5.39
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.37 | 5.39 | 5.36 | 5.38 | 100.0K |
| 09:35 | 5.39 | 5.39 | 5.38 | 5.38 | 55.0K |
| 09:40 | 5.37 | 5.38 | 5.37 | 5.38 | 68.5K |
| 09:45 | 5.37 | 5.37 | 5.37 | 5.37 | 29.0K |
| 09:50 | 5.36 | 5.37 | 5.36 | 5.37 | 78.0K |
| 09:55 | 5.36 | 5.37 | 5.36 | 5.37 | 176.0K |
| 10:00 | 5.37 | 5.38 | 5.37 | 5.38 | 84.0K |
| 10:05 | 5.37 | 5.38 | 5.37 | 5.38 | 50.5K |
| 10:10 | 5.37 | 5.38 | 5.37 | 5.38 | 32.0K |
| 10:15 | 5.37 | 5.38 | 5.37 | 5.38 | 45.0K |
| 10:20 | 5.37 | 5.40 | 5.37 | 5.40 | 241.0K |
| 10:25 | 5.39 | 5.40 | 5.39 | 5.40 | 198.0K |
| 10:30 | 5.41 | 5.41 | 5.40 | 5.40 | 68.0K |
| 10:35 | 5.41 | 5.41 | 5.41 | 5.41 | 34.5K |
| 10:40 | 5.41 | 5.42 | 5.41 | 5.42 | 156.0K |
| 10:45 | 5.43 | 5.43 | 5.42 | 5.43 | 94.0K |
| 10:50 | 5.42 | 5.43 | 5.42 | 5.43 | 214.5K |
| 10:55 | 5.44 | 5.44 | 5.43 | 5.44 | 189.0K |
| 11:00 | 5.43 | 5.43 | 5.43 | 5.43 | 85.0K |
| 11:05 | 5.42 | 5.43 | 5.42 | 5.43 | 181.0K |
| 11:25 | 5.42 | 5.42 | 5.42 | 5.42 | 79.5K |
| 11:35 | 5.41 | 5.41 | 5.41 | 5.41 | 20.0K |
| 11:40 | 5.42 | 5.42 | 5.42 | 5.42 | 7.5K |
| 13:00 | 5.41 | 5.43 | 5.41 | 5.43 | 61.5K |
| 13:05 | 5.42 | 5.44 | 5.42 | 5.44 | 32.0K |
| 13:10 | 5.43 | 5.44 | 5.43 | 5.44 | 58.5K |
| 13:15 | 5.43 | 5.44 | 5.43 | 5.44 | 53.5K |
| 13:20 | 5.42 | 5.44 | 5.42 | 5.44 | 75.0K |
| 13:25 | 5.43 | 5.44 | 5.43 | 5.44 | 203.5K |
| 13:50 | 5.45 | 5.45 | 5.45 | 5.45 | 205.0K |
| 13:55 | 5.45 | 5.45 | 5.44 | 5.44 | 69.0K |
| 14:00 | 5.44 | 5.45 | 5.43 | 5.45 | 46.5K |
| 14:05 | 5.44 | 5.45 | 5.43 | 5.45 | 103.5K |
| 14:10 | 5.46 | 5.46 | 5.45 | 5.46 | 89.0K |
| 14:15 | 5.45 | 5.46 | 5.45 | 5.46 | 53.5K |
| 14:20 | 5.45 | 5.45 | 5.45 | 5.45 | 361.0K |
| 14:35 | 5.44 | 5.44 | 5.44 | 5.44 | 5.0K |
| 14:40 | 5.45 | 5.46 | 5.45 | 5.45 | 111.0K |
| 14:45 | 5.46 | 5.46 | 5.46 | 5.46 | 44.5K |
| 14:50 | 5.45 | 5.45 | 5.44 | 5.44 | 30.5K |
| 14:55 | 5.43 | 5.43 | 5.43 | 5.43 | 7.0K |
| 15:00 | 5.44 | 5.45 | 5.43 | 5.43 | 102.5K |
| 15:05 | 5.42 | 5.42 | 5.42 | 5.42 | 37.0K |
| 15:10 | 5.41 | 5.41 | 5.40 | 5.41 | 6.5K |
| 15:15 | 5.40 | 5.42 | 5.40 | 5.42 | 74.0K |
| 15:25 | 5.41 | 5.41 | 5.40 | 5.40 | 50.0K |
| 15:35 | 5.41 | 5.41 | 5.40 | 5.40 | 552.0K |
| 15:50 | 5.41 | 5.41 | 5.40 | 5.40 | 21.5K |
| 15:55 | 5.41 | 5.41 | 5.39 | 5.39 | 67.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.38 | 5.46 | 5.36 | 5.39 | 4.8M |
| 2025-09-25 | 5.39 | 5.41 | 5.36 | 5.38 | 4.8M |
| 2025-09-24 | 5.35 | 5.38 | 5.34 | 5.38 | 3.3M |
| 2025-09-23 | 5.35 | 5.37 | 5.32 | 5.35 | 4.8M |
| 2025-09-22 | 5.38 | 5.39 | 5.34 | 5.34 | 4.5M |
| 2025-09-19 | 5.38 | 5.41 | 5.30 | 5.37 | 6.1M |
| 2025-09-18 | 5.42 | 5.44 | 5.33 | 5.38 | 11.1M |
| 2025-09-17 | 5.40 | 5.46 | 5.38 | 5.44 | 8.0M |
| 2025-09-16 | 5.48 | 5.49 | 5.37 | 5.42 | 7.3M |
| 2025-09-15 | 5.55 | 5.55 | 5.44 | 5.45 | 4.8M |
| 2025-09-12 | 5.47 | 5.55 | 5.46 | 5.53 | 10.8M |
| 2025-09-11 | 5.45 | 5.46 | 5.41 | 5.44 | 13.1M |
| 2025-09-10 | 5.49 | 5.51 | 5.43 | 5.46 | 10.4M |
| 2025-09-09 | 5.53 | 5.60 | 5.49 | 5.50 | 6.8M |
| 2025-09-08 | 5.55 | 5.58 | 5.51 | 5.53 | 9.2M |
| 2025-09-05 | 5.41 | 5.60 | 5.39 | 5.54 | 23.4M |
| 2025-09-04 | 5.38 | 5.42 | 5.32 | 5.41 | 10.3M |
| 2025-09-03 | 5.36 | 5.41 | 5.33 | 5.36 | 10.1M |
| 2025-09-02 | 5.43 | 5.46 | 5.30 | 5.33 | 21.6M |
| 2025-09-01 | 5.62 | 5.62 | 5.43 | 5.43 | 23.3M |
| 2025-08-29 | 5.65 | 5.77 | 5.61 | 5.64 | 7.6M |
| 2025-08-28 | 5.66 | 5.68 | 5.57 | 5.65 | 8.7M |
| 2025-08-27 | 5.82 | 5.82 | 5.62 | 5.66 | 12.7M |
| 2025-08-26 | 5.90 | 5.90 | 5.81 | 5.82 | 10.1M |
| 2025-08-25 | 5.84 | 5.90 | 5.84 | 5.90 | 16.7M |
| 2025-08-22 | 5.86 | 5.87 | 5.79 | 5.84 | 15.3M |
| 2025-08-21 | 5.75 | 5.92 | 5.75 | 5.86 | 21.2M |
| 2025-08-20 | 5.72 | 5.74 | 5.66 | 5.73 | 6.5M |
| 2025-08-19 | 5.81 | 5.85 | 5.73 | 5.74 | 7.8M |
| 2025-08-18 | 5.78 | 5.87 | 5.76 | 5.81 | 13.4M |
| 2025-08-15 | 5.71 | 5.78 | 5.70 | 5.77 | 5.1M |
| 2025-08-14 | 5.76 | 5.80 | 5.71 | 5.75 | 10.3M |
| 2025-08-13 | 5.76 | 5.77 | 5.72 | 5.74 | 10.8M |
| 2025-08-12 | 5.71 | 5.77 | 5.70 | 5.73 | 7.6M |
| 2025-08-11 | 5.82 | 5.85 | 5.68 | 5.71 | 13.8M |
| 2025-08-08 | 5.61 | 5.75 | 5.60 | 5.71 | 10.8M |
| 2025-08-07 | 5.62 | 5.64 | 5.54 | 5.59 | 6.3M |
| 2025-08-06 | 5.59 | 5.61 | 5.57 | 5.59 | 2.5M |
| 2025-08-05 | 5.56 | 5.60 | 5.56 | 5.59 | 2.8M |
| 2025-08-04 | 5.52 | 5.56 | 5.50 | 5.54 | 5.5M |
| 2025-08-01 | 5.61 | 5.61 | 5.54 | 5.56 | 9.2M |
| 2025-07-31 | 5.66 | 5.66 | 5.55 | 5.59 | 11.5M |
| 2025-07-30 | 5.69 | 5.73 | 5.63 | 5.68 | 8.8M |
| 2025-07-29 | 5.75 | 5.76 | 5.62 | 5.70 | 10.5M |
| 2025-07-28 | 5.78 | 5.79 | 5.71 | 5.73 | 11.6M |
| 2025-07-25 | 5.85 | 5.85 | 5.74 | 5.78 | 12.3M |
| 2025-07-24 | 5.84 | 5.87 | 5.75 | 5.83 | 14.6M |
| 2025-07-23 | 6.06 | 6.07 | 5.80 | 5.80 | 24.4M |
| 2025-07-22 | 5.68 | 6.02 | 5.62 | 5.98 | 59.2M |
| 2025-07-21 | 5.67 | 5.72 | 5.59 | 5.64 | 28.9M |
| 2025-07-18 | 5.42 | 5.47 | 5.41 | 5.45 | 9.1M |
| 2025-07-17 | 5.42 | 5.46 | 5.40 | 5.42 | 6.4M |
| 2025-07-16 | 5.48 | 5.49 | 5.40 | 5.43 | 10.7M |
| 2025-07-15 | 5.58 | 5.60 | 5.42 | 5.47 | 8.9M |
| 2025-07-14 | 5.49 | 5.60 | 5.45 | 5.54 | 15.9M |
| 2025-07-11 | 5.75 | 5.82 | 5.73 | 5.74 | 19.1M |
| 2025-07-10 | 5.63 | 5.75 | 5.62 | 5.75 | 21.1M |
| 2025-07-09 | 5.55 | 5.67 | 5.53 | 5.63 | 24.5M |
| 2025-07-08 | 5.52 | 5.55 | 5.48 | 5.55 | 8.5M |
| 2025-07-07 | 5.49 | 5.51 | 5.47 | 5.51 | 7.4M |
| 2025-07-04 | 5.53 | 5.53 | 5.48 | 5.50 | 6.0M |
| 2025-07-03 | 5.51 | 5.56 | 5.48 | 5.51 | 8.5M |
| 2025-07-02 | 5.46 | 5.53 | 5.45 | 5.49 | 19.3M |
| 2025-06-30 | 5.48 | 5.52 | 5.42 | 5.43 | 4.4M |
| 2025-06-27 | 5.48 | 5.54 | 5.43 | 5.48 | 6.3M |
| 2025-06-26 | 5.50 | 5.53 | 5.44 | 5.48 | 6.9M |
| 2025-06-25 | 5.47 | 5.52 | 5.46 | 5.51 | 12.0M |
| 2025-06-24 | 5.39 | 5.47 | 5.39 | 5.44 | 5.7M |
| 2025-06-23 | 5.32 | 5.38 | 5.25 | 5.37 | 2.9M |
| 2025-06-20 | 5.36 | 5.40 | 5.31 | 5.36 | 4.1M |
| 2025-06-19 | 5.43 | 5.46 | 5.30 | 5.35 | 13.0M |
| 2025-06-18 | 5.48 | 5.48 | 5.42 | 5.47 | 7.8M |
| 2025-06-17 | 5.46 | 5.50 | 5.45 | 5.47 | 9.5M |
| 2025-06-16 | 5.39 | 5.48 | 5.39 | 5.45 | 5.6M |
| 2025-06-13 | 5.47 | 5.47 | 5.38 | 5.43 | 7.0M |
| 2025-06-12 | 5.49 | 5.50 | 5.41 | 5.41 | 6.9M |
| 2025-06-11 | 5.39 | 5.49 | 5.37 | 5.48 | 14.8M |
| 2025-06-10 | 5.37 | 5.40 | 5.33 | 5.36 | 5.8M |
| 2025-06-09 | 5.31 | 5.37 | 5.31 | 5.35 | 5.5M |
| 2025-06-06 | 5.29 | 5.33 | 5.27 | 5.33 | 4.2M |
| 2025-06-05 | 5.28 | 5.31 | 5.27 | 5.27 | 2.9M |
| 2025-06-04 | 5.24 | 5.29 | 5.21 | 5.29 | 5.3M |
| 2025-06-03 | 5.18 | 5.23 | 5.17 | 5.23 | 2.6M |
| 2025-06-02 | 5.18 | 5.18 | 5.12 | 5.13 | 1.9M |
| 2025-05-30 | 5.24 | 5.24 | 5.18 | 5.23 | 3.9M |
| 2025-05-29 | 5.20 | 5.24 | 5.17 | 5.21 | 3.2M |
| 2025-05-28 | 5.20 | 5.23 | 5.17 | 5.20 | 3.7M |
| 2025-05-27 | 5.18 | 5.21 | 5.16 | 5.20 | 2.7M |
| 2025-05-26 | 5.13 | 5.22 | 5.13 | 5.18 | 4.8M |
| 2025-05-23 | 5.14 | 5.21 | 5.13 | 5.17 | 4.6M |
| 2025-05-22 | 5.18 | 5.20 | 5.14 | 5.14 | 6.3M |
| 2025-05-21 | 5.16 | 5.23 | 5.16 | 5.19 | 7.0M |
| 2025-05-20 | 5.11 | 5.21 | 5.11 | 5.16 | 9.4M |
| 2025-05-19 | 5.14 | 5.14 | 5.08 | 5.11 | 4.0M |
| 2025-05-16 | 5.14 | 5.15 | 5.07 | 5.13 | 4.8M |
| 2025-05-15 | 5.18 | 5.25 | 5.12 | 5.14 | 6.9M |
| 2025-05-14 | 5.13 | 5.19 | 5.07 | 5.16 | 7.6M |
| 2025-05-13 | 5.13 | 5.14 | 5.06 | 5.10 | 7.6M |
| 2025-05-12 | 5.03 | 5.13 | 5.02 | 5.12 | 8.7M |
| 2025-05-09 | 5.03 | 5.04 | 4.98 | 5.01 | 3.0M |
| 2025-05-08 | 5.03 | 5.05 | 5.00 | 5.01 | 5.2M |
| 2025-05-07 | 5.03 | 5.07 | 5.00 | 5.03 | 6.8M |
| 2025-05-06 | 4.96 | 5.03 | 4.93 | 5.01 | 6.7M |
| 2025-05-02 | 4.92 | 4.95 | 4.91 | 4.94 | 0.7M |
| 2025-04-30 | 4.92 | 4.95 | 4.90 | 4.92 | 7.4M |
| 2025-04-29 | 4.97 | 5.00 | 4.94 | 4.95 | 4.5M |
| 2025-04-28 | 4.99 | 4.99 | 4.92 | 4.98 | 6.9M |
| 2025-04-25 | 4.97 | 5.01 | 4.95 | 4.99 | 5.4M |
| 2025-04-24 | 4.98 | 4.99 | 4.92 | 4.96 | 5.5M |
| 2025-04-23 | 4.99 | 5.00 | 4.96 | 4.98 | 5.9M |
| 2025-04-22 | 4.95 | 4.98 | 4.91 | 4.97 | 4.3M |
| 2025-04-17 | 4.92 | 4.95 | 4.90 | 4.93 | 3.0M |
| 2025-04-16 | 4.88 | 4.92 | 4.85 | 4.91 | 4.3M |
| 2025-04-15 | 4.95 | 4.96 | 4.89 | 4.91 | 2.7M |
| 2025-04-14 | 4.94 | 4.96 | 4.91 | 4.94 | 6.3M |
| 2025-04-11 | 4.88 | 4.95 | 4.85 | 4.92 | 5.7M |
| 2025-04-10 | 4.95 | 5.00 | 4.85 | 4.88 | 10.4M |
| 2025-04-09 | 4.74 | 4.95 | 4.66 | 4.92 | 11.6M |
| 2025-04-08 | 4.71 | 4.83 | 4.61 | 4.78 | 14.7M |
| 2025-04-07 | 4.86 | 4.88 | 4.58 | 4.65 | 31.1M |
| 2025-04-03 | 5.02 | 5.10 | 4.97 | 5.07 | 10.3M |
| 2025-04-02 | 5.00 | 5.04 | 4.98 | 5.04 | 7.0M |
| 2025-04-01 | 4.97 | 5.01 | 4.94 | 5.00 | 10.7M |
| 2025-03-31 | 5.14 | 5.14 | 4.86 | 4.96 | 47.8M |
| 2025-03-28 | 5.25 | 5.26 | 5.17 | 5.18 | 10.9M |
| 2025-03-27 | 5.27 | 5.27 | 5.23 | 5.26 | 5.3M |
| 2025-03-26 | 5.26 | 5.28 | 5.23 | 5.25 | 5.9M |
| 2025-03-25 | 5.29 | 5.30 | 5.23 | 5.26 | 5.4M |
| 2025-03-24 | 5.30 | 5.30 | 5.23 | 5.26 | 9.5M |
| 2025-03-21 | 5.39 | 5.43 | 5.27 | 5.29 | 11.8M |
| 2025-03-20 | 5.45 | 5.47 | 5.37 | 5.39 | 12.0M |
| 2025-03-19 | 5.45 | 5.49 | 5.43 | 5.46 | 7.6M |
| 2025-03-18 | 5.50 | 5.50 | 5.43 | 5.49 | 13.8M |
| 2025-03-17 | 5.43 | 5.49 | 5.42 | 5.46 | 16.7M |
| 2025-03-14 | 5.31 | 5.40 | 5.29 | 5.40 | 14.3M |
| 2025-03-13 | 5.27 | 5.32 | 5.24 | 5.31 | 6.2M |
| 2025-03-12 | 5.27 | 5.31 | 5.25 | 5.28 | 6.4M |
| 2025-03-11 | 5.23 | 5.26 | 5.21 | 5.25 | 5.7M |
| 2025-03-10 | 5.32 | 5.33 | 5.22 | 5.26 | 11.4M |
| 2025-03-07 | 5.36 | 5.38 | 5.27 | 5.29 | 19.3M |
| 2025-03-06 | 5.36 | 5.38 | 5.32 | 5.35 | 22.6M |
| 2025-03-05 | 5.34 | 5.37 | 5.29 | 5.35 | 10.1M |
| 2025-03-04 | 5.35 | 5.35 | 5.30 | 5.32 | 5.1M |
| 2025-03-03 | 5.33 | 5.38 | 5.31 | 5.35 | 7.9M |
| 2025-02-28 | 5.43 | 5.46 | 5.27 | 5.30 | 11.3M |
| 2025-02-27 | 5.45 | 5.46 | 5.40 | 5.44 | 14.8M |
| 2025-02-26 | 5.32 | 5.42 | 5.30 | 5.41 | 18.0M |
| 2025-02-25 | 5.38 | 5.39 | 5.29 | 5.32 | 9.1M |
| 2025-02-24 | 5.25 | 5.46 | 5.22 | 5.39 | 32.8M |
| 2025-02-21 | 5.25 | 5.26 | 5.19 | 5.24 | 13.8M |
| 2025-02-20 | 5.29 | 5.29 | 5.22 | 5.24 | 10.9M |
| 2025-02-19 | 5.33 | 5.33 | 5.25 | 5.30 | 11.5M |
| 2025-02-18 | 5.30 | 5.34 | 5.26 | 5.33 | 13.5M |
| 2025-02-17 | 5.34 | 5.36 | 5.27 | 5.30 | 13.3M |
| 2025-02-14 | 5.30 | 5.34 | 5.25 | 5.33 | 11.2M |
| 2025-02-13 | 5.36 | 5.37 | 5.26 | 5.29 | 11.8M |
| 2025-02-12 | 5.30 | 5.36 | 5.25 | 5.33 | 11.7M |
| 2025-02-11 | 5.35 | 5.35 | 5.24 | 5.27 | 9.5M |
| 2025-02-10 | 5.33 | 5.35 | 5.28 | 5.33 | 11.3M |
| 2025-02-07 | 5.30 | 5.34 | 5.24 | 5.30 | 14.6M |
| 2025-02-06 | 5.25 | 5.29 | 5.19 | 5.27 | 12.1M |
| 2025-02-05 | 5.33 | 5.33 | 5.21 | 5.25 | 12.2M |
| 2025-02-04 | 5.29 | 5.34 | 5.24 | 5.28 | 3.3M |
| 2025-02-03 | 5.36 | 5.36 | 5.23 | 5.28 | 4.3M |
| 2025-01-28 | 5.35 | 5.36 | 5.32 | 5.36 | 1.3M |
| 2025-01-27 | 5.38 | 5.46 | 5.36 | 5.39 | 10.6M |
| 2025-01-24 | 5.34 | 5.43 | 5.34 | 5.41 | 10.9M |
| 2025-01-23 | 5.30 | 5.42 | 5.30 | 5.40 | 16.8M |
| 2025-01-22 | 5.36 | 5.37 | 5.24 | 5.27 | 14.5M |
| 2025-01-21 | 5.54 | 5.54 | 5.33 | 5.35 | 13.7M |
| 2025-01-20 | 5.44 | 5.55 | 5.44 | 5.50 | 9.4M |
| 2025-01-17 | 5.48 | 5.49 | 5.39 | 5.43 | 6.3M |
| 2025-01-16 | 5.42 | 5.54 | 5.40 | 5.45 | 6.2M |
| 2025-01-15 | 5.40 | 5.45 | 5.37 | 5.41 | 2.1M |
| 2025-01-14 | 5.31 | 5.45 | 5.30 | 5.40 | 8.9M |
| 2025-01-13 | 5.32 | 5.36 | 5.24 | 5.30 | 5.4M |
| 2025-01-10 | 5.38 | 5.44 | 5.30 | 5.32 | 5.7M |
| 2025-01-09 | 5.49 | 5.49 | 5.41 | 5.43 | 3.9M |
| 2025-01-08 | 5.49 | 5.51 | 5.34 | 5.46 | 8.3M |
| 2025-01-07 | 5.53 | 5.53 | 5.39 | 5.49 | 7.3M |
| 2025-01-06 | 5.56 | 5.56 | 5.43 | 5.50 | 7.9M |
| 2025-01-03 | 5.55 | 5.62 | 5.52 | 5.58 | 4.9M |
| 2025-01-02 | 5.71 | 5.78 | 5.52 | 5.60 | 8.9M |