5.33
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.18 | 5.20 | 5.18 | 5.19 | 3,517.5K |
| 09:35 | 5.19 | 5.20 | 5.17 | 5.18 | 2,484.5K |
| 09:40 | 5.19 | 5.19 | 5.18 | 5.18 | 1,012.0K |
| 09:45 | 5.18 | 5.23 | 5.18 | 5.20 | 5,523.6K |
| 09:50 | 5.20 | 5.21 | 5.20 | 5.21 | 1,895.4K |
| 09:55 | 5.20 | 5.20 | 5.19 | 5.19 | 1,515.0K |
| 10:00 | 5.20 | 5.20 | 5.18 | 5.19 | 2,036.6K |
| 10:05 | 5.19 | 5.20 | 5.17 | 5.19 | 2,447.6K |
| 10:10 | 5.19 | 5.19 | 5.18 | 5.18 | 925.1K |
| 10:15 | 5.19 | 5.20 | 5.18 | 5.19 | 1,595.2K |
| 10:20 | 5.19 | 5.19 | 5.18 | 5.18 | 644.6K |
| 10:25 | 5.18 | 5.19 | 5.18 | 5.18 | 1,137.0K |
| 10:30 | 5.19 | 5.20 | 5.18 | 5.19 | 1,428.3K |
| 10:35 | 5.19 | 5.20 | 5.18 | 5.18 | 1,640.1K |
| 10:40 | 5.19 | 5.19 | 5.17 | 5.18 | 1,777.6K |
| 10:45 | 5.18 | 5.19 | 5.17 | 5.19 | 655.5K |
| 10:50 | 5.19 | 5.19 | 5.18 | 5.19 | 513.7K |
| 10:55 | 5.18 | 5.19 | 5.17 | 5.19 | 1,507.6K |
| 11:00 | 5.18 | 5.20 | 5.18 | 5.20 | 1,766.0K |
| 11:05 | 5.19 | 5.20 | 5.19 | 5.19 | 349.9K |
| 11:10 | 5.20 | 5.20 | 5.18 | 5.19 | 692.7K |
| 11:15 | 5.19 | 5.20 | 5.18 | 5.20 | 498.3K |
| 11:20 | 5.19 | 5.20 | 5.18 | 5.20 | 502.7K |
| 11:25 | 5.20 | 5.20 | 5.19 | 5.19 | 511.1K |
| 11:30 | 5.19 | 5.19 | 5.19 | 5.19 | 7.1K |
| 13:00 | 5.19 | 5.20 | 5.17 | 5.17 | 2,909.1K |
| 13:05 | 5.17 | 5.20 | 5.17 | 5.19 | 1,411.5K |
| 13:10 | 5.19 | 5.20 | 5.18 | 5.19 | 1,930.6K |
| 13:15 | 5.18 | 5.18 | 5.17 | 5.18 | 1,294.9K |
| 13:20 | 5.18 | 5.19 | 5.17 | 5.18 | 535.7K |
| 13:25 | 5.18 | 5.18 | 5.17 | 5.18 | 562.9K |
| 13:30 | 5.17 | 5.18 | 5.16 | 5.17 | 1,973.7K |
| 13:35 | 5.18 | 5.19 | 5.17 | 5.18 | 1,580.5K |
| 13:40 | 5.18 | 5.19 | 5.17 | 5.18 | 391.1K |
| 13:45 | 5.19 | 5.19 | 5.18 | 5.18 | 634.4K |
| 13:50 | 5.18 | 5.19 | 5.17 | 5.18 | 700.9K |
| 13:55 | 5.18 | 5.19 | 5.17 | 5.19 | 344.2K |
| 14:00 | 5.19 | 5.19 | 5.18 | 5.19 | 786.8K |
| 14:05 | 5.18 | 5.19 | 5.18 | 5.18 | 599.8K |
| 14:10 | 5.18 | 5.19 | 5.18 | 5.18 | 483.6K |
| 14:15 | 5.18 | 5.19 | 5.17 | 5.19 | 818.2K |
| 14:20 | 5.18 | 5.19 | 5.18 | 5.18 | 599.0K |
| 14:25 | 5.18 | 5.19 | 5.18 | 5.18 | 431.1K |
| 14:30 | 5.19 | 5.20 | 5.18 | 5.18 | 1,561.2K |
| 14:35 | 5.19 | 5.19 | 5.17 | 5.18 | 1,404.3K |
| 14:40 | 5.18 | 5.19 | 5.17 | 5.18 | 1,026.1K |
| 14:45 | 5.19 | 5.19 | 5.17 | 5.18 | 1,519.1K |
| 14:50 | 5.18 | 5.19 | 5.17 | 5.18 | 1,343.1K |
| 14:55 | 5.18 | 5.18 | 5.17 | 5.18 | 1,274.8K |
| 15:40 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 5.32 | 5.36 | 5.30 | 5.33 | 113.0M |
| 2025-09-29 | 5.17 | 5.43 | 5.15 | 5.35 | 213.0M |
| 2025-09-26 | 5.16 | 5.22 | 5.14 | 5.17 | 64.3M |
| 2025-09-25 | 5.19 | 5.23 | 5.16 | 5.17 | 64.0M |
| 2025-09-24 | 5.13 | 5.22 | 5.12 | 5.20 | 77.9M |
| 2025-09-23 | 5.17 | 5.17 | 5.08 | 5.15 | 93.8M |
| 2025-09-22 | 5.15 | 5.20 | 5.13 | 5.19 | 72.9M |
| 2025-09-19 | 5.20 | 5.21 | 5.14 | 5.15 | 81.8M |
| 2025-09-18 | 5.33 | 5.35 | 5.17 | 5.20 | 144.6M |
| 2025-09-17 | 5.30 | 5.37 | 5.28 | 5.36 | 96.6M |
| 2025-09-16 | 5.29 | 5.33 | 5.24 | 5.31 | 90.8M |
| 2025-09-15 | 5.30 | 5.33 | 5.27 | 5.30 | 77.2M |
| 2025-09-12 | 5.37 | 5.39 | 5.27 | 5.30 | 104.2M |
| 2025-09-11 | 5.24 | 5.39 | 5.22 | 5.38 | 137.5M |
| 2025-09-10 | 5.25 | 5.28 | 5.21 | 5.24 | 80.3M |
| 2025-09-09 | 5.25 | 5.30 | 5.23 | 5.25 | 110.1M |
| 2025-09-08 | 5.26 | 5.31 | 5.24 | 5.27 | 109.9M |
| 2025-09-05 | 5.26 | 5.30 | 5.21 | 5.28 | 110.1M |
| 2025-09-04 | 5.24 | 5.29 | 5.20 | 5.26 | 129.7M |
| 2025-09-03 | 5.40 | 5.44 | 5.22 | 5.24 | 136.7M |
| 2025-09-02 | 5.43 | 5.43 | 5.31 | 5.38 | 162.7M |
| 2025-09-01 | 5.49 | 5.53 | 5.37 | 5.42 | 192.2M |
| 2025-08-29 | 5.55 | 5.61 | 5.43 | 5.46 | 285.7M |
| 2025-08-28 | 5.48 | 5.55 | 5.41 | 5.54 | 154.5M |
| 2025-08-27 | 5.66 | 5.70 | 5.48 | 5.48 | 184.1M |
| 2025-08-26 | 5.69 | 5.73 | 5.65 | 5.68 | 104.5M |
| 2025-08-25 | 5.72 | 5.78 | 5.65 | 5.73 | 180.4M |
| 2025-08-22 | 5.53 | 5.70 | 5.52 | 5.69 | 176.0M |
| 2025-08-21 | 5.63 | 5.64 | 5.52 | 5.55 | 107.9M |
| 2025-08-20 | 5.49 | 5.57 | 5.45 | 5.57 | 136.2M |
| 2025-08-19 | 5.56 | 5.59 | 5.50 | 5.51 | 118.9M |
| 2025-08-18 | 5.58 | 5.65 | 5.51 | 5.58 | 195.3M |
| 2025-08-15 | 5.39 | 5.58 | 5.37 | 5.54 | 199.6M |
| 2025-08-14 | 5.41 | 5.49 | 5.38 | 5.40 | 133.8M |
| 2025-08-13 | 5.38 | 5.48 | 5.36 | 5.41 | 127.0M |
| 2025-08-12 | 5.39 | 5.42 | 5.37 | 5.41 | 67.5M |
| 2025-08-11 | 5.35 | 5.42 | 5.34 | 5.39 | 85.0M |
| 2025-08-08 | 5.37 | 5.39 | 5.32 | 5.36 | 54.3M |
| 2025-08-07 | 5.36 | 5.40 | 5.32 | 5.38 | 72.9M |
| 2025-08-06 | 5.32 | 5.36 | 5.30 | 5.34 | 53.9M |
| 2025-08-05 | 5.29 | 5.36 | 5.28 | 5.34 | 71.9M |
| 2025-08-04 | 5.25 | 5.29 | 5.22 | 5.27 | 69.4M |
| 2025-08-01 | 5.28 | 5.33 | 5.24 | 5.27 | 73.5M |
| 2025-07-31 | 5.40 | 5.41 | 5.26 | 5.30 | 94.1M |
| 2025-07-30 | 5.44 | 5.48 | 5.37 | 5.42 | 76.9M |
| 2025-07-29 | 5.43 | 5.47 | 5.35 | 5.46 | 97.7M |
| 2025-07-28 | 5.43 | 5.52 | 5.39 | 5.46 | 95.0M |
| 2025-07-25 | 5.49 | 5.51 | 5.42 | 5.44 | 93.6M |
| 2025-07-24 | 5.36 | 5.50 | 5.34 | 5.48 | 140.2M |
| 2025-07-23 | 5.38 | 5.45 | 5.35 | 5.36 | 122.3M |
| 2025-07-22 | 5.35 | 5.38 | 5.28 | 5.38 | 84.1M |
| 2025-07-21 | 5.25 | 5.37 | 5.24 | 5.35 | 99.0M |
| 2025-07-18 | 5.23 | 5.25 | 5.21 | 5.25 | 63.8M |
| 2025-07-17 | 5.18 | 5.24 | 5.16 | 5.23 | 63.2M |
| 2025-07-16 | 5.19 | 5.24 | 5.14 | 5.18 | 90.6M |
| 2025-07-15 | 5.26 | 5.28 | 5.16 | 5.21 | 96.6M |
| 2025-07-14 | 5.28 | 5.29 | 5.20 | 5.22 | 95.4M |
| 2025-07-11 | 5.15 | 5.38 | 5.13 | 5.28 | 215.9M |
| 2025-07-10 | 5.05 | 5.14 | 5.04 | 5.12 | 84.6M |
| 2025-07-09 | 5.07 | 5.11 | 5.05 | 5.06 | 73.5M |
| 2025-07-08 | 5.02 | 5.08 | 5.01 | 5.06 | 74.4M |
| 2025-07-07 | 5.01 | 5.04 | 5.00 | 5.02 | 45.6M |
| 2025-07-04 | 5.02 | 5.08 | 4.97 | 5.03 | 79.5M |
| 2025-07-03 | 5.00 | 5.04 | 4.99 | 5.02 | 61.2M |
| 2025-07-02 | 5.00 | 5.02 | 4.98 | 4.99 | 55.0M |
| 2025-07-01 | 5.03 | 5.04 | 4.97 | 4.99 | 62.0M |
| 2025-06-30 | 5.09 | 5.09 | 5.00 | 5.02 | 83.6M |
| 2025-06-27 | 5.08 | 5.25 | 5.06 | 5.07 | 161.2M |
| 2025-06-26 | 5.12 | 5.14 | 5.04 | 5.06 | 134.7M |
| 2025-06-25 | 4.94 | 5.11 | 4.92 | 5.09 | 216.6M |
| 2025-06-24 | 4.88 | 4.97 | 4.86 | 4.93 | 122.2M |
| 2025-06-23 | 4.76 | 4.88 | 4.75 | 4.86 | 76.8M |
| 2025-06-20 | 4.78 | 4.83 | 4.77 | 4.78 | 59.9M |
| 2025-06-19 | 4.82 | 4.82 | 4.75 | 4.78 | 68.4M |
| 2025-06-18 | 4.90 | 4.91 | 4.80 | 4.83 | 64.6M |
| 2025-06-17 | 4.87 | 4.90 | 4.85 | 4.90 | 56.7M |
| 2025-06-16 | 4.83 | 4.89 | 4.82 | 4.88 | 53.3M |
| 2025-06-13 | 4.87 | 4.88 | 4.82 | 4.85 | 67.8M |
| 2025-06-12 | 4.89 | 4.92 | 4.87 | 4.88 | 56.5M |
| 2025-06-11 | 4.84 | 4.95 | 4.83 | 4.90 | 103.3M |
| 2025-06-10 | 4.88 | 4.88 | 4.79 | 4.83 | 67.1M |
| 2025-06-09 | 4.84 | 4.93 | 4.83 | 4.88 | 91.1M |
| 2025-06-06 | 4.86 | 4.88 | 4.79 | 4.80 | 47.1M |
| 2025-06-05 | 4.83 | 4.87 | 4.82 | 4.86 | 67.4M |
| 2025-06-04 | 4.79 | 4.85 | 4.78 | 4.83 | 71.5M |
| 2025-06-03 | 4.72 | 4.80 | 4.70 | 4.79 | 74.2M |
| 2025-05-30 | 4.70 | 4.75 | 4.67 | 4.73 | 58.9M |
| 2025-05-29 | 4.67 | 4.72 | 4.65 | 4.71 | 45.9M |
| 2025-05-28 | 4.68 | 4.70 | 4.65 | 4.67 | 32.4M |
| 2025-05-27 | 4.67 | 4.70 | 4.65 | 4.69 | 35.6M |
| 2025-05-26 | 4.68 | 4.70 | 4.65 | 4.67 | 35.8M |
| 2025-05-23 | 4.74 | 4.77 | 4.68 | 4.69 | 53.2M |
| 2025-05-22 | 4.77 | 4.78 | 4.73 | 4.74 | 39.6M |
| 2025-05-21 | 4.77 | 4.80 | 4.76 | 4.78 | 40.7M |
| 2025-05-20 | 4.76 | 4.80 | 4.75 | 4.77 | 44.5M |
| 2025-05-19 | 4.74 | 4.78 | 4.74 | 4.76 | 42.7M |
| 2025-05-16 | 4.83 | 4.84 | 4.74 | 4.75 | 71.9M |
| 2025-05-15 | 4.89 | 4.92 | 4.83 | 4.84 | 67.1M |
| 2025-05-14 | 4.79 | 4.97 | 4.77 | 4.92 | 125.0M |
| 2025-05-13 | 4.83 | 4.83 | 4.78 | 4.80 | 46.2M |
| 2025-05-12 | 4.76 | 4.82 | 4.74 | 4.81 | 63.7M |
| 2025-05-09 | 4.78 | 4.78 | 4.73 | 4.74 | 44.6M |
| 2025-05-08 | 4.76 | 4.81 | 4.75 | 4.78 | 51.2M |
| 2025-05-07 | 4.83 | 4.89 | 4.76 | 4.77 | 83.0M |
| 2025-05-06 | 4.75 | 4.78 | 4.74 | 4.76 | 68.0M |
| 2025-04-30 | 4.71 | 4.77 | 4.70 | 4.72 | 42.7M |
| 2025-04-29 | 4.72 | 4.75 | 4.68 | 4.69 | 45.3M |
| 2025-04-28 | 4.74 | 4.74 | 4.67 | 4.72 | 47.8M |
| 2025-04-25 | 4.72 | 4.77 | 4.72 | 4.74 | 49.1M |
| 2025-04-24 | 4.72 | 4.74 | 4.69 | 4.72 | 43.2M |
| 2025-04-23 | 4.74 | 4.76 | 4.69 | 4.71 | 51.0M |
| 2025-04-22 | 4.72 | 4.76 | 4.72 | 4.73 | 42.5M |
| 2025-04-21 | 4.73 | 4.76 | 4.71 | 4.73 | 37.4M |
| 2025-04-18 | 4.68 | 4.75 | 4.66 | 4.73 | 46.0M |
| 2025-04-17 | 4.66 | 4.70 | 4.65 | 4.69 | 47.2M |
| 2025-04-16 | 4.68 | 4.70 | 4.60 | 4.68 | 60.5M |
| 2025-04-15 | 4.70 | 4.71 | 4.65 | 4.69 | 44.8M |
| 2025-04-14 | 4.71 | 4.73 | 4.69 | 4.71 | 52.6M |
| 2025-04-11 | 4.69 | 4.74 | 4.67 | 4.69 | 61.3M |
| 2025-04-10 | 4.70 | 4.74 | 4.65 | 4.72 | 91.5M |
| 2025-04-09 | 4.56 | 4.66 | 4.52 | 4.63 | 117.8M |
| 2025-04-08 | 4.50 | 4.60 | 4.47 | 4.58 | 135.4M |
| 2025-04-07 | 4.80 | 4.80 | 4.46 | 4.47 | 174.4M |
| 2025-04-03 | 4.92 | 4.99 | 4.91 | 4.96 | 69.9M |
| 2025-04-02 | 4.92 | 4.97 | 4.92 | 4.95 | 55.5M |
| 2025-04-01 | 4.96 | 4.97 | 4.91 | 4.93 | 68.6M |
| 2025-03-31 | 5.09 | 5.11 | 4.93 | 4.93 | 95.7M |
| 2025-03-28 | 5.07 | 5.12 | 5.06 | 5.09 | 71.0M |
| 2025-03-27 | 5.03 | 5.08 | 5.01 | 5.07 | 59.3M |
| 2025-03-26 | 5.02 | 5.05 | 5.00 | 5.05 | 49.7M |
| 2025-03-25 | 5.01 | 5.03 | 4.97 | 5.01 | 49.9M |
| 2025-03-24 | 5.04 | 5.05 | 4.96 | 5.01 | 71.2M |
| 2025-03-21 | 5.10 | 5.13 | 5.02 | 5.03 | 72.0M |
| 2025-03-20 | 5.14 | 5.15 | 5.09 | 5.11 | 47.2M |
| 2025-03-19 | 5.14 | 5.16 | 5.11 | 5.14 | 51.6M |
| 2025-03-18 | 5.16 | 5.17 | 5.12 | 5.14 | 56.7M |
| 2025-03-17 | 5.18 | 5.18 | 5.13 | 5.14 | 72.5M |
| 2025-03-14 | 5.05 | 5.20 | 5.04 | 5.17 | 140.1M |
| 2025-03-13 | 5.05 | 5.10 | 5.01 | 5.04 | 60.7M |
| 2025-03-12 | 5.05 | 5.13 | 5.03 | 5.06 | 81.7M |
| 2025-03-11 | 5.00 | 5.05 | 4.99 | 5.05 | 71.5M |
| 2025-03-10 | 5.09 | 5.09 | 5.02 | 5.04 | 62.2M |
| 2025-03-07 | 5.17 | 5.17 | 5.07 | 5.08 | 90.3M |
| 2025-03-06 | 5.13 | 5.22 | 5.11 | 5.20 | 114.8M |
| 2025-03-05 | 5.11 | 5.13 | 5.06 | 5.12 | 62.2M |
| 2025-03-04 | 5.06 | 5.13 | 5.05 | 5.11 | 68.2M |
| 2025-03-03 | 5.10 | 5.16 | 5.06 | 5.07 | 91.2M |
| 2025-02-28 | 5.23 | 5.32 | 5.07 | 5.10 | 127.6M |
| 2025-02-27 | 5.21 | 5.32 | 5.16 | 5.27 | 140.1M |
| 2025-02-26 | 5.15 | 5.26 | 5.13 | 5.24 | 98.8M |
| 2025-02-25 | 5.15 | 5.20 | 5.12 | 5.15 | 58.6M |
| 2025-02-24 | 5.19 | 5.25 | 5.15 | 5.18 | 73.2M |
| 2025-02-21 | 5.14 | 5.24 | 5.10 | 5.22 | 112.0M |
| 2025-02-20 | 5.16 | 5.17 | 5.11 | 5.13 | 59.2M |
| 2025-02-19 | 5.11 | 5.19 | 5.09 | 5.17 | 76.0M |
| 2025-02-18 | 5.22 | 5.23 | 5.10 | 5.12 | 76.2M |
| 2025-02-17 | 5.27 | 5.33 | 5.20 | 5.23 | 125.2M |
| 2025-02-14 | 5.15 | 5.18 | 5.12 | 5.17 | 51.7M |
| 2025-02-13 | 5.19 | 5.23 | 5.15 | 5.16 | 80.5M |
| 2025-02-12 | 5.13 | 5.21 | 5.10 | 5.19 | 68.8M |
| 2025-02-11 | 5.17 | 5.18 | 5.09 | 5.13 | 57.7M |
| 2025-02-10 | 5.15 | 5.22 | 5.14 | 5.18 | 67.7M |
| 2025-02-07 | 5.04 | 5.23 | 5.03 | 5.15 | 130.4M |
| 2025-02-06 | 5.02 | 5.06 | 4.95 | 5.06 | 101.4M |
| 2025-02-05 | 5.04 | 5.08 | 5.01 | 5.03 | 61.3M |
| 2025-01-27 | 5.09 | 5.11 | 5.01 | 5.01 | 67.4M |
| 2025-01-24 | 5.09 | 5.16 | 5.08 | 5.09 | 80.3M |
| 2025-01-23 | 5.15 | 5.22 | 5.10 | 5.11 | 92.1M |
| 2025-01-22 | 5.05 | 5.08 | 5.00 | 5.07 | 54.4M |
| 2025-01-21 | 5.11 | 5.11 | 5.05 | 5.08 | 46.9M |
| 2025-01-20 | 5.11 | 5.15 | 5.06 | 5.07 | 54.3M |
| 2025-01-17 | 5.04 | 5.11 | 5.03 | 5.07 | 48.2M |
| 2025-01-16 | 5.13 | 5.15 | 5.02 | 5.06 | 64.8M |
| 2025-01-15 | 5.04 | 5.13 | 5.01 | 5.10 | 90.4M |
| 2025-01-14 | 4.92 | 5.06 | 4.91 | 5.04 | 98.8M |
| 2025-01-13 | 4.82 | 4.94 | 4.80 | 4.92 | 60.2M |
| 2025-01-10 | 4.91 | 4.96 | 4.87 | 4.87 | 57.6M |
| 2025-01-09 | 4.97 | 5.00 | 4.90 | 4.92 | 62.2M |
| 2025-01-08 | 5.02 | 5.03 | 4.89 | 5.01 | 85.7M |
| 2025-01-07 | 4.98 | 5.05 | 4.96 | 5.03 | 63.6M |
| 2025-01-06 | 4.96 | 5.02 | 4.93 | 4.98 | 77.6M |
| 2025-01-03 | 5.07 | 5.08 | 4.95 | 4.97 | 96.2M |
| 2025-01-02 | 5.34 | 5.35 | 5.01 | 5.06 | 170.6M |