5.56
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.53 | 5.57 | 5.51 | 5.56 | 1,011.1K |
| 09:35 | 5.56 | 5.57 | 5.55 | 5.56 | 452.5K |
| 09:40 | 5.57 | 5.57 | 5.55 | 5.56 | 574.2K |
| 09:45 | 5.56 | 5.58 | 5.56 | 5.58 | 637.7K |
| 09:50 | 5.58 | 5.58 | 5.57 | 5.57 | 325.7K |
| 09:55 | 5.57 | 5.58 | 5.57 | 5.57 | 330.2K |
| 10:00 | 5.58 | 5.58 | 5.56 | 5.57 | 449.3K |
| 10:05 | 5.56 | 5.57 | 5.55 | 5.56 | 540.8K |
| 10:10 | 5.56 | 5.57 | 5.55 | 5.56 | 615.3K |
| 10:15 | 5.56 | 5.56 | 5.55 | 5.55 | 237.6K |
| 10:20 | 5.56 | 5.56 | 5.55 | 5.56 | 223.3K |
| 10:25 | 5.56 | 5.56 | 5.55 | 5.55 | 103.8K |
| 10:30 | 5.55 | 5.57 | 5.55 | 5.57 | 292.3K |
| 10:35 | 5.57 | 5.57 | 5.55 | 5.57 | 111.3K |
| 10:40 | 5.57 | 5.57 | 5.55 | 5.56 | 152.8K |
| 10:45 | 5.56 | 5.57 | 5.55 | 5.56 | 562.9K |
| 10:50 | 5.57 | 5.58 | 5.56 | 5.58 | 658.0K |
| 10:55 | 5.58 | 5.58 | 5.57 | 5.58 | 198.6K |
| 11:00 | 5.58 | 5.59 | 5.57 | 5.58 | 578.1K |
| 11:05 | 5.58 | 5.58 | 5.56 | 5.57 | 287.9K |
| 11:10 | 5.57 | 5.57 | 5.56 | 5.57 | 191.3K |
| 11:15 | 5.58 | 5.58 | 5.56 | 5.57 | 612.3K |
| 11:20 | 5.57 | 5.57 | 5.56 | 5.57 | 80.9K |
| 11:25 | 5.56 | 5.58 | 5.56 | 5.57 | 138.7K |
| 13:00 | 5.57 | 5.58 | 5.56 | 5.56 | 428.2K |
| 13:05 | 5.57 | 5.57 | 5.55 | 5.55 | 635.8K |
| 13:10 | 5.56 | 5.56 | 5.55 | 5.55 | 236.0K |
| 13:15 | 5.56 | 5.57 | 5.55 | 5.57 | 501.6K |
| 13:20 | 5.57 | 5.57 | 5.56 | 5.56 | 418.3K |
| 13:25 | 5.56 | 5.57 | 5.55 | 5.56 | 363.7K |
| 13:30 | 5.56 | 5.57 | 5.55 | 5.56 | 107.5K |
| 13:35 | 5.56 | 5.57 | 5.56 | 5.57 | 208.1K |
| 13:40 | 5.56 | 5.58 | 5.56 | 5.58 | 580.4K |
| 13:45 | 5.58 | 5.58 | 5.57 | 5.57 | 198.7K |
| 13:50 | 5.58 | 5.58 | 5.57 | 5.58 | 410.0K |
| 13:55 | 5.58 | 5.59 | 5.57 | 5.58 | 200.3K |
| 14:00 | 5.59 | 5.59 | 5.58 | 5.59 | 149.3K |
| 14:05 | 5.59 | 5.59 | 5.58 | 5.58 | 144.0K |
| 14:10 | 5.58 | 5.59 | 5.57 | 5.58 | 536.3K |
| 14:15 | 5.58 | 5.59 | 5.58 | 5.59 | 239.4K |
| 14:20 | 5.58 | 5.59 | 5.58 | 5.58 | 141.6K |
| 14:25 | 5.59 | 5.59 | 5.57 | 5.58 | 398.6K |
| 14:30 | 5.58 | 5.59 | 5.57 | 5.59 | 319.9K |
| 14:35 | 5.58 | 5.59 | 5.58 | 5.58 | 72.6K |
| 14:40 | 5.59 | 5.59 | 5.58 | 5.59 | 129.4K |
| 14:45 | 5.59 | 5.59 | 5.58 | 5.58 | 356.9K |
| 14:50 | 5.58 | 5.59 | 5.58 | 5.58 | 500.2K |
| 14:55 | 5.58 | 5.59 | 5.57 | 5.58 | 980.7K |
| 15:40 | 5.58 | 5.58 | 5.58 | 5.58 | 309.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 5.59 | 5.59 | 5.55 | 5.56 | 17.2M |
| 2025-09-29 | 5.54 | 5.59 | 5.48 | 5.59 | 21.8M |
| 2025-09-26 | 5.56 | 5.59 | 5.51 | 5.56 | 15.3M |
| 2025-09-25 | 5.55 | 5.60 | 5.54 | 5.57 | 17.7M |
| 2025-09-24 | 5.53 | 5.59 | 5.51 | 5.58 | 17.9M |
| 2025-09-23 | 5.65 | 5.66 | 5.48 | 5.55 | 30.1M |
| 2025-09-22 | 5.74 | 5.76 | 5.64 | 5.67 | 28.5M |
| 2025-09-19 | 5.74 | 5.81 | 5.71 | 5.79 | 25.4M |
| 2025-09-18 | 5.88 | 5.89 | 5.71 | 5.76 | 46.3M |
| 2025-09-17 | 5.99 | 6.00 | 5.88 | 5.90 | 44.8M |
| 2025-09-16 | 5.93 | 6.01 | 5.92 | 6.01 | 49.6M |
| 2025-09-15 | 5.91 | 5.96 | 5.87 | 5.93 | 35.7M |
| 2025-09-12 | 6.05 | 6.16 | 5.94 | 5.94 | 68.6M |
| 2025-09-11 | 6.00 | 6.08 | 5.94 | 6.08 | 73.4M |
| 2025-09-10 | 5.84 | 6.09 | 5.82 | 6.08 | 105.2M |
| 2025-09-09 | 5.86 | 5.91 | 5.78 | 5.83 | 48.7M |
| 2025-09-08 | 5.84 | 5.95 | 5.81 | 5.87 | 47.9M |
| 2025-09-05 | 5.91 | 5.92 | 5.71 | 5.90 | 68.7M |
| 2025-09-04 | 5.75 | 5.99 | 5.73 | 5.96 | 88.1M |
| 2025-09-03 | 5.90 | 5.98 | 5.73 | 5.76 | 61.1M |
| 2025-09-02 | 5.97 | 6.07 | 5.89 | 5.92 | 65.3M |
| 2025-09-01 | 5.96 | 6.14 | 5.85 | 6.02 | 91.9M |
| 2025-08-29 | 5.76 | 5.99 | 5.73 | 5.95 | 102.1M |
| 2025-08-28 | 5.71 | 5.80 | 5.63 | 5.78 | 54.4M |
| 2025-08-27 | 5.79 | 5.82 | 5.70 | 5.70 | 48.0M |
| 2025-08-26 | 5.74 | 5.80 | 5.71 | 5.80 | 44.4M |
| 2025-08-25 | 5.74 | 5.77 | 5.69 | 5.77 | 54.1M |
| 2025-08-22 | 5.73 | 5.75 | 5.66 | 5.73 | 34.9M |
| 2025-08-21 | 5.71 | 5.77 | 5.68 | 5.76 | 49.3M |
| 2025-08-20 | 5.62 | 5.69 | 5.56 | 5.69 | 51.0M |
| 2025-08-19 | 5.60 | 5.66 | 5.60 | 5.61 | 34.3M |
| 2025-08-18 | 5.61 | 5.65 | 5.58 | 5.62 | 43.8M |
| 2025-08-15 | 5.53 | 5.62 | 5.52 | 5.62 | 31.5M |
| 2025-08-14 | 5.68 | 5.70 | 5.55 | 5.56 | 59.3M |
| 2025-08-13 | 5.78 | 5.82 | 5.70 | 5.74 | 55.0M |
| 2025-08-12 | 5.70 | 5.78 | 5.68 | 5.73 | 39.2M |
| 2025-08-11 | 5.68 | 5.71 | 5.61 | 5.70 | 48.3M |
| 2025-08-08 | 5.75 | 5.84 | 5.68 | 5.69 | 46.4M |
| 2025-08-07 | 5.67 | 5.71 | 5.63 | 5.68 | 41.3M |
| 2025-08-06 | 5.71 | 5.73 | 5.60 | 5.69 | 55.1M |
| 2025-08-05 | 5.80 | 5.84 | 5.71 | 5.74 | 86.5M |
| 2025-08-04 | 6.10 | 6.25 | 5.92 | 5.98 | 72.0M |
| 2025-08-01 | 6.07 | 6.20 | 5.92 | 6.12 | 93.1M |
| 2025-07-31 | 6.13 | 6.50 | 6.01 | 6.10 | 126.7M |
| 2025-07-30 | 5.91 | 6.35 | 5.86 | 6.20 | 116.9M |
| 2025-07-29 | 6.00 | 6.01 | 5.82 | 5.89 | 80.0M |
| 2025-07-28 | 5.81 | 6.03 | 5.81 | 6.03 | 112.5M |
| 2025-07-25 | 5.70 | 5.82 | 5.66 | 5.70 | 37.7M |
| 2025-07-24 | 5.61 | 5.71 | 5.60 | 5.69 | 31.0M |
| 2025-07-23 | 5.62 | 5.71 | 5.60 | 5.62 | 29.8M |
| 2025-07-22 | 5.60 | 5.64 | 5.55 | 5.64 | 28.7M |
| 2025-07-21 | 5.53 | 5.61 | 5.53 | 5.60 | 28.2M |
| 2025-07-18 | 5.53 | 5.56 | 5.50 | 5.54 | 19.7M |
| 2025-07-17 | 5.49 | 5.58 | 5.49 | 5.54 | 25.3M |
| 2025-07-16 | 5.43 | 5.49 | 5.42 | 5.48 | 18.1M |
| 2025-07-15 | 5.50 | 5.50 | 5.38 | 5.43 | 24.7M |
| 2025-07-14 | 5.52 | 5.53 | 5.49 | 5.49 | 16.3M |
| 2025-07-11 | 5.55 | 5.56 | 5.47 | 5.52 | 24.8M |
| 2025-07-10 | 5.49 | 5.58 | 5.48 | 5.56 | 26.4M |
| 2025-07-09 | 5.47 | 5.51 | 5.46 | 5.49 | 21.7M |
| 2025-07-08 | 5.45 | 5.51 | 5.44 | 5.47 | 19.5M |
| 2025-07-07 | 5.39 | 5.45 | 5.38 | 5.43 | 17.8M |
| 2025-07-04 | 5.40 | 5.45 | 5.38 | 5.40 | 19.8M |
| 2025-07-03 | 5.39 | 5.45 | 5.36 | 5.41 | 20.9M |
| 2025-07-02 | 5.37 | 5.45 | 5.36 | 5.39 | 24.2M |
| 2025-07-01 | 5.35 | 5.37 | 5.33 | 5.35 | 13.3M |
| 2025-06-30 | 5.36 | 5.37 | 5.34 | 5.35 | 14.8M |
| 2025-06-27 | 5.35 | 5.39 | 5.34 | 5.36 | 16.6M |
| 2025-06-26 | 5.36 | 5.41 | 5.35 | 5.36 | 26.7M |
| 2025-06-25 | 5.36 | 5.40 | 5.32 | 5.38 | 26.6M |
| 2025-06-24 | 5.26 | 5.32 | 5.25 | 5.32 | 20.3M |
| 2025-06-23 | 5.18 | 5.26 | 5.16 | 5.25 | 16.3M |
| 2025-06-20 | 5.18 | 5.28 | 5.18 | 5.22 | 19.9M |
| 2025-06-19 | 5.26 | 5.28 | 5.17 | 5.19 | 16.2M |
| 2025-06-18 | 5.29 | 5.30 | 5.24 | 5.27 | 12.8M |
| 2025-06-17 | 5.30 | 5.33 | 5.28 | 5.30 | 13.7M |
| 2025-06-16 | 5.24 | 5.30 | 5.24 | 5.30 | 14.0M |
| 2025-06-13 | 5.36 | 5.37 | 5.26 | 5.26 | 26.8M |
| 2025-06-12 | 5.40 | 5.42 | 5.34 | 5.36 | 24.1M |
| 2025-06-11 | 5.41 | 5.47 | 5.40 | 5.42 | 17.8M |
| 2025-06-10 | 5.47 | 5.48 | 5.36 | 5.41 | 25.4M |
| 2025-06-09 | 5.47 | 5.50 | 5.44 | 5.49 | 17.8M |
| 2025-06-06 | 5.52 | 5.53 | 5.46 | 5.47 | 22.4M |
| 2025-06-05 | 5.57 | 5.60 | 5.50 | 5.53 | 26.1M |
| 2025-06-04 | 5.49 | 5.61 | 5.49 | 5.60 | 24.2M |
| 2025-06-03 | 5.45 | 5.53 | 5.45 | 5.50 | 18.5M |
| 2025-05-30 | 5.61 | 5.66 | 5.48 | 5.50 | 29.8M |
| 2025-05-29 | 5.61 | 5.67 | 5.52 | 5.62 | 30.6M |
| 2025-05-28 | 5.51 | 5.64 | 5.50 | 5.62 | 35.3M |
| 2025-05-27 | 5.61 | 5.64 | 5.58 | 5.60 | 21.3M |
| 2025-05-26 | 5.60 | 5.65 | 5.56 | 5.64 | 24.2M |
| 2025-05-23 | 5.81 | 5.84 | 5.60 | 5.62 | 49.9M |
| 2025-05-22 | 5.99 | 6.14 | 5.84 | 5.85 | 64.7M |
| 2025-05-21 | 5.89 | 6.17 | 5.76 | 6.07 | 85.6M |
| 2025-05-20 | 5.77 | 5.93 | 5.76 | 5.89 | 51.1M |
| 2025-05-19 | 5.69 | 5.82 | 5.64 | 5.80 | 44.5M |
| 2025-05-16 | 5.67 | 5.72 | 5.60 | 5.71 | 32.3M |
| 2025-05-15 | 5.65 | 5.73 | 5.61 | 5.66 | 32.6M |
| 2025-05-14 | 5.63 | 5.69 | 5.57 | 5.68 | 37.4M |
| 2025-05-13 | 5.72 | 5.75 | 5.63 | 5.64 | 35.0M |
| 2025-05-12 | 5.68 | 5.72 | 5.63 | 5.69 | 33.5M |
| 2025-05-09 | 5.80 | 5.81 | 5.66 | 5.67 | 45.0M |
| 2025-05-08 | 5.77 | 5.88 | 5.67 | 5.82 | 60.6M |
| 2025-05-07 | 5.83 | 5.95 | 5.75 | 5.80 | 60.1M |
| 2025-05-06 | 5.70 | 5.79 | 5.70 | 5.76 | 60.7M |
| 2025-04-30 | 5.86 | 6.05 | 5.67 | 5.70 | 75.5M |
| 2025-04-29 | 5.78 | 5.84 | 5.62 | 5.72 | 82.5M |
| 2025-04-28 | 6.25 | 6.44 | 5.82 | 5.83 | 130.2M |
| 2025-04-25 | 6.31 | 6.78 | 6.20 | 6.36 | 161.4M |
| 2025-04-24 | 7.29 | 7.40 | 6.42 | 6.58 | 252.2M |
| 2025-04-23 | 6.20 | 6.90 | 6.10 | 6.90 | 156.8M |
| 2025-04-22 | 5.95 | 6.44 | 5.91 | 6.27 | 150.9M |
| 2025-04-21 | 5.85 | 6.12 | 5.84 | 6.01 | 99.3M |
| 2025-04-18 | 5.99 | 6.25 | 5.75 | 6.03 | 105.1M |
| 2025-04-17 | 5.76 | 6.04 | 5.69 | 5.98 | 122.0M |
| 2025-04-16 | 5.68 | 5.83 | 5.61 | 5.78 | 57.0M |
| 2025-04-15 | 5.82 | 5.90 | 5.68 | 5.75 | 64.3M |
| 2025-04-14 | 5.71 | 5.94 | 5.67 | 5.83 | 94.8M |
| 2025-04-11 | 5.70 | 5.82 | 5.59 | 5.64 | 85.5M |
| 2025-04-10 | 5.53 | 5.89 | 5.52 | 5.78 | 128.0M |
| 2025-04-09 | 5.43 | 5.75 | 5.17 | 5.68 | 124.2M |
| 2025-04-08 | 4.90 | 5.38 | 4.90 | 5.38 | 63.7M |
| 2025-04-07 | 5.10 | 5.32 | 4.82 | 4.89 | 64.8M |
| 2025-04-03 | 5.21 | 5.49 | 5.20 | 5.36 | 39.9M |
| 2025-04-02 | 5.23 | 5.28 | 5.22 | 5.26 | 14.3M |
| 2025-04-01 | 5.26 | 5.32 | 5.23 | 5.25 | 22.9M |
| 2025-03-31 | 5.23 | 5.31 | 5.18 | 5.27 | 29.7M |
| 2025-03-28 | 5.55 | 5.56 | 5.40 | 5.41 | 33.0M |
| 2025-03-27 | 5.53 | 5.64 | 5.51 | 5.58 | 23.3M |
| 2025-03-26 | 5.50 | 5.61 | 5.49 | 5.56 | 22.8M |
| 2025-03-25 | 5.64 | 5.66 | 5.51 | 5.52 | 31.6M |
| 2025-03-24 | 5.65 | 5.75 | 5.55 | 5.65 | 43.3M |
| 2025-03-21 | 5.62 | 5.72 | 5.57 | 5.67 | 47.6M |
| 2025-03-20 | 5.72 | 5.73 | 5.62 | 5.64 | 35.4M |
| 2025-03-19 | 5.73 | 5.77 | 5.65 | 5.73 | 39.8M |
| 2025-03-18 | 5.89 | 5.91 | 5.73 | 5.77 | 54.0M |
| 2025-03-17 | 6.01 | 6.10 | 5.89 | 5.89 | 73.4M |
| 2025-03-14 | 5.82 | 6.09 | 5.82 | 6.00 | 93.1M |
| 2025-03-13 | 5.91 | 5.93 | 5.71 | 5.75 | 58.3M |
| 2025-03-12 | 5.91 | 6.01 | 5.84 | 5.95 | 83.8M |
| 2025-03-11 | 5.88 | 6.03 | 5.80 | 5.95 | 99.3M |
| 2025-03-10 | 5.86 | 6.11 | 5.71 | 5.91 | 137.2M |
| 2025-03-07 | 5.49 | 6.03 | 5.45 | 5.86 | 177.8M |
| 2025-03-06 | 5.42 | 5.51 | 5.32 | 5.48 | 87.0M |
| 2025-03-05 | 5.60 | 5.60 | 5.35 | 5.41 | 128.9M |
| 2025-03-04 | 5.62 | 5.62 | 5.62 | 5.62 | 33.0M |
| 2025-03-03 | 5.14 | 5.19 | 5.09 | 5.11 | 30.4M |
| 2025-02-28 | 5.35 | 5.35 | 5.13 | 5.15 | 42.9M |
| 2025-02-27 | 5.15 | 5.31 | 5.13 | 5.30 | 64.9M |
| 2025-02-26 | 5.09 | 5.17 | 5.08 | 5.15 | 27.7M |
| 2025-02-25 | 5.08 | 5.17 | 5.06 | 5.09 | 26.8M |
| 2025-02-24 | 5.10 | 5.18 | 5.08 | 5.12 | 32.7M |
| 2025-02-21 | 5.21 | 5.22 | 5.08 | 5.14 | 35.1M |
| 2025-02-20 | 5.16 | 5.24 | 5.13 | 5.22 | 28.1M |
| 2025-02-19 | 5.14 | 5.18 | 5.10 | 5.17 | 26.7M |
| 2025-02-18 | 5.37 | 5.37 | 5.11 | 5.14 | 43.1M |
| 2025-02-17 | 5.36 | 5.45 | 5.29 | 5.40 | 33.7M |
| 2025-02-14 | 5.40 | 5.43 | 5.32 | 5.36 | 27.6M |
| 2025-02-13 | 5.41 | 5.49 | 5.36 | 5.43 | 35.4M |
| 2025-02-12 | 5.41 | 5.44 | 5.35 | 5.41 | 29.3M |
| 2025-02-11 | 5.50 | 5.51 | 5.37 | 5.43 | 34.4M |
| 2025-02-10 | 5.25 | 5.52 | 5.23 | 5.45 | 57.9M |
| 2025-02-07 | 5.21 | 5.31 | 5.17 | 5.25 | 35.0M |
| 2025-02-06 | 5.16 | 5.23 | 5.10 | 5.22 | 27.6M |
| 2025-02-05 | 5.20 | 5.23 | 5.09 | 5.16 | 28.0M |
| 2025-01-27 | 5.31 | 5.35 | 5.18 | 5.18 | 25.2M |
| 2025-01-24 | 5.28 | 5.32 | 5.23 | 5.30 | 18.7M |
| 2025-01-23 | 5.36 | 5.43 | 5.27 | 5.28 | 22.2M |
| 2025-01-22 | 5.44 | 5.47 | 5.30 | 5.32 | 25.1M |
| 2025-01-21 | 5.50 | 5.54 | 5.43 | 5.48 | 24.6M |
| 2025-01-20 | 5.49 | 5.58 | 5.44 | 5.49 | 25.1M |
| 2025-01-17 | 5.52 | 5.54 | 5.39 | 5.43 | 28.0M |
| 2025-01-16 | 5.46 | 5.65 | 5.46 | 5.57 | 52.4M |
| 2025-01-15 | 5.35 | 5.63 | 5.32 | 5.52 | 63.7M |
| 2025-01-14 | 5.18 | 5.42 | 5.16 | 5.40 | 50.3M |
| 2025-01-13 | 5.07 | 5.18 | 4.98 | 5.15 | 33.2M |
| 2025-01-10 | 5.31 | 5.37 | 5.14 | 5.14 | 43.2M |
| 2025-01-09 | 5.44 | 5.50 | 5.33 | 5.35 | 49.1M |
| 2025-01-08 | 5.50 | 5.57 | 5.30 | 5.51 | 61.8M |
| 2025-01-07 | 5.58 | 5.60 | 5.34 | 5.50 | 54.5M |
| 2025-01-06 | 5.60 | 5.85 | 5.47 | 5.50 | 84.8M |
| 2025-01-03 | 6.22 | 6.28 | 5.85 | 5.85 | 123.3M |
| 2025-01-02 | 5.92 | 6.50 | 5.91 | 6.50 | 167.9M |