6.27
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.22 | 6.22 | 6.16 | 6.16 | 1,857.2K |
| 09:35 | 6.17 | 6.17 | 6.12 | 6.13 | 2,389.9K |
| 09:40 | 6.13 | 6.14 | 6.12 | 6.12 | 1,948.7K |
| 09:45 | 6.14 | 6.17 | 6.12 | 6.14 | 1,518.9K |
| 09:50 | 6.15 | 6.16 | 6.12 | 6.13 | 1,193.6K |
| 09:55 | 6.13 | 6.13 | 6.10 | 6.10 | 1,287.2K |
| 10:00 | 6.10 | 6.11 | 6.08 | 6.10 | 3,159.1K |
| 10:05 | 6.09 | 6.10 | 6.08 | 6.08 | 1,755.6K |
| 10:10 | 6.08 | 6.08 | 6.06 | 6.08 | 1,876.8K |
| 10:15 | 6.07 | 6.08 | 6.05 | 6.05 | 1,271.7K |
| 10:20 | 6.06 | 6.07 | 6.05 | 6.05 | 1,041.3K |
| 10:25 | 6.05 | 6.05 | 6.02 | 6.03 | 2,570.1K |
| 10:30 | 6.03 | 6.04 | 6.02 | 6.04 | 1,324.1K |
| 10:35 | 6.04 | 6.06 | 6.04 | 6.04 | 949.5K |
| 10:40 | 6.04 | 6.06 | 6.03 | 6.06 | 840.8K |
| 10:45 | 6.06 | 6.06 | 6.04 | 6.06 | 670.3K |
| 10:50 | 6.05 | 6.06 | 6.04 | 6.06 | 551.7K |
| 10:55 | 6.06 | 6.06 | 6.04 | 6.05 | 513.8K |
| 11:00 | 6.06 | 6.06 | 6.05 | 6.06 | 255.8K |
| 11:05 | 6.06 | 6.07 | 6.04 | 6.04 | 524.4K |
| 11:10 | 6.04 | 6.06 | 6.04 | 6.04 | 239.3K |
| 11:15 | 6.04 | 6.06 | 6.04 | 6.05 | 378.4K |
| 11:20 | 6.06 | 6.07 | 6.04 | 6.04 | 977.4K |
| 11:25 | 6.04 | 6.06 | 6.03 | 6.04 | 517.5K |
| 11:30 | 6.04 | 6.04 | 6.04 | 6.04 | 0.6K |
| 13:00 | 6.04 | 6.04 | 6.02 | 6.03 | 1,165.0K |
| 13:05 | 6.02 | 6.03 | 6.00 | 6.02 | 1,864.5K |
| 13:10 | 6.02 | 6.04 | 6.01 | 6.04 | 559.5K |
| 13:15 | 6.04 | 6.04 | 6.02 | 6.02 | 338.0K |
| 13:20 | 6.02 | 6.04 | 6.02 | 6.03 | 304.0K |
| 13:25 | 6.03 | 6.05 | 6.03 | 6.04 | 601.8K |
| 13:30 | 6.03 | 6.05 | 6.03 | 6.03 | 839.8K |
| 13:35 | 6.03 | 6.04 | 6.02 | 6.02 | 356.0K |
| 13:40 | 6.02 | 6.02 | 6.01 | 6.01 | 700.5K |
| 13:45 | 6.01 | 6.02 | 6.00 | 6.00 | 871.2K |
| 13:50 | 6.00 | 6.02 | 6.00 | 6.01 | 524.3K |
| 13:55 | 6.02 | 6.03 | 6.01 | 6.02 | 571.8K |
| 14:00 | 6.02 | 6.03 | 6.00 | 6.00 | 951.7K |
| 14:05 | 6.00 | 6.01 | 6.00 | 6.01 | 289.4K |
| 14:10 | 6.01 | 6.01 | 6.00 | 6.01 | 822.4K |
| 14:15 | 6.01 | 6.03 | 6.01 | 6.03 | 557.4K |
| 14:20 | 6.02 | 6.04 | 6.02 | 6.03 | 330.9K |
| 14:25 | 6.04 | 6.08 | 6.04 | 6.08 | 871.0K |
| 14:30 | 6.08 | 6.09 | 6.06 | 6.08 | 1,154.4K |
| 14:35 | 6.08 | 6.09 | 6.07 | 6.07 | 492.5K |
| 14:40 | 6.07 | 6.09 | 6.07 | 6.08 | 837.1K |
| 14:45 | 6.09 | 6.11 | 6.08 | 6.10 | 890.5K |
| 14:50 | 6.10 | 6.11 | 6.09 | 6.09 | 901.0K |
| 14:55 | 6.10 | 6.10 | 6.09 | 6.10 | 362.9K |
| 15:40 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 6.25 | 6.29 | 6.23 | 6.27 | 29.7M |
| 2025-09-29 | 6.21 | 6.26 | 6.14 | 6.24 | 33.2M |
| 2025-09-26 | 6.32 | 6.34 | 6.20 | 6.21 | 39.1M |
| 2025-09-25 | 6.34 | 6.42 | 6.32 | 6.35 | 41.3M |
| 2025-09-24 | 6.09 | 6.37 | 6.07 | 6.37 | 58.8M |
| 2025-09-23 | 6.22 | 6.22 | 6.00 | 6.10 | 47.1M |
| 2025-09-22 | 6.25 | 6.29 | 6.18 | 6.24 | 26.6M |
| 2025-09-19 | 6.24 | 6.31 | 6.18 | 6.25 | 36.7M |
| 2025-09-18 | 6.28 | 6.39 | 6.16 | 6.22 | 54.7M |
| 2025-09-17 | 6.29 | 6.35 | 6.24 | 6.31 | 33.2M |
| 2025-09-16 | 6.23 | 6.29 | 6.20 | 6.29 | 28.3M |
| 2025-09-15 | 6.29 | 6.32 | 6.21 | 6.23 | 29.9M |
| 2025-09-12 | 6.30 | 6.43 | 6.28 | 6.30 | 43.5M |
| 2025-09-11 | 6.10 | 6.35 | 6.05 | 6.33 | 56.6M |
| 2025-09-10 | 6.11 | 6.16 | 6.08 | 6.12 | 24.0M |
| 2025-09-09 | 6.22 | 6.22 | 6.07 | 6.10 | 39.2M |
| 2025-09-08 | 6.16 | 6.25 | 6.13 | 6.23 | 41.7M |
| 2025-09-05 | 6.12 | 6.19 | 6.05 | 6.18 | 40.6M |
| 2025-09-04 | 6.16 | 6.21 | 6.02 | 6.12 | 45.4M |
| 2025-09-03 | 6.32 | 6.33 | 6.13 | 6.14 | 53.2M |
| 2025-09-02 | 6.56 | 6.57 | 6.27 | 6.31 | 67.4M |
| 2025-09-01 | 6.65 | 6.70 | 6.51 | 6.56 | 51.4M |
| 2025-08-29 | 6.72 | 6.75 | 6.59 | 6.62 | 62.6M |
| 2025-08-28 | 6.65 | 6.77 | 6.49 | 6.77 | 90.0M |
| 2025-08-27 | 6.72 | 6.85 | 6.61 | 6.63 | 98.4M |
| 2025-08-26 | 6.73 | 6.78 | 6.67 | 6.69 | 76.0M |
| 2025-08-25 | 6.68 | 6.81 | 6.64 | 6.75 | 116.9M |
| 2025-08-22 | 6.50 | 6.59 | 6.50 | 6.56 | 61.8M |
| 2025-08-21 | 6.52 | 6.64 | 6.48 | 6.52 | 47.7M |
| 2025-08-20 | 6.48 | 6.54 | 6.40 | 6.54 | 46.5M |
| 2025-08-19 | 6.38 | 6.52 | 6.36 | 6.51 | 68.5M |
| 2025-08-18 | 6.32 | 6.43 | 6.31 | 6.39 | 57.3M |
| 2025-08-15 | 6.24 | 6.31 | 6.22 | 6.31 | 33.0M |
| 2025-08-14 | 6.36 | 6.40 | 6.23 | 6.24 | 39.9M |
| 2025-08-13 | 6.33 | 6.42 | 6.29 | 6.35 | 45.6M |
| 2025-08-12 | 6.31 | 6.40 | 6.22 | 6.34 | 46.6M |
| 2025-08-11 | 6.30 | 6.34 | 6.29 | 6.31 | 36.0M |
| 2025-08-08 | 6.44 | 6.44 | 6.30 | 6.31 | 42.2M |
| 2025-08-07 | 6.43 | 6.46 | 6.37 | 6.44 | 47.1M |
| 2025-08-06 | 6.29 | 6.45 | 6.27 | 6.43 | 67.9M |
| 2025-08-05 | 6.28 | 6.31 | 6.24 | 6.28 | 27.7M |
| 2025-08-04 | 6.24 | 6.29 | 6.21 | 6.28 | 29.2M |
| 2025-08-01 | 6.30 | 6.32 | 6.16 | 6.27 | 44.9M |
| 2025-07-31 | 6.18 | 6.38 | 6.18 | 6.25 | 76.6M |
| 2025-07-30 | 6.21 | 6.27 | 6.15 | 6.21 | 40.5M |
| 2025-07-29 | 6.18 | 6.22 | 6.11 | 6.22 | 35.0M |
| 2025-07-28 | 6.29 | 6.30 | 6.18 | 6.20 | 36.4M |
| 2025-07-25 | 6.26 | 6.29 | 6.21 | 6.27 | 32.6M |
| 2025-07-24 | 6.19 | 6.27 | 6.17 | 6.27 | 40.3M |
| 2025-07-23 | 6.25 | 6.32 | 6.19 | 6.20 | 46.9M |
| 2025-07-22 | 6.23 | 6.26 | 6.18 | 6.24 | 37.5M |
| 2025-07-21 | 6.20 | 6.26 | 6.18 | 6.24 | 38.5M |
| 2025-07-18 | 6.20 | 6.25 | 6.17 | 6.20 | 26.0M |
| 2025-07-17 | 6.19 | 6.22 | 6.14 | 6.18 | 37.0M |
| 2025-07-16 | 6.21 | 6.38 | 6.18 | 6.22 | 50.9M |
| 2025-07-15 | 6.22 | 6.26 | 6.10 | 6.21 | 52.9M |
| 2025-07-14 | 6.20 | 6.37 | 6.17 | 6.27 | 77.0M |
| 2025-07-11 | 6.08 | 6.14 | 6.02 | 6.11 | 46.3M |
| 2025-07-10 | 6.04 | 6.07 | 6.02 | 6.06 | 31.6M |
| 2025-07-09 | 6.01 | 6.09 | 5.99 | 6.02 | 44.2M |
| 2025-07-08 | 5.99 | 5.99 | 5.95 | 5.99 | 35.6M |
| 2025-07-07 | 5.93 | 6.02 | 5.90 | 6.01 | 42.4M |
| 2025-07-04 | 5.91 | 5.96 | 5.85 | 5.89 | 27.5M |
| 2025-07-03 | 5.94 | 5.96 | 5.87 | 5.89 | 27.8M |
| 2025-07-02 | 6.03 | 6.03 | 5.89 | 5.93 | 34.3M |
| 2025-07-01 | 5.95 | 6.11 | 5.91 | 6.03 | 72.4M |
| 2025-06-30 | 5.87 | 6.02 | 5.86 | 5.95 | 59.6M |
| 2025-06-27 | 5.86 | 5.90 | 5.84 | 5.85 | 31.3M |
| 2025-06-26 | 5.85 | 5.89 | 5.83 | 5.86 | 37.7M |
| 2025-06-25 | 5.81 | 5.86 | 5.77 | 5.85 | 37.5M |
| 2025-06-24 | 5.71 | 5.80 | 5.69 | 5.80 | 31.4M |
| 2025-06-23 | 5.61 | 5.70 | 5.53 | 5.69 | 19.8M |
| 2025-06-20 | 5.68 | 5.70 | 5.60 | 5.62 | 21.7M |
| 2025-06-19 | 5.73 | 5.79 | 5.65 | 5.67 | 24.6M |
| 2025-06-18 | 5.75 | 5.79 | 5.72 | 5.73 | 17.9M |
| 2025-06-17 | 5.73 | 5.81 | 5.68 | 5.75 | 22.0M |
| 2025-06-16 | 5.66 | 5.74 | 5.65 | 5.72 | 20.1M |
| 2025-06-13 | 5.76 | 5.79 | 5.66 | 5.68 | 30.0M |
| 2025-06-12 | 5.81 | 5.81 | 5.74 | 5.78 | 19.6M |
| 2025-06-11 | 5.82 | 5.85 | 5.79 | 5.80 | 22.7M |
| 2025-06-10 | 5.87 | 5.88 | 5.76 | 5.80 | 31.3M |
| 2025-06-09 | 5.88 | 5.90 | 5.84 | 5.88 | 28.2M |
| 2025-06-06 | 5.87 | 5.91 | 5.83 | 5.87 | 29.4M |
| 2025-06-05 | 5.82 | 5.91 | 5.82 | 5.89 | 53.2M |
| 2025-06-04 | 5.73 | 5.77 | 5.72 | 5.75 | 18.0M |
| 2025-06-03 | 5.70 | 5.78 | 5.66 | 5.72 | 20.4M |
| 2025-05-30 | 5.78 | 5.79 | 5.68 | 5.70 | 20.6M |
| 2025-05-29 | 5.64 | 5.80 | 5.64 | 5.79 | 29.5M |
| 2025-05-28 | 5.66 | 5.70 | 5.63 | 5.65 | 15.3M |
| 2025-05-27 | 5.69 | 5.70 | 5.62 | 5.67 | 17.2M |
| 2025-05-26 | 5.64 | 5.74 | 5.64 | 5.70 | 18.5M |
| 2025-05-23 | 5.72 | 5.77 | 5.63 | 5.63 | 22.3M |
| 2025-05-22 | 5.79 | 5.84 | 5.72 | 5.73 | 19.1M |
| 2025-05-21 | 5.86 | 5.87 | 5.79 | 5.81 | 19.2M |
| 2025-05-20 | 5.80 | 5.89 | 5.76 | 5.86 | 23.8M |
| 2025-05-19 | 5.75 | 5.81 | 5.71 | 5.80 | 21.7M |
| 2025-05-16 | 5.75 | 5.79 | 5.73 | 5.74 | 19.7M |
| 2025-05-15 | 5.85 | 5.86 | 5.75 | 5.76 | 28.3M |
| 2025-05-14 | 5.87 | 5.94 | 5.82 | 5.87 | 28.7M |
| 2025-05-13 | 5.97 | 6.02 | 5.87 | 5.89 | 27.2M |
| 2025-05-12 | 5.89 | 5.94 | 5.87 | 5.93 | 26.2M |
| 2025-05-09 | 5.96 | 5.96 | 5.83 | 5.84 | 32.3M |
| 2025-05-08 | 5.82 | 5.99 | 5.81 | 5.97 | 41.8M |
| 2025-05-07 | 5.96 | 5.97 | 5.80 | 5.85 | 41.7M |
| 2025-05-06 | 5.74 | 5.88 | 5.74 | 5.88 | 39.5M |
| 2025-04-30 | 5.65 | 5.75 | 5.63 | 5.69 | 24.5M |
| 2025-04-29 | 5.57 | 5.67 | 5.53 | 5.65 | 21.1M |
| 2025-04-28 | 5.67 | 5.72 | 5.57 | 5.58 | 34.4M |
| 2025-04-25 | 5.73 | 5.77 | 5.61 | 5.67 | 49.8M |
| 2025-04-24 | 5.85 | 5.88 | 5.73 | 5.77 | 26.9M |
| 2025-04-23 | 5.85 | 5.92 | 5.83 | 5.86 | 29.7M |
| 2025-04-22 | 5.84 | 5.86 | 5.79 | 5.83 | 26.0M |
| 2025-04-21 | 5.75 | 5.86 | 5.71 | 5.83 | 27.1M |
| 2025-04-18 | 5.75 | 5.77 | 5.69 | 5.74 | 20.5M |
| 2025-04-17 | 5.68 | 5.79 | 5.68 | 5.75 | 25.4M |
| 2025-04-16 | 5.78 | 5.80 | 5.65 | 5.73 | 28.3M |
| 2025-04-15 | 5.82 | 5.84 | 5.73 | 5.82 | 26.6M |
| 2025-04-14 | 5.85 | 5.88 | 5.79 | 5.81 | 35.3M |
| 2025-04-11 | 5.65 | 5.80 | 5.63 | 5.75 | 40.2M |
| 2025-04-10 | 5.79 | 5.88 | 5.70 | 5.72 | 60.7M |
| 2025-04-09 | 5.36 | 5.69 | 5.21 | 5.64 | 75.3M |
| 2025-04-08 | 5.50 | 5.63 | 5.31 | 5.44 | 72.4M |
| 2025-04-07 | 5.86 | 5.91 | 5.56 | 5.56 | 54.0M |
| 2025-04-03 | 6.15 | 6.26 | 6.12 | 6.18 | 31.1M |
| 2025-04-02 | 6.22 | 6.27 | 6.18 | 6.21 | 23.9M |
| 2025-04-01 | 6.24 | 6.29 | 6.21 | 6.23 | 30.0M |
| 2025-03-31 | 6.22 | 6.28 | 6.11 | 6.21 | 44.7M |
| 2025-03-28 | 6.35 | 6.39 | 6.26 | 6.27 | 31.8M |
| 2025-03-27 | 6.33 | 6.40 | 6.27 | 6.33 | 36.3M |
| 2025-03-26 | 6.34 | 6.41 | 6.32 | 6.34 | 38.5M |
| 2025-03-25 | 6.41 | 6.43 | 6.29 | 6.34 | 41.2M |
| 2025-03-24 | 6.55 | 6.59 | 6.25 | 6.40 | 60.2M |
| 2025-03-21 | 6.69 | 6.74 | 6.54 | 6.55 | 54.6M |
| 2025-03-20 | 6.79 | 6.86 | 6.70 | 6.72 | 47.7M |
| 2025-03-19 | 6.88 | 6.88 | 6.77 | 6.80 | 48.1M |
| 2025-03-18 | 6.94 | 7.00 | 6.85 | 6.89 | 54.0M |
| 2025-03-17 | 7.04 | 7.07 | 6.87 | 6.90 | 73.1M |
| 2025-03-14 | 7.01 | 7.09 | 6.90 | 7.03 | 103.2M |
| 2025-03-13 | 7.12 | 7.30 | 6.86 | 7.08 | 148.2M |
| 2025-03-12 | 7.10 | 7.14 | 7.01 | 7.03 | 90.7M |
| 2025-03-11 | 6.66 | 7.06 | 6.64 | 7.01 | 110.4M |
| 2025-03-10 | 6.90 | 6.94 | 6.67 | 6.76 | 77.9M |
| 2025-03-07 | 6.96 | 7.12 | 6.86 | 6.95 | 94.4M |
| 2025-03-06 | 6.77 | 7.04 | 6.77 | 6.98 | 86.7M |
| 2025-03-05 | 6.68 | 6.79 | 6.64 | 6.71 | 59.4M |
| 2025-03-04 | 6.41 | 6.72 | 6.38 | 6.70 | 88.6M |
| 2025-03-03 | 6.54 | 6.64 | 6.41 | 6.48 | 71.6M |
| 2025-02-28 | 6.80 | 6.86 | 6.46 | 6.49 | 100.8M |
| 2025-02-27 | 7.10 | 7.15 | 6.75 | 6.87 | 130.0M |
| 2025-02-26 | 7.05 | 7.13 | 6.90 | 7.12 | 107.7M |
| 2025-02-25 | 7.05 | 7.19 | 6.96 | 7.03 | 101.5M |
| 2025-02-24 | 7.38 | 7.38 | 7.13 | 7.20 | 151.5M |
| 2025-02-21 | 6.92 | 7.25 | 6.92 | 7.20 | 158.9M |
| 2025-02-20 | 7.08 | 7.08 | 6.82 | 6.88 | 116.5M |
| 2025-02-19 | 6.58 | 7.00 | 6.54 | 6.94 | 162.4M |
| 2025-02-18 | 6.74 | 6.83 | 6.50 | 6.51 | 116.2M |
| 2025-02-17 | 6.99 | 7.03 | 6.73 | 6.79 | 147.8M |
| 2025-02-14 | 6.66 | 6.93 | 6.61 | 6.83 | 141.3M |
| 2025-02-13 | 6.78 | 6.79 | 6.59 | 6.67 | 103.2M |
| 2025-02-12 | 6.46 | 6.79 | 6.45 | 6.77 | 144.6M |
| 2025-02-11 | 6.50 | 6.62 | 6.35 | 6.49 | 123.4M |
| 2025-02-10 | 6.51 | 6.62 | 6.36 | 6.58 | 146.4M |
| 2025-02-07 | 6.19 | 6.41 | 6.07 | 6.30 | 118.8M |
| 2025-02-06 | 5.86 | 5.95 | 5.80 | 5.95 | 40.8M |
| 2025-02-05 | 5.80 | 5.92 | 5.75 | 5.87 | 42.1M |
| 2025-01-27 | 5.74 | 5.79 | 5.66 | 5.70 | 29.5M |
| 2025-01-24 | 5.50 | 5.69 | 5.49 | 5.69 | 34.1M |
| 2025-01-23 | 5.54 | 5.68 | 5.50 | 5.50 | 29.6M |
| 2025-01-22 | 5.46 | 5.49 | 5.42 | 5.48 | 15.0M |
| 2025-01-21 | 5.51 | 5.54 | 5.44 | 5.49 | 16.8M |
| 2025-01-20 | 5.54 | 5.59 | 5.48 | 5.49 | 21.0M |
| 2025-01-17 | 5.46 | 5.53 | 5.42 | 5.49 | 18.8M |
| 2025-01-16 | 5.54 | 5.63 | 5.45 | 5.47 | 29.9M |
| 2025-01-15 | 5.52 | 5.54 | 5.42 | 5.48 | 22.4M |
| 2025-01-14 | 5.29 | 5.53 | 5.26 | 5.51 | 35.7M |
| 2025-01-13 | 5.18 | 5.30 | 5.11 | 5.27 | 23.2M |
| 2025-01-10 | 5.35 | 5.42 | 5.23 | 5.24 | 19.5M |
| 2025-01-09 | 5.30 | 5.41 | 5.28 | 5.37 | 20.6M |
| 2025-01-08 | 5.40 | 5.40 | 5.19 | 5.35 | 33.7M |
| 2025-01-07 | 5.36 | 5.43 | 5.32 | 5.42 | 24.1M |
| 2025-01-06 | 5.39 | 5.44 | 5.30 | 5.36 | 30.1M |
| 2025-01-03 | 5.57 | 5.62 | 5.41 | 5.43 | 35.6M |
| 2025-01-02 | 5.75 | 5.77 | 5.49 | 5.55 | 38.3M |