5.92
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.95 | 5.95 | 5.91 | 5.92 | 2,780.7K |
| 09:35 | 5.92 | 5.94 | 5.92 | 5.94 | 1,397.1K |
| 09:40 | 5.95 | 5.95 | 5.94 | 5.94 | 408.9K |
| 09:45 | 5.95 | 5.95 | 5.92 | 5.93 | 1,129.7K |
| 09:50 | 5.93 | 5.93 | 5.92 | 5.92 | 598.8K |
| 09:55 | 5.92 | 5.92 | 5.91 | 5.91 | 2,264.3K |
| 10:00 | 5.91 | 5.92 | 5.90 | 5.91 | 1,914.5K |
| 10:05 | 5.91 | 5.92 | 5.90 | 5.92 | 1,044.0K |
| 10:10 | 5.91 | 5.93 | 5.91 | 5.93 | 738.0K |
| 10:15 | 5.92 | 5.93 | 5.92 | 5.92 | 534.9K |
| 10:20 | 5.93 | 5.94 | 5.92 | 5.94 | 431.9K |
| 10:25 | 5.94 | 5.94 | 5.92 | 5.93 | 1,008.0K |
| 10:30 | 5.93 | 5.94 | 5.92 | 5.93 | 345.2K |
| 10:35 | 5.93 | 5.94 | 5.93 | 5.94 | 155.1K |
| 10:40 | 5.93 | 5.94 | 5.93 | 5.94 | 138.8K |
| 10:45 | 5.93 | 5.94 | 5.93 | 5.93 | 163.5K |
| 10:50 | 5.94 | 5.94 | 5.92 | 5.92 | 389.2K |
| 10:55 | 5.92 | 5.93 | 5.91 | 5.92 | 659.8K |
| 11:00 | 5.92 | 5.93 | 5.91 | 5.93 | 324.8K |
| 11:05 | 5.93 | 5.93 | 5.92 | 5.93 | 261.6K |
| 11:10 | 5.93 | 5.93 | 5.92 | 5.92 | 104.6K |
| 11:15 | 5.92 | 5.93 | 5.91 | 5.91 | 660.7K |
| 11:20 | 5.91 | 5.92 | 5.91 | 5.92 | 174.1K |
| 11:25 | 5.92 | 5.92 | 5.91 | 5.91 | 229.5K |
| 13:00 | 5.92 | 5.92 | 5.90 | 5.91 | 1,079.3K |
| 13:05 | 5.90 | 5.91 | 5.90 | 5.91 | 285.9K |
| 13:10 | 5.90 | 5.91 | 5.90 | 5.91 | 388.9K |
| 13:15 | 5.91 | 5.91 | 5.90 | 5.90 | 446.6K |
| 13:20 | 5.90 | 5.92 | 5.90 | 5.91 | 687.1K |
| 13:25 | 5.90 | 5.91 | 5.90 | 5.91 | 228.8K |
| 13:30 | 5.91 | 5.91 | 5.90 | 5.91 | 279.8K |
| 13:35 | 5.91 | 5.91 | 5.90 | 5.91 | 176.4K |
| 13:40 | 5.91 | 5.91 | 5.90 | 5.90 | 237.8K |
| 13:45 | 5.90 | 5.91 | 5.90 | 5.91 | 547.5K |
| 13:50 | 5.91 | 5.91 | 5.90 | 5.90 | 770.1K |
| 13:55 | 5.90 | 5.91 | 5.89 | 5.89 | 2,061.2K |
| 14:00 | 5.89 | 5.90 | 5.89 | 5.89 | 247.3K |
| 14:05 | 5.90 | 5.90 | 5.89 | 5.90 | 176.6K |
| 14:10 | 5.90 | 5.90 | 5.89 | 5.89 | 642.0K |
| 14:15 | 5.89 | 5.90 | 5.89 | 5.89 | 368.9K |
| 14:20 | 5.89 | 5.90 | 5.88 | 5.88 | 661.4K |
| 14:25 | 5.89 | 5.89 | 5.88 | 5.89 | 681.2K |
| 14:30 | 5.89 | 5.89 | 5.87 | 5.88 | 1,426.7K |
| 14:35 | 5.88 | 5.89 | 5.87 | 5.88 | 1,022.0K |
| 14:40 | 5.89 | 5.89 | 5.88 | 5.89 | 545.9K |
| 14:45 | 5.88 | 5.89 | 5.87 | 5.87 | 1,067.7K |
| 14:50 | 5.87 | 5.88 | 5.87 | 5.88 | 901.0K |
| 14:55 | 5.87 | 5.88 | 5.87 | 5.88 | 760.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 5.90 | 5.94 | 5.89 | 5.92 | 21.9M |
| 2025-09-29 | 5.87 | 5.91 | 5.79 | 5.89 | 32.2M |
| 2025-09-26 | 5.94 | 5.96 | 5.87 | 5.87 | 34.5M |
| 2025-09-25 | 6.04 | 6.05 | 5.94 | 5.96 | 37.1M |
| 2025-09-24 | 6.03 | 6.05 | 5.97 | 6.05 | 35.7M |
| 2025-09-23 | 6.07 | 6.10 | 5.95 | 6.04 | 42.9M |
| 2025-09-22 | 6.17 | 6.19 | 6.05 | 6.09 | 33.3M |
| 2025-09-19 | 6.16 | 6.37 | 6.14 | 6.17 | 50.4M |
| 2025-09-18 | 6.23 | 6.32 | 6.12 | 6.17 | 61.2M |
| 2025-09-17 | 6.32 | 6.34 | 6.23 | 6.26 | 60.1M |
| 2025-09-16 | 6.22 | 6.48 | 6.21 | 6.36 | 120.1M |
| 2025-09-15 | 6.11 | 6.14 | 6.03 | 6.12 | 37.8M |
| 2025-09-12 | 6.10 | 6.22 | 6.08 | 6.11 | 41.8M |
| 2025-09-11 | 5.99 | 6.08 | 5.97 | 6.08 | 37.8M |
| 2025-09-10 | 6.02 | 6.04 | 5.98 | 6.02 | 26.1M |
| 2025-09-09 | 6.05 | 6.07 | 5.99 | 6.02 | 28.8M |
| 2025-09-08 | 5.99 | 6.12 | 5.99 | 6.08 | 36.0M |
| 2025-09-05 | 6.00 | 6.04 | 5.92 | 6.04 | 37.3M |
| 2025-09-04 | 5.97 | 6.05 | 5.93 | 5.98 | 41.1M |
| 2025-09-03 | 6.15 | 6.18 | 5.94 | 5.97 | 49.4M |
| 2025-09-02 | 6.26 | 6.26 | 6.09 | 6.13 | 55.0M |
| 2025-09-01 | 6.29 | 6.37 | 6.19 | 6.25 | 68.8M |
| 2025-08-29 | 6.10 | 6.36 | 6.10 | 6.27 | 108.0M |
| 2025-08-28 | 6.07 | 6.18 | 5.95 | 6.12 | 56.4M |
| 2025-08-27 | 6.20 | 6.23 | 6.07 | 6.07 | 61.1M |
| 2025-08-26 | 6.15 | 6.22 | 6.13 | 6.18 | 42.0M |
| 2025-08-25 | 6.14 | 6.20 | 6.12 | 6.17 | 50.8M |
| 2025-08-22 | 6.12 | 6.14 | 6.06 | 6.13 | 42.0M |
| 2025-08-21 | 6.14 | 6.16 | 6.09 | 6.13 | 47.4M |
| 2025-08-20 | 6.08 | 6.15 | 6.03 | 6.14 | 49.1M |
| 2025-08-19 | 6.13 | 6.13 | 6.07 | 6.07 | 39.2M |
| 2025-08-18 | 6.05 | 6.13 | 6.02 | 6.10 | 63.3M |
| 2025-08-15 | 5.94 | 6.03 | 5.92 | 6.03 | 34.1M |
| 2025-08-14 | 6.04 | 6.10 | 5.94 | 5.94 | 58.1M |
| 2025-08-13 | 6.03 | 6.07 | 5.99 | 6.03 | 36.2M |
| 2025-08-12 | 6.04 | 6.05 | 6.01 | 6.03 | 29.6M |
| 2025-08-11 | 6.03 | 6.08 | 6.03 | 6.05 | 46.6M |
| 2025-08-08 | 6.02 | 6.03 | 5.98 | 6.03 | 33.7M |
| 2025-08-07 | 5.94 | 6.05 | 5.92 | 6.04 | 58.0M |
| 2025-08-06 | 5.93 | 5.95 | 5.88 | 5.94 | 26.3M |
| 2025-08-05 | 5.91 | 5.93 | 5.89 | 5.93 | 21.4M |
| 2025-08-04 | 5.88 | 5.91 | 5.87 | 5.91 | 22.8M |
| 2025-08-01 | 5.89 | 6.00 | 5.88 | 5.93 | 32.4M |
| 2025-07-31 | 5.96 | 5.98 | 5.86 | 5.89 | 40.0M |
| 2025-07-30 | 5.98 | 6.04 | 5.95 | 5.97 | 31.4M |
| 2025-07-29 | 5.99 | 6.01 | 5.92 | 6.01 | 32.8M |
| 2025-07-28 | 6.04 | 6.06 | 5.98 | 5.99 | 36.8M |
| 2025-07-25 | 6.09 | 6.12 | 6.02 | 6.06 | 48.8M |
| 2025-07-24 | 5.93 | 6.08 | 5.93 | 6.08 | 58.3M |
| 2025-07-23 | 6.06 | 6.15 | 5.99 | 6.01 | 86.1M |
| 2025-07-22 | 5.92 | 6.01 | 5.88 | 6.01 | 61.9M |
| 2025-07-21 | 5.83 | 5.92 | 5.82 | 5.92 | 46.3M |
| 2025-07-18 | 5.81 | 5.84 | 5.80 | 5.83 | 24.4M |
| 2025-07-17 | 5.80 | 5.88 | 5.78 | 5.83 | 31.1M |
| 2025-07-16 | 5.79 | 5.83 | 5.76 | 5.80 | 36.4M |
| 2025-07-15 | 5.94 | 5.95 | 5.78 | 5.79 | 55.2M |
| 2025-07-14 | 6.02 | 6.08 | 5.93 | 5.94 | 41.5M |
| 2025-07-11 | 5.96 | 6.02 | 5.92 | 5.97 | 53.7M |
| 2025-07-10 | 5.88 | 5.99 | 5.87 | 5.96 | 63.0M |
| 2025-07-09 | 5.88 | 5.96 | 5.86 | 5.89 | 43.6M |
| 2025-07-08 | 5.85 | 5.88 | 5.83 | 5.88 | 28.0M |
| 2025-07-07 | 5.85 | 5.87 | 5.80 | 5.85 | 18.5M |
| 2025-07-04 | 5.88 | 5.92 | 5.83 | 5.84 | 31.0M |
| 2025-07-03 | 5.89 | 5.94 | 5.86 | 5.89 | 34.4M |
| 2025-07-02 | 5.90 | 5.98 | 5.88 | 5.93 | 74.0M |
| 2025-07-01 | 5.86 | 5.87 | 5.81 | 5.85 | 29.8M |
| 2025-06-30 | 5.90 | 5.92 | 5.83 | 5.86 | 34.6M |
| 2025-06-27 | 5.76 | 5.99 | 5.75 | 5.88 | 75.0M |
| 2025-06-26 | 5.82 | 5.82 | 5.75 | 5.75 | 36.2M |
| 2025-06-25 | 5.77 | 5.85 | 5.75 | 5.82 | 42.0M |
| 2025-06-24 | 5.73 | 5.79 | 5.71 | 5.78 | 32.7M |
| 2025-06-23 | 5.65 | 5.75 | 5.64 | 5.75 | 27.2M |
| 2025-06-20 | 5.64 | 5.73 | 5.64 | 5.66 | 24.6M |
| 2025-06-19 | 5.75 | 5.79 | 5.65 | 5.66 | 38.2M |
| 2025-06-18 | 5.81 | 5.82 | 5.72 | 5.76 | 26.2M |
| 2025-06-17 | 5.76 | 5.81 | 5.73 | 5.80 | 35.7M |
| 2025-06-16 | 5.70 | 5.77 | 5.69 | 5.77 | 25.3M |
| 2025-06-13 | 5.77 | 5.78 | 5.71 | 5.72 | 33.6M |
| 2025-06-12 | 5.88 | 5.88 | 5.75 | 5.79 | 52.8M |
| 2025-06-11 | 5.86 | 5.94 | 5.84 | 5.87 | 51.0M |
| 2025-06-10 | 5.89 | 5.90 | 5.77 | 5.88 | 64.6M |
| 2025-06-09 | 5.90 | 5.93 | 5.87 | 5.91 | 44.6M |
| 2025-06-06 | 5.89 | 5.95 | 5.86 | 5.89 | 51.4M |
| 2025-06-05 | 6.07 | 6.08 | 5.85 | 5.91 | 88.5M |
| 2025-06-04 | 6.22 | 6.25 | 6.06 | 6.13 | 100.7M |
| 2025-06-03 | 6.30 | 6.35 | 6.08 | 6.20 | 174.0M |
| 2025-05-30 | 5.91 | 6.60 | 5.91 | 6.35 | 302.4M |
| 2025-05-29 | 5.66 | 6.20 | 5.66 | 6.07 | 264.9M |
| 2025-05-28 | 5.75 | 5.77 | 5.62 | 5.64 | 60.1M |
| 2025-05-27 | 5.73 | 5.80 | 5.71 | 5.75 | 28.4M |
| 2025-05-26 | 5.67 | 5.72 | 5.66 | 5.72 | 18.7M |
| 2025-05-23 | 5.71 | 5.74 | 5.67 | 5.67 | 26.9M |
| 2025-05-22 | 5.80 | 5.80 | 5.72 | 5.72 | 32.5M |
| 2025-05-21 | 5.83 | 5.83 | 5.78 | 5.81 | 28.3M |
| 2025-05-20 | 5.81 | 5.84 | 5.77 | 5.84 | 37.8M |
| 2025-05-19 | 5.83 | 5.86 | 5.74 | 5.81 | 51.3M |
| 2025-05-16 | 5.92 | 5.95 | 5.82 | 5.83 | 82.5M |
| 2025-05-15 | 6.20 | 6.21 | 5.98 | 5.99 | 109.8M |
| 2025-05-14 | 5.95 | 6.29 | 5.92 | 6.28 | 145.2M |
| 2025-05-13 | 6.05 | 6.06 | 5.94 | 5.95 | 39.2M |
| 2025-05-12 | 5.97 | 6.01 | 5.91 | 6.01 | 44.8M |
| 2025-05-09 | 6.03 | 6.03 | 5.89 | 5.93 | 44.6M |
| 2025-05-08 | 6.03 | 6.07 | 5.97 | 6.01 | 51.8M |
| 2025-05-07 | 6.09 | 6.15 | 5.97 | 6.02 | 75.2M |
| 2025-05-06 | 5.92 | 6.03 | 5.91 | 6.03 | 58.8M |
| 2025-04-30 | 6.10 | 6.13 | 5.89 | 5.89 | 85.5M |
| 2025-04-29 | 6.11 | 6.21 | 6.05 | 6.09 | 62.6M |
| 2025-04-28 | 6.40 | 6.42 | 6.13 | 6.16 | 73.3M |
| 2025-04-25 | 6.39 | 6.51 | 6.30 | 6.40 | 90.9M |
| 2025-04-24 | 6.58 | 6.70 | 6.38 | 6.40 | 141.1M |
| 2025-04-23 | 6.85 | 7.06 | 6.66 | 6.77 | 270.4M |
| 2025-04-22 | 6.09 | 6.66 | 6.09 | 6.66 | 157.8M |
| 2025-04-21 | 6.01 | 6.10 | 5.95 | 6.05 | 71.3M |
| 2025-04-18 | 6.37 | 6.38 | 6.16 | 6.17 | 77.7M |
| 2025-04-17 | 6.40 | 6.45 | 6.27 | 6.42 | 100.7M |
| 2025-04-16 | 6.52 | 6.75 | 6.45 | 6.51 | 119.9M |
| 2025-04-15 | 6.60 | 6.61 | 6.40 | 6.42 | 108.6M |
| 2025-04-14 | 6.45 | 6.75 | 6.42 | 6.69 | 155.7M |
| 2025-04-11 | 6.61 | 6.90 | 6.50 | 6.62 | 204.0M |
| 2025-04-10 | 6.61 | 7.12 | 6.35 | 6.68 | 278.1M |
| 2025-04-09 | 6.48 | 6.61 | 6.16 | 6.61 | 229.9M |
| 2025-04-08 | 5.49 | 6.01 | 5.49 | 6.01 | 90.9M |
| 2025-04-07 | 5.90 | 6.17 | 5.43 | 5.46 | 104.7M |
| 2025-04-03 | 5.74 | 6.08 | 5.73 | 6.03 | 73.8M |
| 2025-04-02 | 5.78 | 5.81 | 5.74 | 5.79 | 10.6M |
| 2025-04-01 | 5.72 | 5.80 | 5.72 | 5.78 | 13.0M |
| 2025-03-31 | 5.78 | 5.81 | 5.70 | 5.72 | 18.1M |
| 2025-03-28 | 5.90 | 5.91 | 5.78 | 5.80 | 24.1M |
| 2025-03-27 | 5.95 | 5.99 | 5.88 | 5.90 | 28.6M |
| 2025-03-26 | 5.92 | 5.98 | 5.89 | 5.98 | 22.3M |
| 2025-03-25 | 5.87 | 5.95 | 5.86 | 5.93 | 20.5M |
| 2025-03-24 | 5.93 | 5.95 | 5.78 | 5.88 | 28.5M |
| 2025-03-21 | 5.91 | 6.04 | 5.87 | 5.90 | 31.8M |
| 2025-03-20 | 5.94 | 5.99 | 5.93 | 5.93 | 16.0M |
| 2025-03-19 | 5.98 | 5.99 | 5.93 | 5.96 | 15.7M |
| 2025-03-18 | 6.02 | 6.03 | 5.96 | 6.01 | 19.0M |
| 2025-03-17 | 6.00 | 6.07 | 5.97 | 6.00 | 22.5M |
| 2025-03-14 | 5.84 | 5.99 | 5.82 | 5.99 | 30.3M |
| 2025-03-13 | 5.93 | 5.96 | 5.79 | 5.84 | 30.5M |
| 2025-03-12 | 5.97 | 6.00 | 5.96 | 5.96 | 19.6M |
| 2025-03-11 | 5.91 | 5.98 | 5.88 | 5.96 | 18.2M |
| 2025-03-10 | 5.93 | 5.97 | 5.88 | 5.95 | 18.3M |
| 2025-03-07 | 5.99 | 6.03 | 5.91 | 5.94 | 25.5M |
| 2025-03-06 | 5.94 | 6.04 | 5.93 | 6.03 | 30.2M |
| 2025-03-05 | 5.94 | 5.95 | 5.86 | 5.93 | 23.3M |
| 2025-03-04 | 5.86 | 6.07 | 5.83 | 5.95 | 39.7M |
| 2025-03-03 | 5.92 | 5.98 | 5.85 | 5.87 | 23.6M |
| 2025-02-28 | 5.99 | 6.03 | 5.89 | 5.91 | 30.3M |
| 2025-02-27 | 6.06 | 6.15 | 5.95 | 6.03 | 38.7M |
| 2025-02-26 | 6.04 | 6.13 | 6.02 | 6.08 | 39.3M |
| 2025-02-25 | 6.15 | 6.15 | 6.02 | 6.04 | 33.4M |
| 2025-02-24 | 6.18 | 6.24 | 6.12 | 6.17 | 27.1M |
| 2025-02-21 | 6.17 | 6.24 | 6.06 | 6.18 | 34.2M |
| 2025-02-20 | 6.22 | 6.23 | 6.10 | 6.16 | 29.2M |
| 2025-02-19 | 6.19 | 6.23 | 6.14 | 6.23 | 32.7M |
| 2025-02-18 | 6.41 | 6.44 | 6.17 | 6.19 | 40.2M |
| 2025-02-17 | 6.25 | 6.55 | 6.23 | 6.40 | 60.0M |
| 2025-02-14 | 6.23 | 6.27 | 6.16 | 6.21 | 28.0M |
| 2025-02-13 | 6.35 | 6.39 | 6.23 | 6.24 | 37.4M |
| 2025-02-12 | 6.35 | 6.42 | 6.25 | 6.34 | 58.0M |
| 2025-02-11 | 6.25 | 6.45 | 6.18 | 6.30 | 77.7M |
| 2025-02-10 | 6.13 | 6.23 | 6.13 | 6.20 | 36.1M |
| 2025-02-07 | 6.03 | 6.18 | 6.00 | 6.12 | 37.4M |
| 2025-02-06 | 5.89 | 6.04 | 5.85 | 6.04 | 30.1M |
| 2025-02-05 | 5.96 | 5.98 | 5.85 | 5.90 | 19.4M |
| 2025-01-27 | 6.03 | 6.12 | 5.91 | 5.91 | 23.9M |
| 2025-01-24 | 6.00 | 6.04 | 5.94 | 6.03 | 24.7M |
| 2025-01-23 | 6.07 | 6.16 | 6.01 | 6.01 | 30.2M |
| 2025-01-22 | 6.06 | 6.06 | 5.95 | 5.99 | 20.2M |
| 2025-01-21 | 6.11 | 6.13 | 6.01 | 6.06 | 21.4M |
| 2025-01-20 | 6.16 | 6.20 | 6.07 | 6.09 | 26.5M |
| 2025-01-17 | 6.04 | 6.16 | 5.99 | 6.11 | 33.0M |
| 2025-01-16 | 6.07 | 6.18 | 6.01 | 6.05 | 29.8M |
| 2025-01-15 | 6.08 | 6.08 | 6.00 | 6.07 | 26.2M |
| 2025-01-14 | 5.82 | 6.09 | 5.82 | 6.08 | 39.0M |
| 2025-01-13 | 5.74 | 5.83 | 5.67 | 5.82 | 25.0M |
| 2025-01-10 | 5.99 | 6.05 | 5.80 | 5.82 | 29.8M |
| 2025-01-09 | 5.90 | 6.09 | 5.87 | 6.00 | 35.6M |
| 2025-01-08 | 5.98 | 5.98 | 5.76 | 5.95 | 37.6M |
| 2025-01-07 | 5.90 | 6.00 | 5.88 | 5.99 | 31.4M |
| 2025-01-06 | 5.94 | 5.98 | 5.82 | 5.91 | 33.8M |
| 2025-01-03 | 6.17 | 6.22 | 5.93 | 5.95 | 42.9M |
| 2025-01-02 | 6.36 | 6.43 | 6.14 | 6.20 | 44.6M |