6.93
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 7.03 | 7.05 | 6.96 | 6.98 | 2,929.4K |
| 09:35 | 6.97 | 7.02 | 6.97 | 7.01 | 1,139.1K |
| 09:40 | 7.01 | 7.04 | 7.00 | 7.03 | 654.6K |
| 09:45 | 7.03 | 7.04 | 6.99 | 6.99 | 716.5K |
| 09:50 | 6.99 | 6.99 | 6.95 | 6.96 | 1,268.9K |
| 09:55 | 6.95 | 6.98 | 6.94 | 6.98 | 1,281.4K |
| 10:00 | 6.97 | 6.99 | 6.97 | 6.98 | 606.6K |
| 10:05 | 6.97 | 6.99 | 6.96 | 6.98 | 447.1K |
| 10:10 | 6.99 | 7.04 | 6.99 | 7.04 | 760.3K |
| 10:15 | 7.03 | 7.06 | 7.02 | 7.06 | 593.7K |
| 10:20 | 7.06 | 7.07 | 7.05 | 7.05 | 594.4K |
| 10:25 | 7.06 | 7.09 | 7.06 | 7.06 | 677.5K |
| 10:30 | 7.06 | 7.07 | 7.04 | 7.04 | 301.0K |
| 10:35 | 7.04 | 7.05 | 7.03 | 7.04 | 239.5K |
| 10:40 | 7.03 | 7.04 | 7.02 | 7.03 | 192.6K |
| 10:45 | 7.03 | 7.05 | 7.03 | 7.03 | 280.3K |
| 10:50 | 7.04 | 7.04 | 7.01 | 7.01 | 247.8K |
| 10:55 | 7.01 | 7.03 | 7.01 | 7.02 | 278.6K |
| 11:00 | 7.02 | 7.03 | 7.02 | 7.02 | 266.6K |
| 11:05 | 7.02 | 7.04 | 7.02 | 7.02 | 149.7K |
| 11:10 | 7.03 | 7.03 | 7.02 | 7.03 | 96.1K |
| 11:15 | 7.03 | 7.03 | 7.00 | 7.00 | 355.8K |
| 11:20 | 7.00 | 7.02 | 7.00 | 7.02 | 196.1K |
| 11:25 | 7.02 | 7.02 | 7.01 | 7.02 | 130.1K |
| 13:00 | 7.01 | 7.03 | 6.99 | 6.99 | 586.9K |
| 13:05 | 6.99 | 7.00 | 6.99 | 6.99 | 223.1K |
| 13:10 | 6.99 | 7.00 | 6.99 | 7.00 | 197.6K |
| 13:15 | 7.00 | 7.00 | 6.98 | 6.98 | 258.3K |
| 13:20 | 6.99 | 7.00 | 6.98 | 6.99 | 239.3K |
| 13:25 | 6.99 | 6.99 | 6.97 | 6.97 | 163.7K |
| 13:30 | 6.98 | 6.99 | 6.96 | 6.96 | 762.3K |
| 13:35 | 6.97 | 6.97 | 6.95 | 6.96 | 438.1K |
| 13:40 | 6.97 | 6.97 | 6.96 | 6.96 | 321.8K |
| 13:45 | 6.97 | 6.97 | 6.95 | 6.96 | 459.0K |
| 13:50 | 6.96 | 6.98 | 6.95 | 6.96 | 529.8K |
| 13:55 | 6.96 | 7.00 | 6.96 | 6.97 | 532.2K |
| 14:00 | 6.95 | 6.96 | 6.95 | 6.96 | 451.3K |
| 14:05 | 6.95 | 6.97 | 6.94 | 6.96 | 506.6K |
| 14:10 | 6.96 | 6.97 | 6.95 | 6.95 | 253.6K |
| 14:15 | 6.95 | 6.96 | 6.95 | 6.95 | 359.9K |
| 14:20 | 6.95 | 6.96 | 6.93 | 6.94 | 811.4K |
| 14:25 | 6.93 | 6.95 | 6.93 | 6.95 | 474.0K |
| 14:30 | 6.94 | 6.96 | 6.93 | 6.94 | 651.9K |
| 14:35 | 6.94 | 6.94 | 6.89 | 6.89 | 1,856.8K |
| 14:40 | 6.89 | 6.93 | 6.89 | 6.92 | 1,045.2K |
| 14:45 | 6.92 | 6.94 | 6.91 | 6.91 | 465.0K |
| 14:50 | 6.92 | 6.92 | 6.89 | 6.89 | 972.9K |
| 14:55 | 6.89 | 6.90 | 6.88 | 6.89 | 835.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 6.94 | 6.97 | 6.81 | 6.93 | 20.6M |
| 2025-09-26 | 7.04 | 7.09 | 6.88 | 6.89 | 28.2M |
| 2025-09-25 | 7.16 | 7.25 | 7.06 | 7.08 | 36.2M |
| 2025-09-24 | 7.15 | 7.36 | 7.03 | 7.22 | 50.4M |
| 2025-09-23 | 7.09 | 7.34 | 6.92 | 7.28 | 68.8M |
| 2025-09-22 | 7.50 | 7.76 | 7.01 | 7.08 | 102.9M |
| 2025-09-19 | 6.61 | 7.34 | 6.60 | 7.34 | 100.1M |
| 2025-09-18 | 6.56 | 6.70 | 6.45 | 6.67 | 28.6M |
| 2025-09-17 | 6.65 | 6.65 | 6.55 | 6.56 | 8.6M |
| 2025-09-16 | 6.52 | 6.62 | 6.49 | 6.62 | 10.1M |
| 2025-09-15 | 6.55 | 6.60 | 6.48 | 6.52 | 9.5M |
| 2025-09-12 | 6.68 | 6.69 | 6.57 | 6.58 | 10.7M |
| 2025-09-11 | 6.61 | 6.68 | 6.54 | 6.68 | 10.8M |
| 2025-09-10 | 6.64 | 6.69 | 6.59 | 6.64 | 6.9M |
| 2025-09-09 | 6.77 | 6.78 | 6.63 | 6.66 | 8.9M |
| 2025-09-08 | 6.68 | 6.83 | 6.66 | 6.75 | 11.3M |
| 2025-09-05 | 6.54 | 6.66 | 6.46 | 6.66 | 9.7M |
| 2025-09-04 | 6.51 | 6.65 | 6.44 | 6.51 | 13.7M |
| 2025-09-03 | 6.79 | 6.81 | 6.46 | 6.51 | 14.4M |
| 2025-09-02 | 6.86 | 6.92 | 6.68 | 6.74 | 14.3M |
| 2025-09-01 | 6.72 | 6.91 | 6.72 | 6.87 | 13.2M |
| 2025-08-29 | 6.89 | 6.89 | 6.75 | 6.77 | 11.3M |
| 2025-08-28 | 6.90 | 7.01 | 6.60 | 6.89 | 24.1M |
| 2025-08-27 | 7.26 | 7.27 | 6.91 | 6.93 | 21.5M |
| 2025-08-26 | 7.10 | 7.29 | 7.10 | 7.21 | 24.1M |
| 2025-08-25 | 7.17 | 7.20 | 7.07 | 7.10 | 18.7M |
| 2025-08-22 | 7.11 | 7.19 | 7.09 | 7.17 | 19.4M |
| 2025-08-21 | 7.07 | 7.20 | 7.07 | 7.11 | 16.7M |
| 2025-08-20 | 7.11 | 7.12 | 7.01 | 7.08 | 14.7M |
| 2025-08-19 | 6.89 | 7.20 | 6.86 | 7.11 | 37.2M |
| 2025-08-18 | 6.81 | 6.93 | 6.81 | 6.88 | 14.9M |
| 2025-08-15 | 6.68 | 6.80 | 6.66 | 6.79 | 11.3M |
| 2025-08-14 | 6.87 | 6.89 | 6.71 | 6.72 | 18.2M |
| 2025-08-13 | 6.99 | 7.04 | 6.89 | 6.92 | 14.1M |
| 2025-08-12 | 7.07 | 7.10 | 6.96 | 6.99 | 11.2M |
| 2025-08-11 | 6.84 | 7.07 | 6.83 | 7.06 | 23.6M |
| 2025-08-08 | 6.90 | 6.90 | 6.81 | 6.86 | 8.9M |
| 2025-08-07 | 6.97 | 6.99 | 6.88 | 6.91 | 12.7M |
| 2025-08-06 | 6.87 | 7.01 | 6.87 | 6.99 | 16.9M |
| 2025-08-05 | 6.89 | 6.92 | 6.87 | 6.89 | 7.4M |
| 2025-08-04 | 6.78 | 6.89 | 6.71 | 6.88 | 8.8M |
| 2025-08-01 | 6.75 | 6.82 | 6.75 | 6.79 | 6.4M |
| 2025-07-31 | 6.81 | 6.84 | 6.77 | 6.78 | 9.2M |
| 2025-07-30 | 6.81 | 6.86 | 6.75 | 6.78 | 8.0M |
| 2025-07-29 | 6.91 | 6.93 | 6.78 | 6.85 | 12.3M |
| 2025-07-28 | 6.98 | 7.00 | 6.88 | 6.92 | 10.9M |
| 2025-07-25 | 6.98 | 6.99 | 6.92 | 6.95 | 10.0M |
| 2025-07-24 | 6.88 | 6.95 | 6.87 | 6.94 | 11.6M |
| 2025-07-23 | 6.91 | 6.99 | 6.86 | 6.92 | 13.9M |
| 2025-07-22 | 7.05 | 7.06 | 6.91 | 6.94 | 18.4M |
| 2025-07-21 | 7.06 | 7.09 | 7.02 | 7.06 | 17.4M |
| 2025-07-18 | 7.06 | 7.19 | 7.01 | 7.09 | 22.1M |
| 2025-07-17 | 7.04 | 7.10 | 7.01 | 7.05 | 19.3M |
| 2025-07-16 | 7.08 | 7.28 | 7.05 | 7.11 | 33.2M |
| 2025-07-15 | 7.07 | 7.16 | 6.75 | 7.09 | 37.8M |
| 2025-07-14 | 7.26 | 7.30 | 7.04 | 7.07 | 37.7M |
| 2025-07-11 | 6.95 | 7.37 | 6.93 | 7.19 | 54.4M |
| 2025-07-10 | 6.87 | 7.04 | 6.77 | 6.97 | 28.4M |
| 2025-07-09 | 6.85 | 7.07 | 6.82 | 6.90 | 28.1M |
| 2025-07-08 | 6.83 | 6.85 | 6.76 | 6.84 | 14.1M |
| 2025-07-07 | 6.74 | 6.92 | 6.61 | 6.83 | 21.4M |
| 2025-07-04 | 6.77 | 6.92 | 6.67 | 6.77 | 20.3M |
| 2025-07-03 | 6.84 | 6.93 | 6.72 | 6.73 | 16.0M |
| 2025-07-02 | 6.96 | 6.98 | 6.76 | 6.83 | 23.1M |
| 2025-07-01 | 7.04 | 7.08 | 6.91 | 6.98 | 22.1M |
| 2025-06-30 | 6.85 | 7.23 | 6.83 | 7.10 | 38.5M |
| 2025-06-27 | 6.90 | 7.06 | 6.84 | 6.87 | 33.9M |
| 2025-06-26 | 6.65 | 7.07 | 6.60 | 7.06 | 50.2M |
| 2025-06-25 | 6.64 | 6.65 | 6.54 | 6.65 | 14.2M |
| 2025-06-24 | 6.53 | 6.63 | 6.52 | 6.62 | 14.6M |
| 2025-06-23 | 6.27 | 6.57 | 6.25 | 6.56 | 17.0M |
| 2025-06-20 | 6.45 | 6.54 | 6.33 | 6.37 | 13.5M |
| 2025-06-19 | 6.68 | 6.74 | 6.41 | 6.43 | 19.2M |
| 2025-06-18 | 6.66 | 6.70 | 6.59 | 6.68 | 13.0M |
| 2025-06-17 | 6.78 | 6.82 | 6.62 | 6.71 | 17.3M |
| 2025-06-16 | 6.69 | 6.81 | 6.69 | 6.80 | 15.0M |
| 2025-06-13 | 7.00 | 7.02 | 6.70 | 6.74 | 28.3M |
| 2025-06-12 | 7.10 | 7.11 | 6.98 | 7.04 | 22.9M |
| 2025-06-11 | 7.06 | 7.16 | 6.99 | 7.12 | 25.4M |
| 2025-06-10 | 7.20 | 7.34 | 7.02 | 7.09 | 39.0M |
| 2025-06-09 | 7.23 | 7.27 | 7.15 | 7.20 | 30.5M |
| 2025-06-06 | 7.40 | 7.52 | 7.15 | 7.19 | 49.1M |
| 2025-06-05 | 7.46 | 7.82 | 7.27 | 7.51 | 67.2M |
| 2025-06-04 | 7.80 | 8.20 | 7.56 | 7.57 | 119.9M |
| 2025-06-03 | 6.70 | 7.54 | 6.70 | 7.54 | 70.4M |
| 2025-05-30 | 6.54 | 7.27 | 6.40 | 6.85 | 79.0M |
| 2025-05-29 | 6.47 | 6.97 | 6.46 | 6.61 | 53.5M |
| 2025-05-28 | 6.47 | 6.47 | 6.30 | 6.34 | 9.2M |
| 2025-05-27 | 6.47 | 6.49 | 6.38 | 6.42 | 6.6M |
| 2025-05-26 | 6.34 | 6.47 | 6.34 | 6.46 | 8.5M |
| 2025-05-23 | 6.53 | 6.59 | 6.37 | 6.38 | 14.2M |
| 2025-05-22 | 6.68 | 6.72 | 6.48 | 6.53 | 19.4M |
| 2025-05-21 | 6.72 | 7.03 | 6.65 | 6.65 | 33.2M |
| 2025-05-20 | 6.72 | 6.75 | 6.63 | 6.74 | 11.1M |
| 2025-05-19 | 6.72 | 6.72 | 6.55 | 6.71 | 9.7M |
| 2025-05-16 | 6.55 | 6.79 | 6.51 | 6.67 | 14.3M |
| 2025-05-15 | 6.65 | 6.68 | 6.54 | 6.55 | 10.0M |
| 2025-05-14 | 6.68 | 6.73 | 6.61 | 6.66 | 10.9M |
| 2025-05-13 | 6.84 | 6.84 | 6.67 | 6.68 | 8.8M |
| 2025-05-12 | 6.73 | 6.76 | 6.68 | 6.75 | 9.6M |
| 2025-05-09 | 6.79 | 6.83 | 6.62 | 6.66 | 11.3M |
| 2025-05-08 | 6.68 | 6.85 | 6.66 | 6.84 | 15.4M |
| 2025-05-07 | 6.69 | 6.76 | 6.62 | 6.70 | 16.2M |
| 2025-05-06 | 6.51 | 6.68 | 6.49 | 6.68 | 14.4M |
| 2025-04-30 | 6.30 | 6.45 | 6.24 | 6.44 | 15.3M |
| 2025-04-29 | 6.10 | 6.27 | 6.08 | 6.22 | 10.2M |
| 2025-04-28 | 6.16 | 6.24 | 6.10 | 6.12 | 11.7M |
| 2025-04-25 | 6.29 | 6.40 | 6.25 | 6.26 | 9.8M |
| 2025-04-24 | 6.59 | 6.59 | 6.25 | 6.29 | 15.8M |
| 2025-04-23 | 6.53 | 6.57 | 6.48 | 6.51 | 14.3M |
| 2025-04-22 | 6.58 | 6.65 | 6.43 | 6.44 | 19.1M |
| 2025-04-21 | 6.43 | 6.58 | 6.28 | 6.58 | 19.1M |
| 2025-04-18 | 6.36 | 6.43 | 6.28 | 6.37 | 10.3M |
| 2025-04-17 | 6.24 | 6.44 | 6.18 | 6.36 | 12.9M |
| 2025-04-16 | 6.42 | 6.44 | 6.18 | 6.27 | 12.2M |
| 2025-04-15 | 6.45 | 6.52 | 6.36 | 6.45 | 12.4M |
| 2025-04-14 | 6.40 | 6.50 | 6.37 | 6.45 | 19.0M |
| 2025-04-11 | 6.22 | 6.48 | 6.15 | 6.33 | 26.8M |
| 2025-04-10 | 6.30 | 6.43 | 6.22 | 6.23 | 33.2M |
| 2025-04-09 | 5.90 | 6.29 | 5.41 | 6.22 | 31.2M |
| 2025-04-08 | 5.90 | 6.05 | 5.74 | 5.97 | 24.0M |
| 2025-04-07 | 6.16 | 6.34 | 6.06 | 6.06 | 18.8M |
| 2025-04-03 | 6.75 | 6.84 | 6.67 | 6.73 | 12.6M |
| 2025-04-02 | 6.76 | 6.88 | 6.76 | 6.82 | 10.2M |
| 2025-04-01 | 6.89 | 6.96 | 6.81 | 6.84 | 15.3M |
| 2025-03-31 | 6.78 | 6.91 | 6.65 | 6.89 | 25.1M |
| 2025-03-28 | 6.98 | 7.04 | 6.81 | 6.82 | 16.2M |
| 2025-03-27 | 7.00 | 7.03 | 6.81 | 6.95 | 20.0M |
| 2025-03-26 | 6.96 | 7.05 | 6.94 | 7.00 | 18.7M |
| 2025-03-25 | 7.10 | 7.16 | 6.97 | 7.01 | 19.1M |
| 2025-03-24 | 7.34 | 7.36 | 6.98 | 7.13 | 28.7M |
| 2025-03-21 | 7.71 | 7.71 | 7.37 | 7.37 | 33.5M |
| 2025-03-20 | 7.68 | 8.04 | 7.66 | 7.82 | 44.9M |
| 2025-03-19 | 7.82 | 7.88 | 7.62 | 7.69 | 34.0M |
| 2025-03-18 | 7.98 | 8.07 | 7.92 | 7.92 | 26.3M |
| 2025-03-17 | 8.00 | 8.08 | 8.00 | 8.02 | 24.7M |
| 2025-03-14 | 8.10 | 8.19 | 7.81 | 8.06 | 36.2M |
| 2025-03-13 | 8.41 | 8.42 | 8.10 | 8.18 | 42.1M |
| 2025-03-12 | 8.50 | 8.92 | 8.35 | 8.55 | 62.8M |
| 2025-03-11 | 8.98 | 8.98 | 8.30 | 8.49 | 80.4M |
| 2025-03-10 | 8.15 | 8.98 | 8.00 | 8.98 | 70.5M |
| 2025-03-07 | 8.53 | 8.54 | 8.07 | 8.16 | 53.7M |
| 2025-03-06 | 8.15 | 8.50 | 8.15 | 8.43 | 63.9M |
| 2025-03-05 | 8.13 | 8.33 | 7.87 | 8.19 | 58.4M |
| 2025-03-04 | 8.05 | 8.55 | 7.75 | 8.30 | 74.9M |
| 2025-03-03 | 9.49 | 9.87 | 8.60 | 8.60 | 71.0M |
| 2025-02-28 | 9.76 | 10.65 | 9.50 | 9.55 | 89.4M |
| 2025-02-27 | 10.35 | 10.68 | 9.83 | 9.83 | 96.0M |
| 2025-02-26 | 12.06 | 12.06 | 10.32 | 10.92 | 157.6M |
| 2025-02-25 | 9.50 | 11.00 | 9.35 | 11.00 | 87.7M |
| 2025-02-24 | 9.75 | 10.91 | 9.18 | 10.00 | 141.4M |
| 2025-02-21 | 8.77 | 10.16 | 8.63 | 10.16 | 153.2M |
| 2025-02-20 | 8.31 | 10.10 | 8.31 | 9.24 | 141.4M |
| 2025-02-19 | 9.23 | 9.23 | 9.23 | 9.23 | 22.9M |
| 2025-02-18 | 9.20 | 10.25 | 8.69 | 10.25 | 123.3M |
| 2025-02-17 | 9.32 | 9.32 | 8.47 | 9.32 | 118.1M |
| 2025-02-14 | 8.47 | 8.47 | 8.47 | 8.47 | 21.8M |
| 2025-02-13 | 7.70 | 7.70 | 7.52 | 7.70 | 23.2M |
| 2025-02-12 | 6.59 | 7.00 | 6.51 | 7.00 | 22.3M |
| 2025-02-11 | 6.00 | 6.36 | 5.93 | 6.36 | 17.0M |
| 2025-02-10 | 5.77 | 5.78 | 5.71 | 5.78 | 5.6M |
| 2025-02-07 | 5.81 | 5.83 | 5.69 | 5.76 | 6.8M |
| 2025-02-06 | 5.58 | 5.87 | 5.57 | 5.84 | 7.3M |
| 2025-02-05 | 5.50 | 5.64 | 5.46 | 5.60 | 5.0M |
| 2025-01-27 | 5.45 | 5.56 | 5.38 | 5.38 | 2.6M |
| 2025-01-24 | 5.45 | 5.46 | 5.35 | 5.45 | 2.8M |
| 2025-01-23 | 5.48 | 5.57 | 5.42 | 5.44 | 3.2M |
| 2025-01-22 | 5.42 | 5.50 | 5.33 | 5.45 | 3.6M |
| 2025-01-21 | 5.55 | 5.59 | 5.38 | 5.40 | 4.4M |
| 2025-01-20 | 5.33 | 5.72 | 5.30 | 5.59 | 7.3M |
| 2025-01-17 | 5.41 | 5.45 | 5.32 | 5.37 | 2.0M |
| 2025-01-16 | 5.43 | 5.51 | 5.36 | 5.40 | 2.8M |
| 2025-01-15 | 5.41 | 5.51 | 5.41 | 5.43 | 3.0M |
| 2025-01-14 | 5.15 | 5.48 | 5.13 | 5.43 | 5.3M |
| 2025-01-13 | 5.08 | 5.16 | 4.96 | 5.14 | 2.4M |
| 2025-01-10 | 5.18 | 5.23 | 5.08 | 5.09 | 3.3M |
| 2025-01-09 | 5.14 | 5.19 | 5.10 | 5.16 | 2.5M |
| 2025-01-08 | 5.19 | 5.22 | 5.00 | 5.15 | 4.9M |
| 2025-01-07 | 4.98 | 5.29 | 4.98 | 5.23 | 4.9M |
| 2025-01-06 | 4.98 | 5.03 | 4.83 | 4.94 | 3.3M |
| 2025-01-03 | 5.24 | 5.27 | 5.00 | 5.03 | 4.8M |
| 2025-01-02 | 5.31 | 5.40 | 5.18 | 5.22 | 4.2M |