1.50
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:55 | 1.62 | 1.63 | 1.62 | 1.63 | 4,730.2K |
| 10:00 | 1.63 | 1.64 | 1.63 | 1.63 | 3,464.1K |
| 10:05 | 1.63 | 1.63 | 1.62 | 1.62 | 459.4K |
| 10:10 | 1.62 | 1.63 | 1.62 | 1.62 | 434.6K |
| 10:15 | 1.62 | 1.63 | 1.62 | 1.62 | 862.8K |
| 10:20 | 1.62 | 1.62 | 1.60 | 1.60 | 2,682.4K |
| 10:25 | 1.60 | 1.61 | 1.60 | 1.60 | 969.7K |
| 10:30 | 1.60 | 1.60 | 1.60 | 1.60 | 351.8K |
| 10:35 | 1.60 | 1.60 | 1.59 | 1.60 | 315.1K |
| 10:40 | 1.60 | 1.61 | 1.60 | 1.61 | 888.4K |
| 10:45 | 1.61 | 1.62 | 1.61 | 1.62 | 17.6K |
| 10:50 | 1.62 | 1.62 | 1.61 | 1.61 | 485.0K |
| 10:55 | 1.61 | 1.62 | 1.61 | 1.62 | 970.6K |
| 11:00 | 1.61 | 1.61 | 1.60 | 1.61 | 2,424.2K |
| 11:05 | 1.61 | 1.61 | 1.61 | 1.61 | 1.7K |
| 11:10 | 1.61 | 1.61 | 1.60 | 1.60 | 808.6K |
| 11:15 | 1.60 | 1.61 | 1.60 | 1.61 | 150.8K |
| 11:20 | 1.61 | 1.61 | 1.60 | 1.61 | 511.7K |
| 11:25 | 1.61 | 1.61 | 1.60 | 1.60 | 35.2K |
| 11:30 | 1.60 | 1.61 | 1.60 | 1.60 | 4.0K |
| 11:35 | 1.60 | 1.61 | 1.60 | 1.61 | 0.4K |
| 11:45 | 1.61 | 1.61 | 1.60 | 1.60 | 340.8K |
| 11:50 | 1.61 | 1.61 | 1.60 | 1.61 | 15.4K |
| 11:55 | 1.61 | 1.61 | 1.61 | 1.61 | 0.2K |
| 12:00 | 1.61 | 1.61 | 1.61 | 1.61 | 2.4K |
| 12:05 | 1.61 | 1.61 | 1.60 | 1.60 | 15.6K |
| 12:10 | 1.61 | 1.61 | 1.61 | 1.61 | 260.8K |
| 12:15 | 1.61 | 1.61 | 1.61 | 1.61 | 750.2K |
| 12:20 | 1.61 | 1.61 | 1.61 | 1.61 | 48.9K |
| 12:25 | 1.61 | 1.61 | 1.61 | 1.61 | 761.3K |
| 13:55 | 1.61 | 1.61 | 1.61 | 1.61 | 34.3K |
| 14:00 | 1.61 | 1.61 | 1.61 | 1.61 | 499.0K |
| 14:05 | 1.61 | 1.61 | 1.60 | 1.60 | 20.5K |
| 14:10 | 1.60 | 1.60 | 1.60 | 1.60 | 1,364.2K |
| 14:15 | 1.60 | 1.61 | 1.60 | 1.61 | 1.1K |
| 14:20 | 1.61 | 1.61 | 1.60 | 1.61 | 220.7K |
| 14:25 | 1.60 | 1.60 | 1.59 | 1.59 | 552.3K |
| 14:30 | 1.59 | 1.59 | 1.59 | 1.59 | 117.6K |
| 14:35 | 1.59 | 1.60 | 1.59 | 1.60 | 571.8K |
| 14:40 | 1.60 | 1.60 | 1.59 | 1.59 | 2,092.4K |
| 14:45 | 1.59 | 1.59 | 1.59 | 1.59 | 67.3K |
| 14:50 | 1.59 | 1.59 | 1.58 | 1.59 | 76.7K |
| 14:55 | 1.59 | 1.59 | 1.58 | 1.59 | 11.6K |
| 15:00 | 1.59 | 1.59 | 1.59 | 1.59 | 143.0K |
| 15:05 | 1.59 | 1.59 | 1.58 | 1.59 | 92.5K |
| 15:10 | 1.59 | 1.59 | 1.58 | 1.59 | 67.9K |
| 15:15 | 1.58 | 1.60 | 1.58 | 1.60 | 3,731.3K |
| 15:20 | 1.60 | 1.60 | 1.59 | 1.60 | 28.3K |
| 15:25 | 1.60 | 1.60 | 1.59 | 1.60 | 61.8K |
| 15:30 | 1.59 | 1.60 | 1.59 | 1.60 | 412.3K |
| 15:35 | 1.59 | 1.60 | 1.59 | 1.60 | 241.7K |
| 15:40 | 1.60 | 1.61 | 1.60 | 1.60 | 3,702.3K |
| 15:45 | 1.60 | 1.61 | 1.60 | 1.60 | 1,350.6K |
| 15:50 | 1.60 | 1.60 | 1.60 | 1.60 | 1,164.6K |
| 15:55 | 1.60 | 1.60 | 1.59 | 1.60 | 405.5K |
| 16:00 | 1.60 | 1.60 | 1.59 | 1.60 | 206.0K |
| 16:05 | 1.59 | 1.60 | 1.59 | 1.59 | 7.1K |
| 16:10 | 1.60 | 1.60 | 1.59 | 1.59 | 111.4K |
| 16:15 | 1.59 | 1.60 | 1.59 | 1.59 | 13.6K |
| 16:20 | 1.60 | 1.60 | 1.59 | 1.59 | 715.3K |
| 16:25 | 1.59 | 1.60 | 1.59 | 1.60 | 521.5K |
| 16:35 | 1.59 | 1.59 | 1.59 | 1.59 | 3,316.8K |
| 17:45 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-10-07 | 1.51 | 1.52 | 1.49 | 1.50 | 25.7M |
| 2025-10-06 | 1.51 | 1.53 | 1.47 | 1.50 | 52.8M |
| 2025-10-03 | 1.61 | 1.61 | 1.49 | 1.50 | 67.1M |
| 2025-10-02 | 1.60 | 1.63 | 1.59 | 1.60 | 37.9M |
| 2025-10-01 | 1.59 | 1.64 | 1.58 | 1.59 | 44.7M |
| 2025-09-30 | 1.66 | 1.67 | 1.58 | 1.58 | 53.2M |
| 2025-09-29 | 1.65 | 1.69 | 1.65 | 1.68 | 43.6M |
| 2025-09-26 | 1.69 | 1.69 | 1.64 | 1.65 | 47.1M |
| 2025-09-25 | 1.71 | 1.73 | 1.63 | 1.67 | 85.5M |
| 2025-09-24 | 1.72 | 1.74 | 1.70 | 1.70 | 39.9M |
| 2025-09-23 | 1.79 | 1.79 | 1.69 | 1.70 | 96.8M |
| 2025-09-22 | 1.88 | 1.90 | 1.75 | 1.81 | 101.3M |
| 2025-09-19 | 1.91 | 1.92 | 1.88 | 1.88 | 32.9M |
| 2025-09-18 | 1.93 | 1.95 | 1.90 | 1.90 | 38.9M |
| 2025-09-17 | 2.00 | 2.02 | 1.91 | 1.91 | 126.8M |
| 2025-09-16 | 2.02 | 2.02 | 2.00 | 2.00 | 13.1M |
| 2025-09-15 | 2.04 | 2.04 | 2.00 | 2.02 | 13.6M |
| 2025-09-12 | 2.04 | 2.06 | 2.00 | 2.02 | 15.7M |
| 2025-09-11 | 2.04 | 2.06 | 2.00 | 2.02 | 23.2M |
| 2025-09-10 | 2.04 | 2.06 | 2.02 | 2.02 | 11.7M |
| 2025-09-09 | 2.04 | 2.06 | 2.02 | 2.04 | 11.0M |
| 2025-09-08 | 2.10 | 2.10 | 2.02 | 2.02 | 47.0M |
| 2025-09-05 | 2.12 | 2.14 | 2.08 | 2.10 | 85.0M |
| 2025-09-04 | 2.10 | 2.14 | 2.08 | 2.10 | 43.3M |
| 2025-09-03 | 2.10 | 2.20 | 2.08 | 2.08 | 65.1M |
| 2025-09-02 | 2.08 | 2.14 | 2.08 | 2.10 | 20.5M |
| 2025-09-01 | 2.06 | 2.10 | 2.00 | 2.10 | 41.2M |
| 2025-08-29 | 2.10 | 2.14 | 2.08 | 2.10 | 39.6M |
| 2025-08-28 | 2.06 | 2.14 | 2.06 | 2.12 | 27.1M |
| 2025-08-27 | 2.10 | 2.10 | 2.06 | 2.08 | 23.4M |
| 2025-08-26 | 2.12 | 2.14 | 2.06 | 2.08 | 38.0M |
| 2025-08-25 | 2.20 | 2.20 | 2.14 | 2.14 | 31.0M |
| 2025-08-22 | 2.10 | 2.28 | 2.08 | 2.20 | 70.5M |
| 2025-08-21 | 2.12 | 2.14 | 2.06 | 2.06 | 35.4M |
| 2025-08-20 | 2.08 | 2.12 | 2.04 | 2.10 | 29.4M |
| 2025-08-19 | 2.00 | 2.14 | 2.00 | 2.10 | 70.4M |
| 2025-08-18 | 2.06 | 2.06 | 1.97 | 2.02 | 31.4M |
| 2025-08-15 | 2.06 | 2.08 | 2.02 | 2.04 | 29.4M |
| 2025-08-14 | 2.08 | 2.10 | 2.06 | 2.06 | 28.6M |
| 2025-08-13 | 2.10 | 2.10 | 2.06 | 2.08 | 38.8M |
| 2025-08-08 | 2.10 | 2.10 | 2.04 | 2.06 | 56.8M |
| 2025-08-07 | 2.12 | 2.14 | 2.10 | 2.12 | 38.2M |
| 2025-08-06 | 2.12 | 2.16 | 2.08 | 2.12 | 58.7M |
| 2025-08-05 | 2.10 | 2.14 | 2.08 | 2.12 | 33.3M |
| 2025-08-04 | 2.10 | 2.10 | 2.04 | 2.08 | 67.1M |
| 2025-08-01 | 2.10 | 2.14 | 2.08 | 2.08 | 49.6M |
| 2025-07-31 | 2.08 | 2.18 | 2.02 | 2.10 | 66.5M |
| 2025-07-30 | 2.10 | 2.10 | 2.04 | 2.06 | 18.5M |
| 2025-07-29 | 2.08 | 2.10 | 2.02 | 2.08 | 57.8M |
| 2025-07-25 | 2.08 | 2.14 | 2.08 | 2.12 | 27.2M |
| 2025-07-24 | 2.16 | 2.18 | 2.08 | 2.10 | 34.2M |
| 2025-07-23 | 2.14 | 2.22 | 2.12 | 2.20 | 47.0M |
| 2025-07-22 | 2.16 | 2.18 | 2.10 | 2.10 | 29.2M |
| 2025-07-21 | 2.14 | 2.18 | 2.12 | 2.14 | 24.0M |
| 2025-07-18 | 2.10 | 2.20 | 2.10 | 2.14 | 54.2M |
| 2025-07-17 | 2.08 | 2.14 | 2.08 | 2.12 | 40.4M |
| 2025-07-16 | 2.08 | 2.10 | 2.06 | 2.08 | 28.8M |
| 2025-07-15 | 2.08 | 2.10 | 2.02 | 2.08 | 49.0M |
| 2025-07-14 | 2.06 | 2.12 | 2.04 | 2.10 | 48.2M |
| 2025-07-11 | 2.08 | 2.08 | 2.02 | 2.06 | 38.7M |
| 2025-07-09 | 2.10 | 2.12 | 2.04 | 2.06 | 39.5M |
| 2025-07-08 | 2.08 | 2.14 | 2.08 | 2.10 | 21.7M |
| 2025-07-07 | 2.12 | 2.12 | 2.04 | 2.10 | 36.8M |
| 2025-07-04 | 2.10 | 2.14 | 2.08 | 2.10 | 42.1M |
| 2025-07-03 | 2.10 | 2.14 | 2.10 | 2.10 | 15.8M |
| 2025-07-02 | 2.12 | 2.14 | 2.10 | 2.12 | 10.9M |
| 2025-07-01 | 2.10 | 2.14 | 2.08 | 2.14 | 22.0M |
| 2025-06-30 | 2.14 | 2.14 | 2.06 | 2.10 | 22.0M |
| 2025-06-27 | 2.10 | 2.14 | 2.08 | 2.10 | 42.3M |
| 2025-06-26 | 2.10 | 2.18 | 2.10 | 2.12 | 25.5M |
| 2025-06-25 | 2.10 | 2.16 | 2.08 | 2.14 | 37.6M |
| 2025-06-24 | 2.06 | 2.14 | 2.02 | 2.12 | 50.2M |
| 2025-06-23 | 1.99 | 2.04 | 1.91 | 2.02 | 59.5M |
| 2025-06-20 | 1.94 | 2.06 | 1.94 | 1.99 | 208.7M |
| 2025-06-19 | 2.12 | 2.14 | 1.89 | 1.94 | 115.7M |
| 2025-06-18 | 2.22 | 2.28 | 2.18 | 2.20 | 42.6M |
| 2025-06-17 | 2.22 | 2.26 | 2.22 | 2.22 | 14.0M |
| 2025-06-16 | 2.22 | 2.26 | 2.16 | 2.20 | 59.4M |
| 2025-06-13 | 2.20 | 2.28 | 2.18 | 2.26 | 55.0M |
| 2025-06-12 | 2.18 | 2.26 | 2.18 | 2.24 | 63.5M |
| 2025-06-11 | 2.14 | 2.24 | 2.14 | 2.20 | 37.4M |
| 2025-06-10 | 1.87 | 2.24 | 1.86 | 2.14 | 213.6M |
| 2025-06-09 | 2.10 | 2.10 | 1.89 | 1.89 | 119.5M |
| 2025-06-06 | 2.26 | 2.26 | 2.04 | 2.06 | 116.2M |
| 2025-06-05 | 2.26 | 2.34 | 2.22 | 2.26 | 77.5M |
| 2025-06-04 | 2.22 | 2.26 | 2.16 | 2.26 | 60.1M |
| 2025-05-30 | 2.22 | 2.24 | 2.20 | 2.20 | 14.4M |
| 2025-05-29 | 2.26 | 2.30 | 2.22 | 2.24 | 40.0M |
| 2025-05-28 | 2.20 | 2.26 | 2.20 | 2.24 | 15.2M |
| 2025-05-27 | 2.24 | 2.24 | 2.16 | 2.20 | 29.2M |
| 2025-05-26 | 2.22 | 2.24 | 2.16 | 2.22 | 39.5M |
| 2025-05-23 | 2.22 | 2.24 | 2.20 | 2.22 | 23.7M |
| 2025-05-22 | 2.18 | 2.22 | 2.16 | 2.22 | 49.7M |
| 2025-05-21 | 2.20 | 2.32 | 2.20 | 2.20 | 89.5M |
| 2025-05-20 | 2.18 | 2.28 | 2.18 | 2.20 | 57.1M |
| 2025-05-19 | 2.16 | 2.20 | 2.10 | 2.18 | 26.3M |
| 2025-05-16 | 2.20 | 2.24 | 2.16 | 2.20 | 18.9M |
| 2025-05-15 | 2.20 | 2.22 | 2.16 | 2.18 | 63.3M |
| 2025-05-14 | 2.20 | 2.26 | 2.18 | 2.20 | 59.6M |
| 2025-05-13 | 2.22 | 2.26 | 2.12 | 2.18 | 101.9M |
| 2025-05-09 | 2.26 | 2.28 | 2.20 | 2.22 | 62.6M |
| 2025-05-08 | 2.28 | 2.32 | 2.22 | 2.22 | 49.3M |
| 2025-05-07 | 2.22 | 2.30 | 2.20 | 2.28 | 79.8M |
| 2025-05-06 | 2.24 | 2.28 | 2.20 | 2.20 | 29.7M |
| 2025-05-02 | 2.26 | 2.30 | 2.20 | 2.24 | 78.2M |
| 2025-04-30 | 2.24 | 2.32 | 2.20 | 2.28 | 54.8M |
| 2025-04-29 | 2.26 | 2.30 | 2.24 | 2.24 | 30.6M |
| 2025-04-28 | 2.28 | 2.32 | 2.26 | 2.26 | 44.5M |
| 2025-04-25 | 2.28 | 2.32 | 2.26 | 2.28 | 46.5M |
| 2025-04-24 | 2.24 | 2.32 | 2.20 | 2.26 | 69.1M |
| 2025-04-23 | 2.32 | 2.36 | 2.24 | 2.24 | 92.5M |
| 2025-04-22 | 2.12 | 2.32 | 2.12 | 2.30 | 125.4M |
| 2025-04-21 | 2.20 | 2.28 | 2.16 | 2.16 | 127.6M |
| 2025-04-18 | 2.16 | 2.24 | 2.12 | 2.20 | 162.8M |
| 2025-04-17 | 2.10 | 2.20 | 2.08 | 2.14 | 77.5M |
| 2025-04-16 | 2.04 | 2.18 | 2.02 | 2.12 | 113.3M |
| 2025-04-11 | 2.04 | 2.14 | 2.00 | 2.10 | 148.4M |
| 2025-04-10 | 2.26 | 2.28 | 1.99 | 2.06 | 321.8M |
| 2025-04-09 | 2.10 | 2.22 | 1.99 | 2.12 | 465.1M |
| 2025-04-08 | 2.58 | 2.62 | 2.34 | 2.34 | 140.0M |
| 2025-04-04 | 2.94 | 2.96 | 2.68 | 2.76 | 260.2M |
| 2025-04-03 | 3.02 | 3.04 | 2.92 | 3.00 | 107.4M |
| 2025-04-02 | 3.14 | 3.14 | 3.04 | 3.06 | 175.8M |
| 2025-04-01 | 3.04 | 3.08 | 2.96 | 3.08 | 77.3M |
| 2025-03-31 | 3.00 | 3.08 | 2.94 | 2.98 | 101.6M |
| 2025-03-28 | 3.10 | 3.16 | 3.06 | 3.08 | 50.5M |
| 2025-03-27 | 3.18 | 3.24 | 3.04 | 3.08 | 125.6M |
| 2025-03-26 | 3.08 | 3.20 | 3.06 | 3.14 | 88.2M |
| 2025-03-25 | 3.14 | 3.14 | 3.04 | 3.04 | 63.4M |
| 2025-03-24 | 3.24 | 3.24 | 3.12 | 3.14 | 72.9M |
| 2025-03-21 | 3.20 | 3.26 | 3.10 | 3.24 | 390.1M |
| 2025-03-20 | 3.16 | 3.24 | 3.12 | 3.16 | 93.0M |
| 2025-03-19 | 3.08 | 3.20 | 3.08 | 3.14 | 82.4M |
| 2025-03-18 | 3.12 | 3.18 | 3.04 | 3.08 | 69.1M |
| 2025-03-17 | 3.12 | 3.12 | 3.02 | 3.10 | 67.2M |
| 2025-03-14 | 3.02 | 3.10 | 2.90 | 3.10 | 113.5M |
| 2025-03-13 | 3.10 | 3.12 | 3.00 | 3.00 | 70.2M |
| 2025-03-12 | 3.20 | 3.22 | 3.06 | 3.06 | 85.1M |
| 2025-03-11 | 3.22 | 3.26 | 3.14 | 3.22 | 109.5M |
| 2025-03-10 | 3.28 | 3.32 | 3.24 | 3.26 | 89.2M |
| 2025-03-07 | 3.24 | 3.34 | 3.22 | 3.26 | 83.2M |
| 2025-03-06 | 3.30 | 3.30 | 3.20 | 3.26 | 69.7M |
| 2025-03-05 | 3.28 | 3.38 | 3.26 | 3.28 | 106.8M |
| 2025-03-04 | 3.10 | 3.32 | 3.10 | 3.26 | 198.0M |
| 2025-03-03 | 3.06 | 3.16 | 3.06 | 3.14 | 138.5M |
| 2025-02-28 | 2.92 | 3.10 | 2.86 | 3.10 | 134.5M |
| 2025-02-27 | 3.10 | 3.12 | 2.92 | 2.98 | 114.5M |
| 2025-02-26 | 2.98 | 3.12 | 2.96 | 3.10 | 165.9M |
| 2025-02-25 | 3.24 | 3.26 | 2.88 | 2.92 | 252.8M |
| 2025-02-24 | 3.18 | 3.30 | 3.18 | 3.28 | 131.0M |
| 2025-02-21 | 3.20 | 3.26 | 3.12 | 3.20 | 137.0M |
| 2025-02-20 | 3.28 | 3.44 | 3.12 | 3.16 | 387.8M |
| 2025-02-19 | 3.08 | 3.24 | 3.04 | 3.24 | 167.3M |
| 2025-02-18 | 3.22 | 3.22 | 3.06 | 3.08 | 153.3M |
| 2025-02-17 | 2.84 | 3.26 | 2.82 | 3.24 | 254.5M |
| 2025-02-14 | 3.02 | 3.04 | 2.86 | 2.88 | 91.1M |
| 2025-02-13 | 3.06 | 3.10 | 2.88 | 2.88 | 100.1M |
| 2025-02-11 | 2.94 | 3.10 | 2.92 | 3.08 | 69.0M |
| 2025-02-10 | 2.96 | 3.00 | 2.86 | 2.92 | 80.5M |
| 2025-02-07 | 3.02 | 3.04 | 2.74 | 2.94 | 207.9M |
| 2025-02-06 | 3.12 | 3.16 | 2.98 | 3.00 | 99.4M |
| 2025-02-05 | 3.10 | 3.14 | 3.08 | 3.10 | 65.7M |
| 2025-02-04 | 3.14 | 3.16 | 3.02 | 3.08 | 156.3M |
| 2025-02-03 | 2.88 | 3.14 | 2.84 | 3.12 | 134.0M |
| 2025-01-31 | 3.16 | 3.18 | 3.02 | 3.04 | 87.1M |
| 2025-01-30 | 3.12 | 3.20 | 3.04 | 3.14 | 83.0M |
| 2025-01-29 | 3.22 | 3.28 | 3.16 | 3.16 | 106.2M |
| 2025-01-28 | 3.32 | 3.40 | 3.24 | 3.24 | 98.5M |
| 2025-01-27 | 3.38 | 3.44 | 3.32 | 3.32 | 75.1M |
| 2025-01-24 | 3.32 | 3.46 | 3.28 | 3.42 | 107.2M |
| 2025-01-23 | 3.32 | 3.34 | 3.26 | 3.28 | 56.1M |
| 2025-01-22 | 3.20 | 3.32 | 3.18 | 3.32 | 89.1M |
| 2025-01-21 | 3.18 | 3.24 | 3.10 | 3.22 | 107.4M |
| 2025-01-20 | 3.00 | 3.16 | 3.00 | 3.16 | 90.3M |
| 2025-01-17 | 3.18 | 3.28 | 2.98 | 3.02 | 185.0M |
| 2025-01-16 | 3.26 | 3.28 | 3.14 | 3.20 | 75.9M |
| 2025-01-15 | 3.12 | 3.26 | 3.10 | 3.24 | 111.6M |
| 2025-01-14 | 3.48 | 3.48 | 3.14 | 3.14 | 216.4M |
| 2025-01-13 | 3.22 | 3.46 | 3.16 | 3.44 | 254.1M |
| 2025-01-10 | 3.24 | 3.36 | 3.22 | 3.34 | 81.7M |
| 2025-01-09 | 3.48 | 3.52 | 3.16 | 3.24 | 268.9M |
| 2025-01-08 | 3.58 | 3.62 | 3.48 | 3.50 | 58.6M |
| 2025-01-07 | 3.46 | 3.58 | 3.42 | 3.58 | 113.0M |
| 2025-01-06 | 3.44 | 3.52 | 3.40 | 3.46 | 62.5M |
| 2025-01-03 | 3.58 | 3.62 | 3.38 | 3.44 | 178.2M |
| 2025-01-02 | 3.58 | 3.68 | 3.42 | 3.56 | 248.5M |