5.27
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.24 | 5.27 | 5.22 | 5.23 | 150.0K |
| 09:35 | 5.23 | 5.24 | 5.22 | 5.24 | 63.4K |
| 09:40 | 5.24 | 5.24 | 5.23 | 5.24 | 85.5K |
| 09:45 | 5.24 | 5.25 | 5.23 | 5.24 | 119.5K |
| 09:50 | 5.25 | 5.26 | 5.25 | 5.25 | 147.3K |
| 09:55 | 5.25 | 5.25 | 5.24 | 5.24 | 155.4K |
| 10:00 | 5.25 | 5.25 | 5.24 | 5.24 | 77.6K |
| 10:05 | 5.24 | 5.24 | 5.22 | 5.22 | 60.5K |
| 10:10 | 5.22 | 5.24 | 5.22 | 5.23 | 23.5K |
| 10:15 | 5.23 | 5.23 | 5.21 | 5.22 | 71.6K |
| 10:20 | 5.22 | 5.23 | 5.22 | 5.22 | 103.1K |
| 10:25 | 5.22 | 5.23 | 5.22 | 5.23 | 7.7K |
| 10:30 | 5.23 | 5.24 | 5.23 | 5.24 | 13.4K |
| 10:35 | 5.24 | 5.24 | 5.23 | 5.23 | 18.3K |
| 10:40 | 5.22 | 5.23 | 5.22 | 5.22 | 45.4K |
| 10:45 | 5.22 | 5.23 | 5.22 | 5.22 | 3.6K |
| 10:50 | 5.22 | 5.23 | 5.22 | 5.23 | 66.1K |
| 10:55 | 5.23 | 5.23 | 5.22 | 5.23 | 16.0K |
| 11:00 | 5.22 | 5.23 | 5.22 | 5.23 | 25.3K |
| 11:05 | 5.22 | 5.23 | 5.22 | 5.22 | 9.5K |
| 11:10 | 5.22 | 5.23 | 5.22 | 5.22 | 38.0K |
| 11:15 | 5.22 | 5.23 | 5.21 | 5.22 | 166.6K |
| 11:20 | 5.21 | 5.23 | 5.21 | 5.22 | 90.1K |
| 11:25 | 5.23 | 5.23 | 5.22 | 5.23 | 28.7K |
| 13:00 | 5.22 | 5.23 | 5.21 | 5.21 | 64.9K |
| 13:05 | 5.22 | 5.22 | 5.20 | 5.20 | 201.5K |
| 13:10 | 5.20 | 5.21 | 5.19 | 5.20 | 135.7K |
| 13:15 | 5.19 | 5.21 | 5.19 | 5.21 | 123.6K |
| 13:20 | 5.20 | 5.21 | 5.20 | 5.21 | 33.4K |
| 13:25 | 5.20 | 5.21 | 5.20 | 5.21 | 27.4K |
| 13:30 | 5.21 | 5.22 | 5.21 | 5.21 | 76.4K |
| 13:35 | 5.22 | 5.22 | 5.21 | 5.21 | 8.4K |
| 13:40 | 5.21 | 5.23 | 5.21 | 5.23 | 46.5K |
| 13:45 | 5.22 | 5.23 | 5.21 | 5.21 | 22.6K |
| 13:50 | 5.21 | 5.22 | 5.21 | 5.22 | 6.2K |
| 13:55 | 5.21 | 5.22 | 5.21 | 5.22 | 9.5K |
| 14:00 | 5.22 | 5.22 | 5.21 | 5.22 | 22.5K |
| 14:05 | 5.22 | 5.22 | 5.21 | 5.22 | 39.9K |
| 14:10 | 5.21 | 5.22 | 5.21 | 5.21 | 11.2K |
| 14:15 | 5.21 | 5.21 | 5.21 | 5.21 | 12.2K |
| 14:20 | 5.22 | 5.22 | 5.21 | 5.21 | 28.0K |
| 14:25 | 5.23 | 5.24 | 5.23 | 5.23 | 65.4K |
| 14:30 | 5.23 | 5.23 | 5.22 | 5.23 | 32.5K |
| 14:35 | 5.23 | 5.23 | 5.22 | 5.22 | 18.1K |
| 14:40 | 5.22 | 5.23 | 5.21 | 5.21 | 84.4K |
| 14:45 | 5.21 | 5.22 | 5.21 | 5.22 | 56.4K |
| 14:50 | 5.21 | 5.22 | 5.20 | 5.20 | 93.4K |
| 14:55 | 5.21 | 5.23 | 5.20 | 5.20 | 83.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.20 | 5.51 | 5.17 | 5.27 | 9.1M |
| 2025-09-25 | 5.27 | 5.27 | 5.19 | 5.21 | 2.9M |
| 2025-09-24 | 5.24 | 5.33 | 5.20 | 5.27 | 5.4M |
| 2025-09-23 | 5.25 | 5.29 | 5.12 | 5.23 | 4.9M |
| 2025-09-22 | 5.28 | 5.36 | 5.25 | 5.27 | 4.1M |
| 2025-09-19 | 5.38 | 5.40 | 5.21 | 5.33 | 7.6M |
| 2025-09-18 | 5.44 | 5.49 | 5.34 | 5.35 | 8.0M |
| 2025-09-17 | 5.59 | 5.59 | 5.44 | 5.46 | 7.1M |
| 2025-09-16 | 5.45 | 5.59 | 5.41 | 5.59 | 5.6M |
| 2025-09-15 | 5.53 | 5.54 | 5.40 | 5.44 | 5.0M |
| 2025-09-12 | 5.57 | 5.63 | 5.52 | 5.53 | 4.7M |
| 2025-09-11 | 5.49 | 5.60 | 5.49 | 5.60 | 4.9M |
| 2025-09-10 | 5.51 | 5.55 | 5.46 | 5.52 | 4.2M |
| 2025-09-09 | 5.58 | 5.58 | 5.49 | 5.52 | 3.8M |
| 2025-09-08 | 5.52 | 5.60 | 5.47 | 5.58 | 4.7M |
| 2025-09-05 | 5.50 | 5.52 | 5.39 | 5.50 | 5.0M |
| 2025-09-04 | 5.49 | 5.55 | 5.45 | 5.52 | 5.2M |
| 2025-09-03 | 5.61 | 5.66 | 5.48 | 5.49 | 5.1M |
| 2025-09-02 | 5.64 | 5.69 | 5.55 | 5.61 | 6.3M |
| 2025-09-01 | 5.58 | 5.67 | 5.46 | 5.64 | 8.5M |
| 2025-08-29 | 5.61 | 5.75 | 5.58 | 5.64 | 10.1M |
| 2025-08-28 | 5.66 | 5.73 | 5.50 | 5.61 | 9.4M |
| 2025-08-27 | 5.80 | 5.80 | 5.67 | 5.67 | 6.6M |
| 2025-08-26 | 5.82 | 5.85 | 5.77 | 5.80 | 5.3M |
| 2025-08-25 | 5.77 | 5.86 | 5.74 | 5.83 | 7.1M |
| 2025-08-22 | 5.78 | 5.82 | 5.70 | 5.78 | 5.5M |
| 2025-08-21 | 5.75 | 5.81 | 5.73 | 5.80 | 7.1M |
| 2025-08-20 | 5.71 | 5.80 | 5.67 | 5.78 | 7.7M |
| 2025-08-19 | 5.65 | 5.73 | 5.62 | 5.72 | 6.1M |
| 2025-08-18 | 5.63 | 5.67 | 5.59 | 5.65 | 6.5M |
| 2025-08-15 | 5.61 | 5.66 | 5.58 | 5.62 | 6.6M |
| 2025-08-14 | 5.77 | 5.81 | 5.63 | 5.65 | 5.7M |
| 2025-08-13 | 5.83 | 5.83 | 5.74 | 5.77 | 5.3M |
| 2025-08-12 | 5.76 | 5.89 | 5.74 | 5.81 | 7.4M |
| 2025-08-11 | 5.73 | 5.79 | 5.72 | 5.76 | 5.3M |
| 2025-08-08 | 5.68 | 5.82 | 5.63 | 5.79 | 8.0M |
| 2025-08-07 | 5.64 | 5.69 | 5.62 | 5.66 | 3.7M |
| 2025-08-06 | 5.67 | 5.70 | 5.63 | 5.65 | 3.3M |
| 2025-08-05 | 5.63 | 5.69 | 5.56 | 5.67 | 3.3M |
| 2025-08-04 | 5.60 | 5.64 | 5.56 | 5.62 | 3.2M |
| 2025-08-01 | 5.68 | 5.70 | 5.58 | 5.60 | 4.2M |
| 2025-07-31 | 5.75 | 5.79 | 5.64 | 5.67 | 5.6M |
| 2025-07-30 | 5.67 | 5.78 | 5.66 | 5.77 | 5.4M |
| 2025-07-29 | 5.76 | 5.77 | 5.64 | 5.71 | 4.5M |
| 2025-07-28 | 5.76 | 5.78 | 5.71 | 5.76 | 3.9M |
| 2025-07-25 | 5.82 | 5.85 | 5.75 | 5.77 | 3.3M |
| 2025-07-24 | 5.77 | 5.83 | 5.75 | 5.83 | 4.0M |
| 2025-07-23 | 5.80 | 5.82 | 5.75 | 5.77 | 3.8M |
| 2025-07-22 | 5.73 | 5.84 | 5.73 | 5.80 | 4.8M |
| 2025-07-21 | 5.68 | 5.76 | 5.63 | 5.75 | 4.7M |
| 2025-07-18 | 5.65 | 5.70 | 5.63 | 5.68 | 4.1M |
| 2025-07-17 | 5.65 | 5.77 | 5.64 | 5.66 | 5.0M |
| 2025-07-16 | 5.62 | 5.67 | 5.58 | 5.67 | 4.4M |
| 2025-07-15 | 5.71 | 5.72 | 5.56 | 5.60 | 5.7M |
| 2025-07-14 | 5.70 | 5.72 | 5.66 | 5.71 | 3.1M |
| 2025-07-11 | 5.63 | 5.71 | 5.61 | 5.70 | 5.9M |
| 2025-07-10 | 5.58 | 5.64 | 5.56 | 5.64 | 2.8M |
| 2025-07-09 | 5.60 | 5.65 | 5.57 | 5.60 | 4.8M |
| 2025-07-08 | 5.55 | 5.61 | 5.53 | 5.59 | 5.0M |
| 2025-07-07 | 5.66 | 5.67 | 5.42 | 5.55 | 8.6M |
| 2025-07-04 | 5.58 | 5.72 | 5.54 | 5.67 | 10.9M |
| 2025-07-03 | 5.59 | 5.61 | 5.57 | 5.59 | 3.0M |
| 2025-07-02 | 5.58 | 5.59 | 5.54 | 5.58 | 3.6M |
| 2025-07-01 | 5.55 | 5.68 | 5.53 | 5.57 | 4.7M |
| 2025-06-30 | 5.55 | 5.57 | 5.52 | 5.56 | 3.6M |
| 2025-06-27 | 5.54 | 5.57 | 5.52 | 5.55 | 3.2M |
| 2025-06-26 | 5.55 | 5.61 | 5.53 | 5.55 | 4.4M |
| 2025-06-25 | 5.57 | 5.60 | 5.49 | 5.55 | 4.3M |
| 2025-06-24 | 5.49 | 5.58 | 5.48 | 5.57 | 5.3M |
| 2025-06-23 | 5.34 | 5.52 | 5.32 | 5.49 | 5.9M |
| 2025-06-20 | 5.41 | 5.45 | 5.36 | 5.41 | 2.9M |
| 2025-06-19 | 5.39 | 5.43 | 5.33 | 5.38 | 4.5M |
| 2025-06-18 | 5.51 | 5.63 | 5.37 | 5.43 | 7.5M |
| 2025-06-17 | 5.46 | 5.54 | 5.42 | 5.44 | 5.1M |
| 2025-06-16 | 5.43 | 5.46 | 5.39 | 5.45 | 3.6M |
| 2025-06-13 | 5.52 | 5.53 | 5.45 | 5.47 | 4.7M |
| 2025-06-12 | 5.60 | 5.62 | 5.49 | 5.55 | 7.2M |
| 2025-06-11 | 5.46 | 5.78 | 5.46 | 5.64 | 7.2M |
| 2025-06-10 | 5.59 | 5.61 | 5.44 | 5.51 | 3.6M |
| 2025-06-09 | 5.56 | 5.61 | 5.52 | 5.61 | 3.1M |
| 2025-06-06 | 5.57 | 5.58 | 5.50 | 5.56 | 3.6M |
| 2025-06-05 | 5.73 | 5.74 | 5.52 | 5.56 | 8.2M |
| 2025-06-04 | 5.59 | 5.91 | 5.56 | 5.68 | 11.0M |
| 2025-06-03 | 5.52 | 5.62 | 5.52 | 5.60 | 3.3M |
| 2025-05-30 | 5.60 | 5.63 | 5.53 | 5.58 | 4.7M |
| 2025-05-29 | 5.54 | 5.60 | 5.50 | 5.58 | 4.9M |
| 2025-05-28 | 5.62 | 5.65 | 5.52 | 5.56 | 5.1M |
| 2025-05-27 | 5.49 | 5.68 | 5.46 | 5.61 | 6.8M |
| 2025-05-26 | 5.40 | 5.48 | 5.34 | 5.43 | 2.5M |
| 2025-05-23 | 5.39 | 5.49 | 5.37 | 5.40 | 3.7M |
| 2025-05-22 | 5.47 | 5.51 | 5.39 | 5.42 | 2.8M |
| 2025-05-21 | 5.56 | 5.59 | 5.48 | 5.51 | 2.9M |
| 2025-05-20 | 5.59 | 5.62 | 5.54 | 5.54 | 4.8M |
| 2025-05-19 | 5.30 | 5.58 | 5.28 | 5.54 | 8.7M |
| 2025-05-16 | 5.29 | 5.31 | 5.26 | 5.29 | 2.4M |
| 2025-05-15 | 5.29 | 5.35 | 5.26 | 5.29 | 2.0M |
| 2025-05-14 | 5.30 | 5.32 | 5.23 | 5.29 | 3.0M |
| 2025-05-13 | 5.31 | 5.43 | 5.29 | 5.31 | 3.5M |
| 2025-05-12 | 5.36 | 5.39 | 5.28 | 5.30 | 3.5M |
| 2025-05-09 | 5.36 | 5.39 | 5.29 | 5.34 | 2.9M |
| 2025-05-08 | 5.38 | 5.41 | 5.29 | 5.38 | 3.1M |
| 2025-05-07 | 5.34 | 5.55 | 5.34 | 5.38 | 4.2M |
| 2025-05-06 | 5.25 | 5.35 | 5.25 | 5.31 | 3.5M |
| 2025-04-30 | 5.34 | 5.40 | 5.22 | 5.25 | 4.5M |
| 2025-04-29 | 5.25 | 5.38 | 5.16 | 5.37 | 3.0M |
| 2025-04-28 | 5.40 | 5.46 | 5.23 | 5.25 | 4.0M |
| 2025-04-25 | 5.50 | 5.53 | 5.43 | 5.45 | 2.7M |
| 2025-04-24 | 5.50 | 5.50 | 5.40 | 5.45 | 2.7M |
| 2025-04-23 | 5.57 | 5.59 | 5.46 | 5.47 | 3.1M |
| 2025-04-22 | 5.51 | 5.60 | 5.48 | 5.54 | 2.9M |
| 2025-04-21 | 5.69 | 5.69 | 5.50 | 5.53 | 3.2M |
| 2025-04-18 | 5.58 | 5.65 | 5.52 | 5.55 | 3.4M |
| 2025-04-17 | 5.37 | 5.60 | 5.32 | 5.59 | 5.6M |
| 2025-04-16 | 5.48 | 5.50 | 5.27 | 5.41 | 4.6M |
| 2025-04-15 | 5.55 | 5.57 | 5.42 | 5.46 | 4.1M |
| 2025-04-14 | 5.44 | 5.59 | 5.44 | 5.52 | 4.2M |
| 2025-04-11 | 5.44 | 5.54 | 5.40 | 5.41 | 3.8M |
| 2025-04-10 | 5.30 | 5.50 | 5.29 | 5.46 | 6.3M |
| 2025-04-09 | 5.08 | 5.39 | 4.88 | 5.30 | 7.7M |
| 2025-04-08 | 5.01 | 5.18 | 4.90 | 5.09 | 6.3M |
| 2025-04-07 | 5.37 | 5.38 | 5.01 | 5.01 | 7.1M |
| 2025-04-03 | 5.46 | 5.60 | 5.41 | 5.57 | 3.0M |
| 2025-04-02 | 5.58 | 5.63 | 5.49 | 5.51 | 2.2M |
| 2025-04-01 | 5.55 | 5.65 | 5.48 | 5.58 | 2.8M |
| 2025-03-31 | 5.62 | 5.62 | 5.42 | 5.48 | 4.0M |
| 2025-03-28 | 5.70 | 5.90 | 5.61 | 5.62 | 5.0M |
| 2025-03-27 | 5.70 | 5.80 | 5.64 | 5.71 | 3.3M |
| 2025-03-26 | 5.58 | 5.78 | 5.58 | 5.73 | 3.9M |
| 2025-03-25 | 5.50 | 5.69 | 5.46 | 5.62 | 5.1M |
| 2025-03-24 | 5.89 | 5.99 | 5.41 | 5.52 | 10.0M |
| 2025-03-21 | 5.71 | 5.91 | 5.64 | 5.89 | 6.9M |
| 2025-03-20 | 5.57 | 5.73 | 5.57 | 5.71 | 5.2M |
| 2025-03-19 | 5.75 | 5.75 | 5.60 | 5.62 | 3.1M |
| 2025-03-18 | 5.78 | 5.85 | 5.65 | 5.68 | 4.8M |
| 2025-03-17 | 5.70 | 5.90 | 5.70 | 5.81 | 6.3M |
| 2025-03-14 | 5.64 | 5.76 | 5.56 | 5.70 | 6.1M |
| 2025-03-13 | 5.59 | 5.65 | 5.54 | 5.60 | 2.9M |
| 2025-03-12 | 5.72 | 5.73 | 5.61 | 5.64 | 3.7M |
| 2025-03-11 | 5.60 | 5.74 | 5.59 | 5.72 | 4.7M |
| 2025-03-10 | 5.58 | 5.66 | 5.58 | 5.65 | 3.7M |
| 2025-03-07 | 5.56 | 5.61 | 5.52 | 5.58 | 4.1M |
| 2025-03-06 | 5.53 | 5.59 | 5.48 | 5.56 | 3.5M |
| 2025-03-05 | 5.51 | 5.56 | 5.45 | 5.53 | 3.7M |
| 2025-03-04 | 5.45 | 5.50 | 5.40 | 5.50 | 3.5M |
| 2025-03-03 | 5.60 | 5.62 | 5.44 | 5.50 | 4.6M |
| 2025-02-28 | 5.55 | 5.65 | 5.55 | 5.58 | 7.4M |
| 2025-02-27 | 5.50 | 5.58 | 5.44 | 5.57 | 6.9M |
| 2025-02-26 | 5.43 | 5.55 | 5.42 | 5.54 | 6.1M |
| 2025-02-25 | 5.43 | 5.52 | 5.40 | 5.45 | 5.9M |
| 2025-02-24 | 5.55 | 5.62 | 5.46 | 5.53 | 8.5M |
| 2025-02-21 | 5.74 | 5.74 | 5.50 | 5.50 | 16.9M |
| 2025-02-20 | 5.21 | 5.74 | 5.17 | 5.74 | 8.3M |
| 2025-02-19 | 5.07 | 5.22 | 4.98 | 5.22 | 3.5M |
| 2025-02-18 | 5.18 | 5.19 | 5.04 | 5.07 | 3.1M |
| 2025-02-17 | 5.15 | 5.25 | 5.11 | 5.20 | 3.2M |
| 2025-02-14 | 5.15 | 5.19 | 5.06 | 5.15 | 2.8M |
| 2025-02-13 | 5.11 | 5.18 | 5.10 | 5.16 | 2.9M |
| 2025-02-12 | 5.13 | 5.17 | 5.08 | 5.14 | 2.4M |
| 2025-02-11 | 5.25 | 5.28 | 5.11 | 5.14 | 2.9M |
| 2025-02-10 | 5.10 | 5.24 | 5.09 | 5.23 | 3.6M |
| 2025-02-07 | 5.07 | 5.17 | 5.02 | 5.10 | 3.3M |
| 2025-02-06 | 5.01 | 5.06 | 4.94 | 5.06 | 3.0M |
| 2025-02-05 | 5.02 | 5.09 | 5.00 | 5.05 | 2.5M |
| 2025-01-27 | 5.02 | 5.15 | 4.98 | 5.01 | 3.5M |
| 2025-01-24 | 4.93 | 4.97 | 4.87 | 4.96 | 2.2M |
| 2025-01-23 | 4.95 | 5.07 | 4.92 | 4.94 | 2.9M |
| 2025-01-22 | 5.06 | 5.08 | 4.91 | 4.94 | 2.1M |
| 2025-01-21 | 5.16 | 5.20 | 5.03 | 5.04 | 2.8M |
| 2025-01-20 | 5.17 | 5.23 | 5.05 | 5.15 | 2.2M |
| 2025-01-17 | 5.14 | 5.21 | 5.12 | 5.16 | 2.2M |
| 2025-01-16 | 5.11 | 5.24 | 5.11 | 5.18 | 2.5M |
| 2025-01-15 | 5.16 | 5.20 | 5.07 | 5.11 | 2.6M |
| 2025-01-14 | 5.01 | 5.30 | 4.91 | 5.15 | 4.3M |
| 2025-01-13 | 4.86 | 4.98 | 4.80 | 4.93 | 3.1M |
| 2025-01-10 | 5.13 | 5.14 | 4.91 | 4.92 | 3.5M |
| 2025-01-09 | 5.03 | 5.23 | 5.03 | 5.13 | 3.2M |
| 2025-01-08 | 5.00 | 5.12 | 4.86 | 5.09 | 4.8M |
| 2025-01-07 | 4.92 | 5.02 | 4.88 | 5.02 | 2.2M |
| 2025-01-06 | 4.98 | 4.98 | 4.65 | 4.92 | 3.3M |
| 2025-01-03 | 5.26 | 5.26 | 4.98 | 4.99 | 5.0M |
| 2025-01-02 | 5.21 | 5.42 | 5.21 | 5.26 | 4.0M |