6.43
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.21 | 6.33 | 6.21 | 6.31 | 14,846.4K |
| 09:35 | 6.30 | 6.31 | 6.28 | 6.29 | 8,746.4K |
| 09:40 | 6.30 | 6.36 | 6.29 | 6.35 | 13,069.8K |
| 09:45 | 6.36 | 6.44 | 6.34 | 6.44 | 17,772.9K |
| 09:50 | 6.42 | 6.48 | 6.38 | 6.39 | 17,087.2K |
| 09:55 | 6.40 | 6.46 | 6.40 | 6.45 | 8,571.1K |
| 10:00 | 6.45 | 6.49 | 6.45 | 6.47 | 12,158.9K |
| 10:05 | 6.48 | 6.52 | 6.48 | 6.50 | 17,355.6K |
| 10:10 | 6.49 | 6.60 | 6.49 | 6.60 | 22,273.0K |
| 10:15 | 6.60 | 6.61 | 6.55 | 6.58 | 9,683.6K |
| 10:20 | 6.58 | 6.60 | 6.51 | 6.51 | 7,347.9K |
| 10:25 | 6.51 | 6.52 | 6.47 | 6.48 | 5,953.1K |
| 10:30 | 6.49 | 6.53 | 6.48 | 6.49 | 5,945.5K |
| 10:35 | 6.49 | 6.49 | 6.46 | 6.47 | 7,664.4K |
| 10:40 | 6.47 | 6.49 | 6.47 | 6.47 | 7,107.4K |
| 10:45 | 6.47 | 6.48 | 6.43 | 6.44 | 6,032.5K |
| 10:50 | 6.44 | 6.47 | 6.43 | 6.46 | 3,331.1K |
| 10:55 | 6.47 | 6.47 | 6.45 | 6.46 | 2,752.8K |
| 11:00 | 6.45 | 6.46 | 6.43 | 6.44 | 2,012.3K |
| 11:05 | 6.44 | 6.44 | 6.42 | 6.43 | 3,087.3K |
| 11:10 | 6.43 | 6.46 | 6.43 | 6.46 | 1,901.3K |
| 11:15 | 6.44 | 6.45 | 6.43 | 6.45 | 1,584.5K |
| 11:20 | 6.44 | 6.45 | 6.43 | 6.43 | 1,006.0K |
| 11:25 | 6.43 | 6.45 | 6.42 | 6.42 | 1,261.1K |
| 13:00 | 6.43 | 6.44 | 6.42 | 6.44 | 1,974.5K |
| 13:05 | 6.43 | 6.43 | 6.41 | 6.41 | 3,054.5K |
| 13:10 | 6.41 | 6.43 | 6.41 | 6.42 | 1,432.6K |
| 13:15 | 6.41 | 6.43 | 6.41 | 6.43 | 1,881.1K |
| 13:20 | 6.42 | 6.44 | 6.41 | 6.42 | 1,572.6K |
| 13:25 | 6.41 | 6.42 | 6.41 | 6.42 | 1,441.4K |
| 13:30 | 6.42 | 6.43 | 6.40 | 6.40 | 2,520.7K |
| 13:35 | 6.41 | 6.42 | 6.39 | 6.42 | 4,307.3K |
| 13:40 | 6.42 | 6.43 | 6.41 | 6.42 | 1,627.1K |
| 13:45 | 6.43 | 6.44 | 6.42 | 6.42 | 1,036.4K |
| 13:50 | 6.42 | 6.43 | 6.41 | 6.41 | 1,424.0K |
| 13:55 | 6.41 | 6.42 | 6.40 | 6.42 | 1,204.1K |
| 14:00 | 6.42 | 6.44 | 6.41 | 6.44 | 1,966.6K |
| 14:05 | 6.44 | 6.45 | 6.42 | 6.42 | 2,249.1K |
| 14:10 | 6.43 | 6.44 | 6.42 | 6.42 | 1,621.0K |
| 14:15 | 6.42 | 6.44 | 6.42 | 6.43 | 1,709.0K |
| 14:20 | 6.43 | 6.44 | 6.43 | 6.43 | 2,156.9K |
| 14:25 | 6.43 | 6.44 | 6.43 | 6.43 | 1,025.9K |
| 14:30 | 6.43 | 6.44 | 6.42 | 6.43 | 3,340.6K |
| 14:35 | 6.43 | 6.44 | 6.42 | 6.42 | 2,684.4K |
| 14:40 | 6.43 | 6.44 | 6.42 | 6.43 | 3,134.0K |
| 14:45 | 6.43 | 6.44 | 6.42 | 6.44 | 4,724.1K |
| 14:50 | 6.43 | 6.44 | 6.42 | 6.43 | 6,051.6K |
| 14:55 | 6.43 | 6.44 | 6.42 | 6.43 | 4,335.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 6.20 | 6.65 | 6.20 | 6.43 | 257.0M |
| 2025-09-29 | 5.99 | 6.23 | 5.95 | 6.20 | 153.9M |
| 2025-09-26 | 5.92 | 6.08 | 5.91 | 5.95 | 80.4M |
| 2025-09-25 | 5.98 | 6.08 | 5.93 | 5.95 | 86.5M |
| 2025-09-24 | 5.82 | 5.94 | 5.81 | 5.93 | 63.4M |
| 2025-09-23 | 5.96 | 6.00 | 5.77 | 5.85 | 95.4M |
| 2025-09-22 | 6.01 | 6.04 | 5.89 | 5.97 | 80.2M |
| 2025-09-19 | 5.99 | 6.04 | 5.97 | 6.01 | 75.3M |
| 2025-09-18 | 6.17 | 6.17 | 5.94 | 6.00 | 167.3M |
| 2025-09-17 | 6.21 | 6.27 | 6.14 | 6.25 | 107.8M |
| 2025-09-16 | 6.39 | 6.43 | 6.09 | 6.22 | 162.7M |
| 2025-09-15 | 6.44 | 6.47 | 6.32 | 6.33 | 145.4M |
| 2025-09-12 | 6.27 | 6.51 | 6.24 | 6.41 | 232.2M |
| 2025-09-11 | 6.09 | 6.25 | 6.08 | 6.23 | 122.8M |
| 2025-09-10 | 6.13 | 6.19 | 6.05 | 6.13 | 107.0M |
| 2025-09-09 | 6.17 | 6.28 | 6.10 | 6.19 | 159.4M |
| 2025-09-08 | 6.06 | 6.22 | 6.00 | 6.15 | 138.6M |
| 2025-09-05 | 5.90 | 6.03 | 5.88 | 6.03 | 109.8M |
| 2025-09-04 | 6.00 | 6.07 | 5.80 | 5.89 | 141.3M |
| 2025-09-03 | 6.19 | 6.23 | 5.95 | 6.01 | 161.0M |
| 2025-09-02 | 6.27 | 6.29 | 6.08 | 6.14 | 176.4M |
| 2025-09-01 | 6.11 | 6.26 | 6.04 | 6.22 | 232.1M |
| 2025-08-29 | 6.02 | 6.13 | 6.01 | 6.05 | 152.2M |
| 2025-08-28 | 5.84 | 6.02 | 5.81 | 6.01 | 157.1M |
| 2025-08-27 | 6.05 | 6.08 | 5.85 | 5.85 | 162.9M |
| 2025-08-26 | 6.07 | 6.09 | 6.00 | 6.02 | 146.0M |
| 2025-08-25 | 5.95 | 6.12 | 5.93 | 6.07 | 191.0M |
| 2025-08-22 | 5.81 | 5.90 | 5.80 | 5.89 | 89.4M |
| 2025-08-21 | 5.93 | 5.95 | 5.80 | 5.83 | 114.6M |
| 2025-08-20 | 5.77 | 6.05 | 5.75 | 5.90 | 203.6M |
| 2025-08-19 | 5.76 | 5.84 | 5.69 | 5.79 | 130.0M |
| 2025-08-18 | 5.79 | 5.81 | 5.73 | 5.75 | 94.8M |
| 2025-08-15 | 5.65 | 5.79 | 5.63 | 5.79 | 91.8M |
| 2025-08-14 | 5.76 | 5.78 | 5.65 | 5.66 | 72.8M |
| 2025-08-13 | 5.66 | 5.77 | 5.65 | 5.77 | 94.0M |
| 2025-08-12 | 5.67 | 5.68 | 5.62 | 5.65 | 48.0M |
| 2025-08-11 | 5.67 | 5.70 | 5.65 | 5.69 | 64.0M |
| 2025-08-08 | 5.66 | 5.74 | 5.65 | 5.69 | 67.5M |
| 2025-08-07 | 5.66 | 5.69 | 5.58 | 5.67 | 67.8M |
| 2025-08-06 | 5.58 | 5.70 | 5.57 | 5.67 | 79.9M |
| 2025-08-05 | 5.53 | 5.62 | 5.50 | 5.60 | 67.6M |
| 2025-08-04 | 5.47 | 5.54 | 5.44 | 5.52 | 56.8M |
| 2025-08-01 | 5.46 | 5.53 | 5.45 | 5.48 | 58.5M |
| 2025-07-31 | 5.61 | 5.63 | 5.46 | 5.47 | 103.7M |
| 2025-07-30 | 5.76 | 5.79 | 5.62 | 5.65 | 92.0M |
| 2025-07-29 | 5.66 | 5.89 | 5.64 | 5.76 | 124.5M |
| 2025-07-28 | 5.72 | 5.73 | 5.61 | 5.68 | 80.1M |
| 2025-07-25 | 5.79 | 5.80 | 5.70 | 5.73 | 92.7M |
| 2025-07-24 | 5.62 | 5.82 | 5.62 | 5.81 | 142.7M |
| 2025-07-23 | 5.73 | 5.74 | 5.62 | 5.64 | 92.5M |
| 2025-07-22 | 5.62 | 5.72 | 5.57 | 5.72 | 141.8M |
| 2025-07-21 | 5.55 | 5.63 | 5.52 | 5.61 | 110.1M |
| 2025-07-18 | 5.39 | 5.53 | 5.38 | 5.49 | 101.8M |
| 2025-07-17 | 5.38 | 5.39 | 5.34 | 5.37 | 37.8M |
| 2025-07-16 | 5.40 | 5.43 | 5.34 | 5.37 | 48.5M |
| 2025-07-15 | 5.45 | 5.50 | 5.37 | 5.41 | 62.9M |
| 2025-07-14 | 5.46 | 5.51 | 5.43 | 5.46 | 72.9M |
| 2025-07-11 | 5.35 | 5.51 | 5.35 | 5.44 | 128.1M |
| 2025-07-10 | 5.28 | 5.35 | 5.27 | 5.34 | 49.2M |
| 2025-07-09 | 5.34 | 5.36 | 5.26 | 5.28 | 54.7M |
| 2025-07-08 | 5.30 | 5.34 | 5.29 | 5.34 | 34.9M |
| 2025-07-07 | 5.33 | 5.33 | 5.29 | 5.30 | 30.1M |
| 2025-07-04 | 5.38 | 5.39 | 5.31 | 5.34 | 51.7M |
| 2025-07-03 | 5.39 | 5.40 | 5.34 | 5.39 | 43.8M |
| 2025-07-02 | 5.33 | 5.41 | 5.29 | 5.38 | 80.5M |
| 2025-07-01 | 5.28 | 5.33 | 5.25 | 5.33 | 46.9M |
| 2025-06-30 | 5.32 | 5.33 | 5.26 | 5.29 | 48.1M |
| 2025-06-27 | 5.23 | 5.35 | 5.23 | 5.29 | 94.1M |
| 2025-06-26 | 5.20 | 5.26 | 5.18 | 5.21 | 49.2M |
| 2025-06-25 | 5.17 | 5.20 | 5.14 | 5.20 | 47.6M |
| 2025-06-24 | 5.10 | 5.17 | 5.09 | 5.17 | 42.3M |
| 2025-06-23 | 5.07 | 5.11 | 5.06 | 5.09 | 31.9M |
| 2025-06-20 | 5.09 | 5.10 | 5.06 | 5.09 | 26.0M |
| 2025-06-19 | 5.15 | 5.16 | 5.06 | 5.08 | 44.9M |
| 2025-06-18 | 5.29 | 5.30 | 5.22 | 5.27 | 38.7M |
| 2025-06-17 | 5.27 | 5.30 | 5.25 | 5.28 | 30.2M |
| 2025-06-16 | 5.27 | 5.31 | 5.26 | 5.27 | 40.6M |
| 2025-06-13 | 5.31 | 5.33 | 5.26 | 5.27 | 52.1M |
| 2025-06-12 | 5.32 | 5.33 | 5.29 | 5.31 | 33.5M |
| 2025-06-11 | 5.25 | 5.34 | 5.24 | 5.33 | 74.0M |
| 2025-06-10 | 5.26 | 5.27 | 5.20 | 5.25 | 41.5M |
| 2025-06-09 | 5.27 | 5.28 | 5.23 | 5.26 | 49.8M |
| 2025-06-06 | 5.24 | 5.28 | 5.23 | 5.27 | 53.0M |
| 2025-06-05 | 5.24 | 5.25 | 5.19 | 5.21 | 28.9M |
| 2025-06-04 | 5.16 | 5.24 | 5.16 | 5.24 | 40.8M |
| 2025-06-03 | 5.13 | 5.17 | 5.12 | 5.16 | 22.6M |
| 2025-05-30 | 5.17 | 5.17 | 5.12 | 5.13 | 24.1M |
| 2025-05-29 | 5.14 | 5.19 | 5.12 | 5.18 | 26.0M |
| 2025-05-28 | 5.13 | 5.16 | 5.12 | 5.14 | 20.6M |
| 2025-05-27 | 5.18 | 5.18 | 5.11 | 5.13 | 30.8M |
| 2025-05-26 | 5.16 | 5.21 | 5.15 | 5.18 | 25.7M |
| 2025-05-23 | 5.20 | 5.23 | 5.17 | 5.17 | 30.1M |
| 2025-05-22 | 5.24 | 5.24 | 5.19 | 5.20 | 38.1M |
| 2025-05-21 | 5.24 | 5.27 | 5.22 | 5.26 | 40.4M |
| 2025-05-20 | 5.22 | 5.24 | 5.20 | 5.23 | 32.9M |
| 2025-05-19 | 5.23 | 5.24 | 5.21 | 5.24 | 24.6M |
| 2025-05-16 | 5.24 | 5.28 | 5.21 | 5.22 | 31.4M |
| 2025-05-15 | 5.28 | 5.31 | 5.24 | 5.25 | 43.6M |
| 2025-05-14 | 5.23 | 5.29 | 5.22 | 5.28 | 48.6M |
| 2025-05-13 | 5.30 | 5.31 | 5.22 | 5.25 | 42.3M |
| 2025-05-12 | 5.22 | 5.26 | 5.20 | 5.25 | 45.5M |
| 2025-05-09 | 5.22 | 5.22 | 5.16 | 5.19 | 37.2M |
| 2025-05-08 | 5.20 | 5.23 | 5.18 | 5.21 | 37.7M |
| 2025-05-07 | 5.21 | 5.22 | 5.17 | 5.21 | 54.1M |
| 2025-05-06 | 5.10 | 5.19 | 5.10 | 5.18 | 52.7M |
| 2025-04-30 | 5.10 | 5.11 | 5.07 | 5.08 | 30.8M |
| 2025-04-29 | 5.10 | 5.12 | 5.07 | 5.10 | 29.7M |
| 2025-04-28 | 5.16 | 5.16 | 5.08 | 5.09 | 42.7M |
| 2025-04-25 | 5.17 | 5.22 | 5.15 | 5.16 | 44.7M |
| 2025-04-24 | 5.22 | 5.23 | 5.13 | 5.15 | 46.7M |
| 2025-04-23 | 5.17 | 5.23 | 5.14 | 5.21 | 58.4M |
| 2025-04-22 | 5.13 | 5.17 | 5.11 | 5.15 | 42.9M |
| 2025-04-21 | 5.05 | 5.15 | 5.05 | 5.14 | 49.5M |
| 2025-04-18 | 5.05 | 5.09 | 5.02 | 5.06 | 32.4M |
| 2025-04-17 | 5.07 | 5.10 | 5.05 | 5.06 | 37.2M |
| 2025-04-16 | 5.14 | 5.15 | 5.02 | 5.07 | 52.2M |
| 2025-04-15 | 5.18 | 5.18 | 5.11 | 5.13 | 38.3M |
| 2025-04-14 | 5.11 | 5.21 | 5.11 | 5.19 | 59.4M |
| 2025-04-11 | 5.07 | 5.12 | 5.05 | 5.09 | 45.3M |
| 2025-04-10 | 5.10 | 5.15 | 5.05 | 5.09 | 73.8M |
| 2025-04-09 | 4.89 | 5.03 | 4.72 | 5.02 | 96.4M |
| 2025-04-08 | 4.91 | 4.97 | 4.88 | 4.94 | 82.4M |
| 2025-04-07 | 5.13 | 5.17 | 4.89 | 4.89 | 127.7M |
| 2025-04-03 | 5.43 | 5.45 | 5.40 | 5.43 | 56.5M |
| 2025-04-02 | 5.48 | 5.50 | 5.45 | 5.46 | 43.3M |
| 2025-04-01 | 5.47 | 5.51 | 5.45 | 5.47 | 53.8M |
| 2025-03-31 | 5.54 | 5.57 | 5.42 | 5.46 | 81.0M |
| 2025-03-28 | 5.74 | 5.74 | 5.54 | 5.57 | 130.5M |
| 2025-03-27 | 5.79 | 5.81 | 5.71 | 5.75 | 66.9M |
| 2025-03-26 | 5.91 | 5.97 | 5.82 | 5.83 | 89.8M |
| 2025-03-25 | 5.87 | 5.97 | 5.83 | 5.88 | 83.5M |
| 2025-03-24 | 5.77 | 5.91 | 5.74 | 5.86 | 91.2M |
| 2025-03-21 | 5.82 | 5.87 | 5.73 | 5.77 | 64.1M |
| 2025-03-20 | 5.86 | 5.89 | 5.81 | 5.82 | 50.5M |
| 2025-03-19 | 5.88 | 5.89 | 5.80 | 5.86 | 64.9M |
| 2025-03-18 | 5.90 | 5.96 | 5.87 | 5.89 | 71.7M |
| 2025-03-17 | 5.96 | 5.98 | 5.89 | 5.89 | 78.1M |
| 2025-03-14 | 6.01 | 6.06 | 5.92 | 5.95 | 137.9M |
| 2025-03-13 | 5.93 | 5.97 | 5.82 | 5.90 | 94.7M |
| 2025-03-12 | 6.00 | 6.03 | 5.90 | 5.91 | 113.9M |
| 2025-03-11 | 5.81 | 6.04 | 5.78 | 6.00 | 170.4M |
| 2025-03-10 | 5.87 | 5.98 | 5.78 | 5.91 | 204.3M |
| 2025-03-07 | 5.56 | 5.82 | 5.56 | 5.75 | 194.7M |
| 2025-03-06 | 5.55 | 5.59 | 5.53 | 5.57 | 69.0M |
| 2025-03-05 | 5.51 | 5.53 | 5.45 | 5.52 | 44.2M |
| 2025-03-04 | 5.52 | 5.53 | 5.45 | 5.52 | 48.6M |
| 2025-03-03 | 5.41 | 5.56 | 5.41 | 5.52 | 98.3M |
| 2025-02-28 | 5.41 | 5.49 | 5.40 | 5.40 | 67.0M |
| 2025-02-27 | 5.49 | 5.50 | 5.40 | 5.45 | 50.9M |
| 2025-02-26 | 5.43 | 5.51 | 5.42 | 5.50 | 54.3M |
| 2025-02-25 | 5.48 | 5.50 | 5.42 | 5.42 | 53.5M |
| 2025-02-24 | 5.51 | 5.54 | 5.48 | 5.51 | 51.4M |
| 2025-02-21 | 5.57 | 5.59 | 5.49 | 5.52 | 62.7M |
| 2025-02-20 | 5.53 | 5.58 | 5.52 | 5.57 | 53.5M |
| 2025-02-19 | 5.51 | 5.54 | 5.49 | 5.54 | 53.0M |
| 2025-02-18 | 5.53 | 5.57 | 5.48 | 5.50 | 59.4M |
| 2025-02-17 | 5.56 | 5.57 | 5.48 | 5.51 | 73.4M |
| 2025-02-14 | 5.57 | 5.60 | 5.54 | 5.58 | 49.4M |
| 2025-02-13 | 5.64 | 5.69 | 5.57 | 5.57 | 62.6M |
| 2025-02-12 | 5.65 | 5.66 | 5.59 | 5.64 | 73.1M |
| 2025-02-11 | 5.68 | 5.71 | 5.64 | 5.68 | 58.6M |
| 2025-02-10 | 5.71 | 5.72 | 5.66 | 5.67 | 63.9M |
| 2025-02-07 | 5.65 | 5.74 | 5.63 | 5.69 | 87.2M |
| 2025-02-06 | 5.56 | 5.67 | 5.53 | 5.66 | 67.5M |
| 2025-02-05 | 5.59 | 5.61 | 5.52 | 5.57 | 54.5M |
| 2025-01-27 | 5.62 | 5.66 | 5.53 | 5.54 | 68.3M |
| 2025-01-24 | 5.58 | 5.63 | 5.55 | 5.61 | 43.0M |
| 2025-01-23 | 5.62 | 5.68 | 5.55 | 5.56 | 55.7M |
| 2025-01-22 | 5.61 | 5.61 | 5.53 | 5.59 | 35.6M |
| 2025-01-21 | 5.65 | 5.67 | 5.57 | 5.61 | 37.0M |
| 2025-01-20 | 5.70 | 5.72 | 5.61 | 5.63 | 53.7M |
| 2025-01-17 | 5.64 | 5.67 | 5.60 | 5.66 | 46.4M |
| 2025-01-16 | 5.61 | 5.70 | 5.59 | 5.64 | 64.8M |
| 2025-01-15 | 5.64 | 5.65 | 5.53 | 5.57 | 56.1M |
| 2025-01-14 | 5.55 | 5.65 | 5.53 | 5.64 | 60.4M |
| 2025-01-13 | 5.43 | 5.59 | 5.40 | 5.56 | 51.5M |
| 2025-01-10 | 5.47 | 5.55 | 5.45 | 5.47 | 46.0M |
| 2025-01-09 | 5.45 | 5.51 | 5.43 | 5.46 | 33.1M |
| 2025-01-08 | 5.58 | 5.59 | 5.37 | 5.46 | 63.3M |
| 2025-01-07 | 5.51 | 5.60 | 5.45 | 5.59 | 47.7M |
| 2025-01-06 | 5.48 | 5.61 | 5.45 | 5.51 | 57.6M |
| 2025-01-03 | 5.50 | 5.65 | 5.47 | 5.49 | 70.9M |
| 2025-01-02 | 5.57 | 5.62 | 5.45 | 5.50 | 68.7M |