6.39
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.32 | 6.66 | 6.28 | 6.60 | 4,082.3K |
| 09:35 | 6.60 | 6.74 | 6.60 | 6.72 | 2,698.7K |
| 09:40 | 6.73 | 6.73 | 6.62 | 6.70 | 1,466.0K |
| 09:45 | 6.70 | 6.73 | 6.66 | 6.71 | 911.3K |
| 09:50 | 6.70 | 6.70 | 6.62 | 6.63 | 1,214.7K |
| 09:55 | 6.66 | 6.66 | 6.62 | 6.63 | 820.6K |
| 10:00 | 6.63 | 6.63 | 6.52 | 6.56 | 782.1K |
| 10:05 | 6.56 | 6.62 | 6.56 | 6.60 | 361.2K |
| 10:10 | 6.60 | 6.60 | 6.56 | 6.60 | 251.6K |
| 10:15 | 6.60 | 6.62 | 6.59 | 6.61 | 389.7K |
| 10:20 | 6.61 | 6.62 | 6.57 | 6.59 | 165.2K |
| 10:25 | 6.59 | 6.59 | 6.58 | 6.58 | 99.3K |
| 10:30 | 6.58 | 6.59 | 6.56 | 6.58 | 217.1K |
| 10:35 | 6.56 | 6.56 | 6.53 | 6.55 | 382.6K |
| 10:40 | 6.55 | 6.55 | 6.51 | 6.54 | 373.8K |
| 10:45 | 6.54 | 6.57 | 6.54 | 6.56 | 68.8K |
| 10:50 | 6.55 | 6.55 | 6.52 | 6.52 | 135.1K |
| 10:55 | 6.52 | 6.55 | 6.52 | 6.54 | 128.0K |
| 11:00 | 6.54 | 6.58 | 6.54 | 6.58 | 166.7K |
| 11:05 | 6.58 | 6.59 | 6.54 | 6.56 | 209.6K |
| 11:10 | 6.56 | 6.56 | 6.52 | 6.53 | 110.0K |
| 11:15 | 6.53 | 6.55 | 6.53 | 6.53 | 68.3K |
| 11:20 | 6.53 | 6.54 | 6.52 | 6.54 | 93.5K |
| 11:25 | 6.54 | 6.54 | 6.52 | 6.53 | 43.7K |
| 13:00 | 6.53 | 6.53 | 6.51 | 6.51 | 137.2K |
| 13:05 | 6.51 | 6.52 | 6.50 | 6.50 | 149.7K |
| 13:10 | 6.50 | 6.51 | 6.47 | 6.47 | 253.8K |
| 13:15 | 6.48 | 6.49 | 6.48 | 6.48 | 56.4K |
| 13:20 | 6.48 | 6.48 | 6.47 | 6.48 | 72.9K |
| 13:25 | 6.47 | 6.49 | 6.47 | 6.48 | 54.4K |
| 13:30 | 6.49 | 6.49 | 6.46 | 6.46 | 167.7K |
| 13:35 | 6.47 | 6.49 | 6.46 | 6.47 | 61.4K |
| 13:40 | 6.47 | 6.48 | 6.47 | 6.47 | 58.1K |
| 13:45 | 6.48 | 6.49 | 6.47 | 6.49 | 38.1K |
| 13:50 | 6.49 | 6.50 | 6.48 | 6.50 | 126.4K |
| 13:55 | 6.50 | 6.50 | 6.47 | 6.47 | 282.4K |
| 14:00 | 6.47 | 6.48 | 6.45 | 6.45 | 137.9K |
| 14:05 | 6.45 | 6.47 | 6.45 | 6.45 | 106.2K |
| 14:10 | 6.45 | 6.45 | 6.44 | 6.45 | 119.9K |
| 14:15 | 6.45 | 6.47 | 6.44 | 6.47 | 70.8K |
| 14:20 | 6.46 | 6.48 | 6.45 | 6.46 | 65.6K |
| 14:25 | 6.45 | 6.46 | 6.43 | 6.44 | 126.8K |
| 14:30 | 6.44 | 6.44 | 6.36 | 6.38 | 384.7K |
| 14:35 | 6.39 | 6.40 | 6.37 | 6.38 | 291.9K |
| 14:40 | 6.39 | 6.41 | 6.39 | 6.39 | 293.5K |
| 14:45 | 6.39 | 6.40 | 6.38 | 6.39 | 313.8K |
| 14:50 | 6.38 | 6.39 | 6.36 | 6.38 | 382.2K |
| 14:55 | 6.38 | 6.39 | 6.37 | 6.39 | 175.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.25 | 6.75 | 6.25 | 6.39 | 19.5M |
| 2025-09-25 | 5.85 | 6.44 | 5.85 | 6.25 | 21.8M |
| 2025-09-24 | 5.88 | 5.97 | 5.75 | 5.94 | 11.8M |
| 2025-09-23 | 6.31 | 6.35 | 5.78 | 5.86 | 23.4M |
| 2025-09-22 | 6.25 | 6.59 | 6.14 | 6.37 | 16.6M |
| 2025-09-19 | 6.36 | 6.48 | 6.24 | 6.33 | 13.0M |
| 2025-09-18 | 6.63 | 6.66 | 6.21 | 6.35 | 23.6M |
| 2025-09-17 | 6.64 | 6.86 | 6.61 | 6.66 | 15.1M |
| 2025-09-16 | 6.80 | 6.85 | 6.63 | 6.66 | 17.5M |
| 2025-09-15 | 6.63 | 6.95 | 6.44 | 6.85 | 29.5M |
| 2025-09-12 | 6.82 | 6.83 | 6.55 | 6.62 | 26.5M |
| 2025-09-11 | 7.00 | 7.00 | 6.71 | 6.83 | 23.0M |
| 2025-09-10 | 6.85 | 7.26 | 6.81 | 6.93 | 26.9M |
| 2025-09-09 | 6.80 | 7.09 | 6.60 | 6.91 | 31.2M |
| 2025-09-08 | 6.12 | 7.13 | 6.12 | 6.88 | 44.9M |
| 2025-09-05 | 5.80 | 6.23 | 5.73 | 6.14 | 30.9M |
| 2025-09-04 | 5.69 | 5.90 | 5.67 | 5.80 | 20.7M |
| 2025-09-03 | 5.92 | 5.95 | 5.69 | 5.71 | 26.2M |
| 2025-09-02 | 6.20 | 6.28 | 5.90 | 5.98 | 37.6M |
| 2025-09-01 | 5.66 | 6.34 | 5.61 | 6.25 | 47.7M |
| 2025-08-29 | 5.80 | 5.95 | 5.58 | 5.66 | 37.3M |
| 2025-08-28 | 5.75 | 6.09 | 5.59 | 5.80 | 53.8M |
| 2025-08-27 | 5.92 | 6.15 | 5.57 | 5.71 | 75.3M |
| 2025-08-26 | 5.19 | 5.78 | 5.18 | 5.78 | 84.2M |
| 2025-08-25 | 4.80 | 4.82 | 4.55 | 4.82 | 29.0M |
| 2025-08-22 | 4.04 | 4.09 | 3.97 | 4.02 | 11.8M |
| 2025-08-21 | 4.01 | 4.09 | 3.99 | 4.06 | 13.5M |
| 2025-08-20 | 3.99 | 4.01 | 3.96 | 4.00 | 7.9M |
| 2025-08-19 | 3.83 | 4.10 | 3.83 | 4.03 | 17.9M |
| 2025-08-18 | 3.83 | 3.93 | 3.83 | 3.88 | 8.8M |
| 2025-08-15 | 3.81 | 3.85 | 3.80 | 3.85 | 6.2M |
| 2025-08-14 | 3.90 | 3.91 | 3.81 | 3.82 | 11.0M |
| 2025-08-13 | 4.00 | 4.00 | 3.90 | 3.91 | 8.6M |
| 2025-08-12 | 3.99 | 4.00 | 3.94 | 3.99 | 4.8M |
| 2025-08-11 | 3.92 | 3.98 | 3.90 | 3.98 | 5.3M |
| 2025-08-08 | 3.96 | 4.00 | 3.92 | 3.94 | 6.1M |
| 2025-08-07 | 3.91 | 4.03 | 3.91 | 3.97 | 9.9M |
| 2025-08-06 | 3.91 | 3.91 | 3.86 | 3.90 | 7.9M |
| 2025-08-05 | 3.94 | 3.98 | 3.89 | 3.91 | 10.9M |
| 2025-08-04 | 3.96 | 3.98 | 3.88 | 3.98 | 10.7M |
| 2025-08-01 | 4.03 | 4.03 | 3.96 | 3.99 | 4.6M |
| 2025-07-31 | 3.98 | 4.02 | 3.97 | 3.99 | 5.2M |
| 2025-07-30 | 4.03 | 4.03 | 3.94 | 3.97 | 6.2M |
| 2025-07-29 | 4.05 | 4.06 | 4.00 | 4.03 | 4.4M |
| 2025-07-28 | 4.04 | 4.07 | 4.00 | 4.05 | 5.9M |
| 2025-07-25 | 4.04 | 4.06 | 4.02 | 4.03 | 4.6M |
| 2025-07-24 | 4.06 | 4.07 | 4.01 | 4.04 | 7.8M |
| 2025-07-23 | 4.08 | 4.08 | 4.02 | 4.04 | 8.6M |
| 2025-07-22 | 4.15 | 4.18 | 4.07 | 4.07 | 10.8M |
| 2025-07-21 | 4.21 | 4.24 | 4.15 | 4.18 | 10.0M |
| 2025-07-18 | 4.20 | 4.31 | 4.18 | 4.24 | 11.4M |
| 2025-07-17 | 4.16 | 4.20 | 4.12 | 4.18 | 6.3M |
| 2025-07-16 | 4.14 | 4.19 | 4.12 | 4.14 | 6.9M |
| 2025-07-15 | 4.14 | 4.22 | 4.00 | 4.17 | 11.0M |
| 2025-07-14 | 4.20 | 4.20 | 4.13 | 4.14 | 6.5M |
| 2025-07-11 | 4.17 | 4.23 | 4.16 | 4.22 | 5.7M |
| 2025-07-10 | 4.21 | 4.21 | 4.14 | 4.19 | 5.4M |
| 2025-07-09 | 4.19 | 4.23 | 4.18 | 4.20 | 5.5M |
| 2025-07-08 | 4.19 | 4.21 | 4.17 | 4.20 | 6.1M |
| 2025-07-07 | 4.29 | 4.29 | 4.17 | 4.20 | 9.7M |
| 2025-07-04 | 4.25 | 4.34 | 4.24 | 4.30 | 7.3M |
| 2025-07-03 | 4.19 | 4.30 | 4.18 | 4.27 | 9.1M |
| 2025-07-02 | 4.23 | 4.23 | 4.15 | 4.18 | 6.0M |
| 2025-07-01 | 4.18 | 4.25 | 4.18 | 4.24 | 8.5M |
| 2025-06-30 | 4.15 | 4.21 | 4.13 | 4.19 | 7.8M |
| 2025-06-27 | 4.16 | 4.18 | 4.13 | 4.14 | 6.2M |
| 2025-06-26 | 4.18 | 4.18 | 4.13 | 4.15 | 7.3M |
| 2025-06-25 | 4.20 | 4.22 | 4.14 | 4.18 | 8.2M |
| 2025-06-24 | 4.14 | 4.22 | 4.14 | 4.20 | 7.4M |
| 2025-06-23 | 4.15 | 4.15 | 4.08 | 4.14 | 5.7M |
| 2025-06-20 | 4.04 | 4.16 | 4.04 | 4.16 | 7.0M |
| 2025-06-19 | 4.04 | 4.21 | 4.03 | 4.05 | 8.6M |
| 2025-06-18 | 4.07 | 4.15 | 4.04 | 4.06 | 6.4M |
| 2025-06-17 | 4.10 | 4.12 | 4.04 | 4.06 | 4.8M |
| 2025-06-16 | 4.06 | 4.12 | 4.04 | 4.09 | 4.9M |
| 2025-06-13 | 4.14 | 4.18 | 4.00 | 4.07 | 8.5M |
| 2025-06-12 | 4.21 | 4.22 | 4.12 | 4.14 | 7.4M |
| 2025-06-11 | 4.17 | 4.27 | 4.14 | 4.21 | 11.2M |
| 2025-06-10 | 4.25 | 4.33 | 4.16 | 4.19 | 9.6M |
| 2025-06-09 | 4.26 | 4.28 | 4.22 | 4.25 | 7.1M |
| 2025-06-06 | 4.21 | 4.31 | 4.17 | 4.27 | 10.9M |
| 2025-06-05 | 4.24 | 4.25 | 4.15 | 4.17 | 5.2M |
| 2025-06-04 | 4.16 | 4.26 | 4.16 | 4.23 | 6.6M |
| 2025-06-03 | 4.17 | 4.20 | 4.14 | 4.16 | 4.3M |
| 2025-05-30 | 4.23 | 4.25 | 4.16 | 4.18 | 7.1M |
| 2025-05-29 | 4.22 | 4.27 | 4.20 | 4.22 | 9.6M |
| 2025-05-28 | 4.26 | 4.30 | 4.18 | 4.23 | 6.8M |
| 2025-05-27 | 4.29 | 4.30 | 4.22 | 4.28 | 5.6M |
| 2025-05-26 | 4.30 | 4.38 | 4.25 | 4.28 | 6.7M |
| 2025-05-23 | 4.41 | 4.43 | 4.29 | 4.30 | 8.6M |
| 2025-05-22 | 4.45 | 4.54 | 4.40 | 4.41 | 6.7M |
| 2025-05-21 | 4.43 | 4.48 | 4.36 | 4.45 | 6.6M |
| 2025-05-20 | 4.39 | 4.47 | 4.35 | 4.46 | 6.1M |
| 2025-05-19 | 4.38 | 4.46 | 4.32 | 4.37 | 10.3M |
| 2025-05-16 | 4.26 | 4.40 | 4.23 | 4.35 | 10.4M |
| 2025-05-15 | 4.51 | 4.54 | 4.20 | 4.22 | 13.9M |
| 2025-05-14 | 4.32 | 4.52 | 4.28 | 4.47 | 8.2M |
| 2025-05-13 | 4.37 | 4.49 | 4.26 | 4.31 | 11.8M |
| 2025-05-12 | 4.26 | 4.39 | 4.23 | 4.37 | 10.7M |
| 2025-05-09 | 4.16 | 4.28 | 4.11 | 4.26 | 9.3M |
| 2025-05-08 | 4.09 | 4.17 | 4.05 | 4.15 | 7.1M |
| 2025-05-07 | 4.08 | 4.12 | 4.04 | 4.08 | 6.8M |
| 2025-05-06 | 3.98 | 4.12 | 3.96 | 4.07 | 8.8M |
| 2025-04-30 | 3.89 | 3.96 | 3.86 | 3.93 | 6.1M |
| 2025-04-29 | 3.94 | 3.97 | 3.78 | 3.83 | 13.2M |
| 2025-04-28 | 4.13 | 4.17 | 3.79 | 3.99 | 13.0M |
| 2025-04-25 | 4.06 | 4.16 | 4.06 | 4.13 | 8.6M |
| 2025-04-24 | 4.12 | 4.16 | 3.99 | 4.04 | 6.5M |
| 2025-04-23 | 4.12 | 4.21 | 4.10 | 4.11 | 6.8M |
| 2025-04-22 | 4.08 | 4.20 | 4.03 | 4.14 | 9.2M |
| 2025-04-21 | 4.07 | 4.10 | 4.01 | 4.08 | 5.3M |
| 2025-04-18 | 4.06 | 4.10 | 4.03 | 4.03 | 5.6M |
| 2025-04-17 | 4.13 | 4.22 | 4.03 | 4.04 | 8.5M |
| 2025-04-16 | 4.13 | 4.28 | 4.05 | 4.14 | 11.7M |
| 2025-04-15 | 4.16 | 4.16 | 4.05 | 4.14 | 6.4M |
| 2025-04-14 | 4.04 | 4.23 | 4.04 | 4.11 | 8.5M |
| 2025-04-11 | 4.00 | 4.07 | 3.98 | 4.02 | 8.8M |
| 2025-04-10 | 3.86 | 4.08 | 3.86 | 4.04 | 16.2M |
| 2025-04-09 | 3.52 | 3.79 | 3.46 | 3.77 | 16.8M |
| 2025-04-08 | 3.58 | 3.74 | 3.51 | 3.60 | 16.7M |
| 2025-04-07 | 3.99 | 4.06 | 3.45 | 3.47 | 23.5M |
| 2025-04-03 | 4.41 | 4.52 | 4.26 | 4.31 | 17.7M |
| 2025-04-02 | 4.28 | 4.49 | 4.26 | 4.48 | 20.3M |
| 2025-04-01 | 4.22 | 4.57 | 4.22 | 4.24 | 33.8M |
| 2025-03-31 | 4.05 | 4.26 | 4.02 | 4.22 | 19.3M |
| 2025-03-28 | 3.92 | 4.13 | 3.91 | 4.10 | 19.1M |
| 2025-03-27 | 3.92 | 4.09 | 3.82 | 3.94 | 14.4M |
| 2025-03-26 | 3.77 | 3.92 | 3.75 | 3.90 | 9.1M |
| 2025-03-25 | 3.72 | 3.79 | 3.68 | 3.78 | 6.0M |
| 2025-03-24 | 3.88 | 3.90 | 3.66 | 3.76 | 12.3M |
| 2025-03-21 | 3.81 | 3.95 | 3.77 | 3.91 | 11.9M |
| 2025-03-20 | 3.85 | 3.88 | 3.81 | 3.82 | 7.0M |
| 2025-03-19 | 3.83 | 3.85 | 3.78 | 3.85 | 6.8M |
| 2025-03-18 | 3.87 | 3.88 | 3.80 | 3.82 | 9.1M |
| 2025-03-17 | 3.94 | 3.95 | 3.84 | 3.86 | 10.1M |
| 2025-03-14 | 3.88 | 3.95 | 3.85 | 3.94 | 12.3M |
| 2025-03-13 | 3.84 | 3.90 | 3.77 | 3.89 | 11.8M |
| 2025-03-12 | 3.73 | 3.93 | 3.73 | 3.86 | 13.5M |
| 2025-03-11 | 3.68 | 3.75 | 3.63 | 3.73 | 11.5M |
| 2025-03-10 | 3.88 | 3.98 | 3.73 | 3.78 | 15.2M |
| 2025-03-07 | 3.73 | 3.78 | 3.68 | 3.72 | 9.6M |
| 2025-03-06 | 3.68 | 3.79 | 3.68 | 3.75 | 10.3M |
| 2025-03-05 | 3.72 | 3.74 | 3.63 | 3.67 | 7.3M |
| 2025-03-04 | 3.64 | 3.74 | 3.59 | 3.69 | 6.6M |
| 2025-03-03 | 3.57 | 3.69 | 3.54 | 3.64 | 8.4M |
| 2025-02-28 | 3.67 | 3.72 | 3.57 | 3.58 | 11.2M |
| 2025-02-27 | 3.78 | 3.88 | 3.64 | 3.70 | 14.4M |
| 2025-02-26 | 3.81 | 3.84 | 3.74 | 3.77 | 9.6M |
| 2025-02-25 | 3.80 | 3.89 | 3.77 | 3.81 | 9.3M |
| 2025-02-24 | 3.81 | 3.86 | 3.74 | 3.85 | 9.8M |
| 2025-02-21 | 3.81 | 3.83 | 3.71 | 3.81 | 10.8M |
| 2025-02-20 | 3.71 | 3.84 | 3.69 | 3.80 | 12.5M |
| 2025-02-19 | 3.71 | 3.76 | 3.68 | 3.74 | 11.3M |
| 2025-02-18 | 3.81 | 3.88 | 3.66 | 3.68 | 21.4M |
| 2025-02-17 | 3.98 | 4.18 | 3.85 | 3.87 | 27.1M |
| 2025-02-14 | 3.67 | 3.95 | 3.67 | 3.88 | 23.5M |
| 2025-02-13 | 3.81 | 3.86 | 3.70 | 3.71 | 16.8M |
| 2025-02-12 | 3.67 | 3.79 | 3.61 | 3.70 | 18.5M |
| 2025-02-11 | 3.65 | 3.90 | 3.57 | 3.62 | 29.3M |
| 2025-02-10 | 3.35 | 3.62 | 3.35 | 3.60 | 19.2M |
| 2025-02-07 | 3.36 | 3.42 | 3.31 | 3.35 | 10.6M |
| 2025-02-06 | 3.34 | 3.39 | 3.31 | 3.36 | 7.8M |
| 2025-02-05 | 3.28 | 3.46 | 3.26 | 3.36 | 12.5M |
| 2025-01-27 | 3.06 | 3.36 | 3.06 | 3.26 | 10.1M |
| 2025-01-24 | 3.39 | 3.39 | 3.01 | 3.09 | 11.9M |
| 2025-01-23 | 3.00 | 3.08 | 2.95 | 2.95 | 7.4M |
| 2025-01-22 | 2.99 | 3.00 | 2.95 | 2.97 | 6.7M |
| 2025-01-21 | 3.10 | 3.10 | 3.00 | 3.02 | 5.6M |
| 2025-01-20 | 3.11 | 3.13 | 3.06 | 3.09 | 5.3M |
| 2025-01-17 | 3.11 | 3.12 | 3.06 | 3.09 | 5.8M |
| 2025-01-16 | 3.13 | 3.17 | 3.09 | 3.12 | 7.3M |
| 2025-01-15 | 3.11 | 3.14 | 3.07 | 3.11 | 5.6M |
| 2025-01-14 | 2.98 | 3.12 | 2.98 | 3.12 | 8.6M |
| 2025-01-13 | 2.95 | 2.99 | 2.90 | 2.99 | 4.8M |
| 2025-01-10 | 3.14 | 3.16 | 2.96 | 2.97 | 10.3M |
| 2025-01-09 | 3.08 | 3.17 | 3.08 | 3.14 | 7.1M |
| 2025-01-08 | 3.07 | 3.20 | 3.05 | 3.11 | 12.6M |
| 2025-01-07 | 2.96 | 3.06 | 2.93 | 3.05 | 8.4M |
| 2025-01-06 | 3.03 | 3.05 | 2.91 | 2.93 | 9.2M |
| 2025-01-03 | 3.18 | 3.20 | 3.00 | 3.04 | 11.0M |
| 2025-01-02 | 3.14 | 3.29 | 3.12 | 3.17 | 11.3M |