K |
| 14:05 | 6.52 | 6.52 | 6.51 | 6.51 | 217.5K |
| 14:10 | 6.52 | 6.52 | 6.50 | 6.51 | 573.3K |
| 14:15 | 6.51 | 6.54 | 6.51 | 6.54 | 543.1K |
| 14:20 | 6.53 | 6.55 | 6.53 | 6.55 | 442.1K |
| 14:25 | 6.55 | 6.57 | 6.54 | 6.56 | 483.1K |
| 14:30 | 6.56 | 6.57 | 6.55 | 6.56 | 513.6K |
| 14:35 | 6.56 | 6.57 | 6.55 | 6.55 | 477.3K |
| 14:40 | 6.56 | 6.57 | 6.55 | 6.55 | 542.6K |
| 14:45 | 6.55 | 6.58 | 6.55 | 6.58 | 772.2K |
| 14:50 | 6.58 | 6.59 | 6.58 | 6.59 | 1,130.4K |
| 14:55 | 6.58 | 6.60 | 6.58 | 6.60 | 372.2K |
| 15:40 | 6.59 | 6.59 | 6.59 | 6.59 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 6.55 | 6.56 | 6.51 | 6.54 | 28.4M |
| 2025-09-29 | 6.52 | 6.61 | 6.43 | 6.55 | 35.2M |
| 2025-09-26 | 6.61 | 6.66 | 6.51 | 6.52 | 35.9M |
| 2025-09-25 | 6.58 | 6.68 | 6.53 | 6.60 | 39.2M |
| 2025-09-24 | 6.55 | 6.61 | 6.53 | 6.59 | 32.8M |
| 2025-09-23 | 6.65 | 6.67 | 6.50 | 6.59 | 35.1M |
| 2025-09-22 | 6.71 | 6.72 | 6.63 | 6.69 | 30.1M |
| 2025-09-19 | 6.78 | 6.81 | 6.70 | 6.71 | 34.8M |
| 2025-09-18 | 6.97 | 6.98 | 6.74 | 6.79 | 68.0M |
| 2025-09-17 | 6.93 | 7.04 | 6.91 | 7.00 | 52.2M |
| 2025-09-16 | 6.90 | 6.98 | 6.89 | 6.95 | 41.6M |
| 2025-09-15 | 6.92 | 6.98 | 6.84 | 6.96 | 51.1M |
| 2025-09-12 | 6.74 | 7.00 | 6.73 | 6.93 | 87.8M |
| 2025-09-11 | 6.80 | 6.80 | 6.67 | 6.76 | 40.3M |
| 2025-09-10 | 6.58 | 6.80 | 6.57 | 6.73 | 48.6M |
| 2025-09-09 | 6.66 | 6.66 | 6.58 | 6.59 | 22.5M |
| 2025-09-08 | 6.68 | 6.73 | 6.62 | 6.67 | 33.0M |
| 2025-09-05 | 6.49 | 6.69 | 6.44 | 6.68 | 41.3M |
| 2025-09-04 | 6.53 | 6.58 | 6.40 | 6.49 | 41.3M |
| 2025-09-03 | 6.71 | 6.72 | 6.51 | 6.53 | 44.9M |
| 2025-09-02 | 6.81 | 6.83 | 6.67 | 6.71 | 44.1M |
| 2025-09-01 | 6.85 | 6.92 | 6.81 | 6.83 | 33.7M |
| 2025-08-29 | 6.90 | 6.97 | 6.81 | 6.84 | 42.7M |
| 2025-08-28 | 6.86 | 6.95 | 6.75 | 6.95 | 58.9M |
| 2025-08-27 | 7.01 | 7.09 | 6.85 | 6.86 | 66.2M |
| 2025-08-26 | 7.04 | 7.10 | 7.01 | 7.03 | 54.2M |
| 2025-08-25 | 7.01 | 7.08 | 6.93 | 7.05 | 93.1M |
| 2025-08-22 | 6.96 | 7.00 | 6.91 | 7.00 | 47.7M |
| 2025-08-21 | 7.00 | 7.09 | 6.96 | 7.00 | 45.7M |
| 2025-08-20 | 6.95 | 7.00 | 6.91 | 7.00 | 39.3M |
| 2025-08-19 | 6.99 | 7.06 | 6.92 | 6.99 | 62.6M |
| 2025-08-18 | 6.79 | 7.23 | 6.78 | 7.05 | 135.9M |
| 2025-08-15 | 6.66 | 6.80 | 6.63 | 6.78 | 54.5M |
| 2025-08-14 | 6.72 | 6.74 | 6.64 | 6.66 | 43.6M |
| 2025-08-13 | 6.75 | 6.77 | 6.72 | 6.75 | 28.9M |
| 2025-08-12 | 6.73 | 6.79 | 6.69 | 6.77 | 33.8M |
| 2025-08-11 | 6.71 | 6.75 | 6.66 | 6.73 | 28.3M |
| 2025-08-08 | 6.69 | 6.72 | 6.66 | 6.72 | 24.4M |
| 2025-08-07 | 6.75 | 6.75 | 6.67 | 6.69 | 29.4M |
| 2025-08-06 | 6.76 | 6.77 | 6.71 | 6.75 | 26.6M |
| 2025-08-05 | 6.69 | 6.79 | 6.69 | 6.78 | 30.7M |
| 2025-08-04 | 6.67 | 6.69 | 6.61 | 6.69 | 23.8M |
| 2025-08-01 | 6.67 | 6.72 | 6.66 | 6.71 | 20.3M |
| 2025-07-31 | 6.75 | 6.76 | 6.66 | 6.68 | 38.2M |
| 2025-07-30 | 6.81 | 6.82 | 6.74 | 6.77 | 30.8M |
| 2025-07-29 | 6.83 | 6.84 | 6.73 | 6.84 | 41.5M |
| 2025-07-28 | 6.92 | 6.92 | 6.83 | 6.85 | 43.2M |
| 2025-07-25 | 7.00 | 7.00 | 6.91 | 6.92 | 46.6M |
| 2025-07-24 | 6.97 | 7.02 | 6.90 | 7.02 | 54.7M |
| 2025-07-23 | 6.95 | 7.13 | 6.92 | 6.96 | 72.6M |
| 2025-07-22 | 7.02 | 7.02 | 6.91 | 6.97 | 46.2M |
| 2025-07-21 | 6.94 | 7.04 | 6.91 | 7.02 | 56.3M |
| 2025-07-18 | 6.90 | 6.96 | 6.87 | 6.94 | 38.7M |
| 2025-07-17 | 6.88 | 6.94 | 6.87 | 6.89 | 32.1M |
| 2025-07-16 | 6.86 | 6.90 | 6.83 | 6.87 | 28.5M |
| 2025-07-15 | 6.96 | 6.98 | 6.83 | 6.86 | 51.9M |
| 2025-07-14 | 7.06 | 7.10 | 6.99 | 7.00 | 45.6M |
| 2025-07-11 | 7.09 | 7.16 | 6.96 | 7.06 | 79.0M |
| 2025-07-10 | 7.04 | 7.29 | 6.99 | 7.11 | 92.0M |
| 2025-07-09 | 7.06 | 7.17 | 6.99 | 7.04 | 99.2M |
| 2025-07-08 | 7.02 | 7.20 | 6.89 | 7.07 | 108.5M |
| 2025-07-07 | 6.78 | 7.05 | 6.75 | 7.02 | 108.1M |
| 2025-07-04 | 6.72 | 6.79 | 6.69 | 6.73 | 41.8M |
| 2025-07-03 | 6.72 | 6.76 | 6.71 | 6.73 | 23.9M |
| 2025-07-02 | 6.77 | 6.77 | 6.67 | 6.73 | 33.8M |
| 2025-07-01 | 6.79 | 6.81 | 6.73 | 6.78 | 36.3M |
| 2025-06-30 | 6.83 | 6.84 | 6.77 | 6.84 | 37.4M |
| 2025-06-27 | 6.84 | 6.93 | 6.83 | 6.85 | 40.5M |
| 2025-06-26 | 6.91 | 6.94 | 6.84 | 6.85 | 50.2M |
| 2025-06-25 | 6.79 | 7.00 | 6.77 | 6.95 | 63.8M |
| 2025-06-24 | 6.72 | 6.83 | 6.68 | 6.77 | 39.3M |
| 2025-06-23 | 6.63 | 6.73 | 6.60 | 6.72 | 32.3M |
| 2025-06-20 | 6.70 | 6.75 | 6.66 | 6.68 | 33.7M |
| 2025-06-19 | 6.95 | 6.96 | 6.70 | 6.71 | 57.6M |
| 2025-06-18 | 7.10 | 7.11 | 6.96 | 6.98 | 50.7M |
| 2025-06-17 | 6.98 | 7.20 | 6.96 | 7.13 | 83.8M |
| 2025-06-16 | 6.82 | 6.96 | 6.82 | 6.93 | 33.3M |
| 2025-06-13 | 7.00 | 7.01 | 6.87 | 6.91 | 56.3M |
| 2025-06-12 | 7.07 | 7.09 | 7.00 | 7.02 | 50.2M |
| 2025-06-11 | 7.14 | 7.19 | 7.07 | 7.11 | 56.9M |
| 2025-06-10 | 7.12 | 7.34 | 7.02 | 7.18 | 105.0M |
| 2025-06-09 | 7.08 | 7.15 | 6.99 | 7.11 | 53.1M |
| 2025-06-06 | 7.03 | 7.18 | 7.03 | 7.07 | 56.6M |
| 2025-06-05 | 7.03 | 7.10 | 7.00 | 7.04 | 54.6M |
| 2025-06-04 | 7.11 | 7.13 | 7.02 | 7.06 | 61.9M |
| 2025-06-03 | 6.86 | 7.31 | 6.82 | 7.15 | 99.2M |
| 2025-05-30 | 7.16 | 7.21 | 6.92 | 6.93 | 77.4M |
| 2025-05-29 | 7.06 | 7.17 | 6.92 | 7.12 | 94.4M |
| 2025-05-28 | 7.26 | 7.40 | 7.10 | 7.13 | 116.1M |
| 2025-05-27 | 7.73 | 7.73 | 7.28 | 7.29 | 165.4M |
| 2025-05-26 | 7.60 | 8.18 | 7.52 | 7.73 | 215.4M |
| 2025-05-23 | 7.29 | 7.90 | 7.23 | 7.59 | 156.7M |
| 2025-05-22 | 7.42 | 7.46 | 7.22 | 7.27 | 96.5M |
| 2025-05-21 | 7.43 | 7.57 | 7.36 | 7.41 | 123.6M |
| 2025-05-20 | 7.58 | 7.84 | 7.46 | 7.52 | 188.5M |
| 2025-05-19 | 7.45 | 7.93 | 7.33 | 7.69 | 259.9M |
| 2025-05-16 | 7.23 | 7.35 | 7.17 | 7.21 | 105.0M |
| 2025-05-15 | 7.38 | 7.38 | 7.20 | 7.23 | 201.4M |
| 2025-05-14 | 7.15 | 7.87 | 7.02 | 7.57 | 373.3M |
| 2025-05-13 | 6.58 | 7.15 | 6.49 | 7.15 | 202.0M |
| 2025-05-12 | 6.50 | 6.53 | 6.46 | 6.50 | 42.5M |
| 2025-05-09 | 6.59 | 6.60 | 6.46 | 6.48 | 50.7M |
| 2025-05-08 | 6.54 | 6.67 | 6.52 | 6.62 | 52.8M |
| 2025-05-07 | 6.70 | 6.78 | 6.52 | 6.59 | 76.2M |
| 2025-05-06 | 6.45 | 6.62 | 6.43 | 6.60 | 75.3M |
| 2025-04-30 | 6.45 | 6.49 | 6.38 | 6.40 | 53.6M |
| 2025-04-29 | 6.62 | 6.68 | 6.41 | 6.42 | 89.8M |
| 2025-04-28 | 7.09 | 7.09 | 6.70 | 6.71 | 102.4M |
| 2025-04-25 | 6.70 | 7.04 | 6.59 | 6.95 | 145.1M |
| 2025-04-24 | 6.63 | 6.82 | 6.54 | 6.70 | 113.2M |
| 2025-04-23 | 6.83 | 6.86 | 6.63 | 6.65 | 117.6M |
| 2025-04-22 | 6.79 | 7.05 | 6.77 | 6.85 | 115.0M |
| 2025-04-21 | 6.70 | 6.85 | 6.66 | 6.82 | 99.3M |
| 2025-04-18 | 7.04 | 7.07 | 6.76 | 6.77 | 128.2M |
| 2025-04-17 | 7.08 | 7.24 | 7.00 | 7.06 | 106.0M |
| 2025-04-16 | 7.45 | 7.45 | 7.05 | 7.09 | 155.0M |
| 2025-04-15 | 7.84 | 7.87 | 7.37 | 7.45 | 178.0M |
| 2025-04-14 | 7.34 | 7.82 | 7.23 | 7.69 | 259.7M |
| 2025-04-11 | 7.78 | 7.85 | 7.22 | 7.22 | 247.8M |
| 2025-04-10 | 7.82 | 8.09 | 7.35 | 7.77 | 310.0M |
| 2025-04-09 | 7.50 | 8.18 | 7.47 | 7.82 | 339.7M |
| 2025-04-08 | 7.21 | 7.55 | 7.00 | 7.47 | 305.8M |
| 2025-04-07 | 7.11 | 7.99 | 6.93 | 7.26 | 354.7M |
| 2025-04-03 | 7.43 | 8.08 | 7.42 | 7.66 | 438.6M |
| 2025-04-02 | 6.80 | 7.38 | 6.47 | 7.38 | 289.0M |
| 2025-04-01 | 6.81 | 6.90 | 6.66 | 6.71 | 216.3M |
| 2025-03-31 | 7.02 | 7.35 | 6.56 | 6.78 | 338.8M |
| 2025-03-28 | 6.47 | 7.12 | 6.26 | 6.89 | 346.9M |
| 2025-03-27 | 6.42 | 6.66 | 6.33 | 6.47 | 342.8M |
| 2025-03-26 | 5.95 | 6.33 | 5.88 | 6.33 | 292.8M |
| 2025-03-25 | 5.69 | 5.91 | 5.67 | 5.75 | 52.6M |
| 2025-03-24 | 5.82 | 5.82 | 5.66 | 5.74 | 34.4M |
| 2025-03-21 | 5.89 | 5.89 | 5.75 | 5.84 | 43.7M |
| 2025-03-20 | 5.92 | 5.98 | 5.89 | 5.90 | 40.9M |
| 2025-03-19 | 5.89 | 5.96 | 5.86 | 5.89 | 28.7M |
| 2025-03-18 | 5.93 | 5.94 | 5.87 | 5.89 | 26.7M |
| 2025-03-17 | 5.99 | 6.09 | 5.90 | 5.91 | 46.0M |
| 2025-03-14 | 5.76 | 5.98 | 5.72 | 5.98 | 69.9M |
| 2025-03-13 | 5.86 | 5.89 | 5.69 | 5.74 | 57.2M |
| 2025-03-12 | 6.10 | 6.14 | 5.90 | 5.90 | 70.5M |
| 2025-03-11 | 5.90 | 5.96 | 5.85 | 5.96 | 27.8M |
| 2025-03-10 | 6.01 | 6.03 | 5.91 | 5.95 | 45.3M |
| 2025-03-07 | 6.19 | 6.22 | 5.99 | 6.01 | 93.6M |
| 2025-03-06 | 6.23 | 6.33 | 6.13 | 6.24 | 101.6M |
| 2025-03-05 | 6.32 | 6.52 | 6.22 | 6.27 | 90.6M |
| 2025-03-04 | 6.20 | 6.46 | 6.20 | 6.31 | 92.7M |
| 2025-03-03 | 6.03 | 6.41 | 5.93 | 6.29 | 139.1M |
| 2025-02-28 | 6.07 | 6.24 | 6.01 | 6.04 | 76.4M |
| 2025-02-27 | 6.11 | 6.22 | 6.01 | 6.10 | 63.1M |
| 2025-02-26 | 6.05 | 6.13 | 6.05 | 6.12 | 40.3M |
| 2025-02-25 | 6.08 | 6.13 | 6.03 | 6.06 | 39.7M |
| 2025-02-24 | 6.14 | 6.22 | 6.06 | 6.13 | 47.7M |
| 2025-02-21 | 6.17 | 6.21 | 6.07 | 6.17 | 50.3M |
| 2025-02-20 | 6.14 | 6.20 | 6.03 | 6.19 | 55.7M |
| 2025-02-19 | 6.13 | 6.18 | 6.07 | 6.17 | 51.3M |
| 2025-02-18 | 6.26 | 6.32 | 6.11 | 6.13 | 73.1M |
| 2025-02-17 | 6.19 | 6.34 | 6.15 | 6.30 | 78.7M |
| 2025-02-14 | 6.21 | 6.23 | 6.11 | 6.17 | 55.5M |
| 2025-02-13 | 6.33 | 6.36 | 6.19 | 6.25 | 74.6M |
| 2025-02-12 | 6.21 | 6.35 | 6.21 | 6.32 | 86.9M |
| 2025-02-11 | 6.52 | 6.52 | 6.21 | 6.23 | 147.7M |
| 2025-02-10 | 5.98 | 6.52 | 5.97 | 6.52 | 198.8M |
| 2025-02-07 | 5.86 | 6.03 | 5.83 | 5.93 | 68.1M |
| 2025-02-06 | 5.73 | 5.87 | 5.67 | 5.87 | 40.7M |
| 2025-02-05 | 5.75 | 5.78 | 5.68 | 5.72 | 26.1M |
| 2025-01-27 | 5.88 | 5.93 | 5.68 | 5.68 | 35.3M |
| 2025-01-24 | 5.83 | 5.91 | 5.78 | 5.85 | 37.3M |
| 2025-01-23 | 5.89 | 6.14 | 5.82 | 5.82 | 65.7M |
| 2025-01-22 | 5.85 | 5.88 | 5.77 | 5.81 | 23.8M |
| 2025-01-21 | 5.99 | 6.05 | 5.83 | 5.86 | 38.8M |
| 2025-01-20 | 5.96 | 6.13 | 5.88 | 5.95 | 58.6M |
| 2025-01-17 | 5.91 | 5.96 | 5.87 | 5.90 | 29.5M |
| 2025-01-16 | 6.00 | 6.09 | 5.90 | 5.95 | 37.7M |
| 2025-01-15 | 5.97 | 6.03 | 5.88 | 5.97 | 40.4M |
| 2025-01-14 | 5.80 | 6.01 | 5.77 | 5.98 | 49.3M |
| 2025-01-13 | 5.75 | 5.77 | 5.64 | 5.77 | 30.1M |
| 2025-01-10 | 5.96 | 6.00 | 5.80 | 5.82 | 27.9M |
| 2025-01-09 | 5.93 | 5.98 | 5.91 | 5.96 | 23.8M |
| 2025-01-08 | 5.93 | 6.02 | 5.77 | 5.98 | 43.9M |
| 2025-01-07 | 5.86 | 5.99 | 5.82 | 5.94 | 43.0M |
| 2025-01-06 | 5.81 | 5.93 | 5.76 | 5.88 | 45.1M |
| 2025-01-03 | 6.14 | 6.17 | 5.83 | 5.85 | 54.5M |
| 2025-01-02 | 6.20 | 6.35 | 6.06 | 6.14 | 47.4M |