5.52
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5.60 | 5.62 | 5.60 | 5.60 | 313.1K |
| 09:05 | 5.59 | 5.59 | 5.58 | 5.59 | 29.2K |
| 09:10 | 5.59 | 5.59 | 5.59 | 5.59 | 61.9K |
| 09:20 | 5.59 | 5.59 | 5.58 | 5.59 | 127.6K |
| 09:25 | 5.59 | 5.60 | 5.59 | 5.60 | 22.1K |
| 09:30 | 5.60 | 5.60 | 5.59 | 5.60 | 4.8K |
| 09:35 | 5.60 | 5.60 | 5.60 | 5.60 | 6.0K |
| 09:40 | 5.59 | 5.59 | 5.59 | 5.59 | 11.4K |
| 09:45 | 5.60 | 5.60 | 5.59 | 5.59 | 18.1K |
| 09:50 | 5.59 | 5.59 | 5.58 | 5.59 | 148.0K |
| 09:55 | 5.59 | 5.59 | 5.59 | 5.59 | 19.0K |
| 10:00 | 5.59 | 5.59 | 5.59 | 5.59 | 11.5K |
| 10:05 | 5.59 | 5.60 | 5.59 | 5.60 | 182.9K |
| 10:10 | 5.60 | 5.60 | 5.60 | 5.60 | 14.2K |
| 10:15 | 5.60 | 5.60 | 5.60 | 5.60 | 25.1K |
| 10:20 | 5.60 | 5.60 | 5.59 | 5.60 | 47.6K |
| 10:25 | 5.59 | 5.60 | 5.59 | 5.60 | 20.3K |
| 10:30 | 5.60 | 5.60 | 5.59 | 5.59 | 27.8K |
| 10:35 | 5.59 | 5.61 | 5.59 | 5.61 | 273.9K |
| 10:40 | 5.61 | 5.61 | 5.61 | 5.61 | 70.0K |
| 10:45 | 5.61 | 5.62 | 5.61 | 5.61 | 87.1K |
| 10:50 | 5.62 | 5.62 | 5.61 | 5.61 | 38.7K |
| 10:55 | 5.61 | 5.62 | 5.61 | 5.62 | 52.5K |
| 11:00 | 5.62 | 5.62 | 5.62 | 5.62 | 0.1K |
| 11:05 | 5.63 | 5.64 | 5.63 | 5.64 | 89.2K |
| 11:10 | 5.64 | 5.64 | 5.63 | 5.63 | 54.8K |
| 11:15 | 5.63 | 5.64 | 5.63 | 5.63 | 24.3K |
| 11:20 | 5.64 | 5.64 | 5.63 | 5.63 | 127.7K |
| 11:25 | 5.63 | 5.65 | 5.63 | 5.65 | 90.6K |
| 11:30 | 5.65 | 5.65 | 5.64 | 5.64 | 16.5K |
| 11:35 | 5.64 | 5.65 | 5.64 | 5.65 | 42.3K |
| 11:40 | 5.64 | 5.65 | 5.63 | 5.64 | 168.4K |
| 11:45 | 5.64 | 5.65 | 5.64 | 5.64 | 11.6K |
| 11:50 | 5.65 | 5.65 | 5.64 | 5.64 | 34.1K |
| 11:55 | 5.64 | 5.65 | 5.64 | 5.65 | 69.6K |
| 12:00 | 5.64 | 5.66 | 5.64 | 5.65 | 262.6K |
| 12:05 | 5.65 | 5.66 | 5.65 | 5.65 | 8.2K |
| 12:10 | 5.65 | 5.66 | 5.65 | 5.65 | 27.3K |
| 12:15 | 5.65 | 5.67 | 5.65 | 5.67 | 252.0K |
| 12:20 | 5.67 | 5.67 | 5.66 | 5.67 | 43.1K |
| 12:25 | 5.66 | 5.67 | 5.65 | 5.65 | 202.8K |
| 14:30 | 5.65 | 5.67 | 5.65 | 5.67 | 339.9K |
| 14:35 | 5.67 | 5.67 | 5.66 | 5.67 | 57.0K |
| 14:40 | 5.67 | 5.67 | 5.67 | 5.67 | 63.2K |
| 14:45 | 5.67 | 5.67 | 5.66 | 5.67 | 73.8K |
| 14:50 | 5.67 | 5.67 | 5.66 | 5.67 | 36.9K |
| 14:55 | 5.67 | 5.67 | 5.66 | 5.66 | 66.1K |
| 15:00 | 5.66 | 5.66 | 5.65 | 5.65 | 117.0K |
| 15:05 | 5.65 | 5.66 | 5.65 | 5.66 | 18.4K |
| 15:10 | 5.65 | 5.66 | 5.65 | 5.65 | 46.0K |
| 15:15 | 5.66 | 5.66 | 5.65 | 5.65 | 22.5K |
| 15:20 | 5.65 | 5.66 | 5.65 | 5.65 | 39.0K |
| 15:25 | 5.66 | 5.66 | 5.65 | 5.65 | 62.2K |
| 15:30 | 5.65 | 5.66 | 5.65 | 5.65 | 44.3K |
| 15:35 | 5.65 | 5.66 | 5.65 | 5.66 | 69.2K |
| 15:40 | 5.65 | 5.66 | 5.65 | 5.66 | 241.8K |
| 15:45 | 5.66 | 5.67 | 5.66 | 5.67 | 52.1K |
| 15:50 | 5.66 | 5.67 | 5.66 | 5.67 | 54.8K |
| 15:55 | 5.66 | 5.67 | 5.66 | 5.66 | 58.7K |
| 16:00 | 5.67 | 5.67 | 5.66 | 5.66 | 101.7K |
| 16:05 | 5.67 | 5.67 | 5.66 | 5.67 | 122.5K |
| 16:10 | 5.66 | 5.67 | 5.66 | 5.66 | 406.6K |
| 16:15 | 5.66 | 5.66 | 5.65 | 5.66 | 74.4K |
| 16:20 | 5.66 | 5.66 | 5.65 | 5.66 | 153.4K |
| 16:25 | 5.66 | 5.66 | 5.65 | 5.66 | 182.0K |
| 16:30 | 5.66 | 5.67 | 5.65 | 5.67 | 232.3K |
| 16:35 | 5.66 | 5.66 | 5.66 | 5.66 | 171.0K |
| 16:40 | 5.66 | 5.67 | 5.66 | 5.66 | 283.9K |
| 16:50 | 5.67 | 5.67 | 5.67 | 5.67 | 983.7K |
| 16:55 | 5.67 | 5.67 | 5.67 | 5.67 | 4.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.61 | 5.61 | 5.51 | 5.52 | 12.1M |
| 2025-09-26 | 5.65 | 5.66 | 5.56 | 5.61 | 12.2M |
| 2025-09-25 | 5.60 | 5.67 | 5.58 | 5.67 | 7.3M |
| 2025-09-24 | 5.69 | 5.70 | 5.60 | 5.60 | 7.1M |
| 2025-09-23 | 5.71 | 5.76 | 5.67 | 5.68 | 13.9M |
| 2025-09-22 | 5.60 | 5.71 | 5.53 | 5.69 | 20.7M |
| 2025-09-19 | 5.57 | 5.57 | 5.49 | 5.52 | 34.5M |
| 2025-09-18 | 5.55 | 5.58 | 5.50 | 5.58 | 11.9M |
| 2025-09-17 | 5.67 | 5.67 | 5.49 | 5.55 | 23.9M |
| 2025-09-12 | 5.57 | 5.68 | 5.56 | 5.64 | 8.8M |
| 2025-09-11 | 5.61 | 5.62 | 5.54 | 5.55 | 5.6M |
| 2025-09-10 | 5.60 | 5.63 | 5.57 | 5.60 | 6.3M |
| 2025-09-09 | 5.59 | 5.64 | 5.59 | 5.62 | 7.9M |
| 2025-09-08 | 5.60 | 5.61 | 5.54 | 5.59 | 3.4M |
| 2025-09-04 | 5.62 | 5.65 | 5.54 | 5.56 | 5.0M |
| 2025-09-03 | 5.61 | 5.68 | 5.59 | 5.61 | 13.8M |
| 2025-09-02 | 5.59 | 5.61 | 5.41 | 5.61 | 14.8M |
| 2025-08-29 | 5.62 | 5.65 | 5.53 | 5.56 | 19.8M |
| 2025-08-28 | 5.61 | 5.69 | 5.61 | 5.67 | 12.1M |
| 2025-08-27 | 5.59 | 5.69 | 5.57 | 5.61 | 11.3M |
| 2025-08-26 | 5.66 | 5.71 | 5.56 | 5.59 | 37.5M |
| 2025-08-25 | 5.72 | 5.77 | 5.63 | 5.65 | 33.4M |
| 2025-08-22 | 5.71 | 5.80 | 5.69 | 5.70 | 23.4M |
| 2025-08-21 | 5.66 | 5.75 | 5.66 | 5.70 | 14.6M |
| 2025-08-20 | 5.70 | 5.72 | 5.59 | 5.62 | 27.2M |
| 2025-08-19 | 5.70 | 5.80 | 5.69 | 5.70 | 18.8M |
| 2025-08-18 | 5.60 | 5.74 | 5.59 | 5.70 | 27.5M |
| 2025-08-15 | 5.58 | 5.61 | 5.52 | 5.60 | 12.3M |
| 2025-08-14 | 5.61 | 5.61 | 5.56 | 5.61 | 27.8M |
| 2025-08-13 | 5.60 | 5.63 | 5.56 | 5.61 | 13.3M |
| 2025-08-12 | 5.55 | 5.63 | 5.54 | 5.60 | 9.3M |
| 2025-08-11 | 5.56 | 5.63 | 5.55 | 5.60 | 15.3M |
| 2025-08-08 | 5.50 | 5.55 | 5.46 | 5.55 | 8.4M |
| 2025-08-07 | 5.51 | 5.54 | 5.49 | 5.51 | 9.5M |
| 2025-08-06 | 5.46 | 5.54 | 5.39 | 5.51 | 17.1M |
| 2025-08-05 | 5.42 | 5.48 | 5.38 | 5.48 | 17.1M |
| 2025-08-04 | 5.37 | 5.44 | 5.32 | 5.40 | 14.5M |
| 2025-08-01 | 5.22 | 5.44 | 5.22 | 5.40 | 22.7M |
| 2025-07-31 | 5.20 | 5.25 | 5.18 | 5.18 | 15.5M |
| 2025-07-30 | 5.23 | 5.23 | 5.17 | 5.19 | 6.1M |
| 2025-07-29 | 5.20 | 5.27 | 5.20 | 5.24 | 11.2M |
| 2025-07-28 | 5.23 | 5.24 | 5.18 | 5.20 | 8.4M |
| 2025-07-25 | 5.26 | 5.26 | 5.16 | 5.21 | 8.2M |
| 2025-07-24 | 5.25 | 5.27 | 5.21 | 5.26 | 9.7M |
| 2025-07-23 | 5.20 | 5.23 | 5.14 | 5.23 | 12.7M |
| 2025-07-22 | 5.28 | 5.32 | 5.19 | 5.19 | 6.1M |
| 2025-07-21 | 5.32 | 5.33 | 5.20 | 5.26 | 24.1M |
| 2025-07-18 | 5.17 | 5.33 | 5.17 | 5.33 | 40.0M |
| 2025-07-17 | 5.06 | 5.18 | 5.05 | 5.15 | 26.0M |
| 2025-07-16 | 4.95 | 5.05 | 4.94 | 5.03 | 18.0M |
| 2025-07-15 | 5.10 | 5.12 | 4.96 | 4.96 | 14.0M |
| 2025-07-14 | 5.10 | 5.16 | 5.08 | 5.09 | 9.3M |
| 2025-07-11 | 5.10 | 5.11 | 5.06 | 5.10 | 20.5M |
| 2025-07-10 | 4.99 | 5.10 | 4.98 | 5.10 | 27.3M |
| 2025-07-09 | 4.89 | 4.99 | 4.89 | 4.97 | 10.0M |
| 2025-07-08 | 4.93 | 4.93 | 4.86 | 4.89 | 21.2M |
| 2025-07-07 | 5.00 | 5.01 | 4.83 | 4.96 | 46.1M |
| 2025-07-04 | 5.04 | 5.14 | 5.01 | 5.10 | 34.3M |
| 2025-07-03 | 5.08 | 5.12 | 4.99 | 5.04 | 42.3M |
| 2025-07-02 | 4.99 | 5.10 | 4.99 | 5.10 | 35.4M |
| 2025-07-01 | 4.82 | 4.99 | 4.82 | 4.97 | 33.0M |
| 2025-06-30 | 4.70 | 4.82 | 4.68 | 4.79 | 37.3M |
| 2025-06-26 | 4.67 | 4.71 | 4.65 | 4.65 | 19.3M |
| 2025-06-25 | 4.72 | 4.77 | 4.65 | 4.69 | 12.6M |
| 2025-06-24 | 4.74 | 4.78 | 4.67 | 4.69 | 12.1M |
| 2025-06-23 | 4.64 | 4.73 | 4.56 | 4.70 | 11.0M |
| 2025-06-20 | 4.76 | 4.76 | 4.69 | 4.72 | 20.3M |
| 2025-06-19 | 4.82 | 4.84 | 4.72 | 4.77 | 9.2M |
| 2025-06-18 | 4.78 | 4.82 | 4.78 | 4.82 | 14.0M |
| 2025-06-17 | 4.80 | 4.84 | 4.78 | 4.80 | 13.4M |
| 2025-06-16 | 4.70 | 4.80 | 4.70 | 4.80 | 9.5M |
| 2025-06-13 | 4.72 | 4.77 | 4.69 | 4.77 | 9.2M |
| 2025-06-12 | 4.76 | 4.85 | 4.75 | 4.78 | 21.4M |
| 2025-06-11 | 4.72 | 4.82 | 4.71 | 4.76 | 50.9M |
| 2025-06-10 | 4.70 | 4.72 | 4.65 | 4.70 | 21.6M |
| 2025-06-09 | 4.78 | 4.79 | 4.70 | 4.70 | 24.6M |
| 2025-06-06 | 4.75 | 4.79 | 4.72 | 4.77 | 28.0M |
| 2025-06-05 | 4.66 | 4.74 | 4.65 | 4.74 | 49.5M |
| 2025-06-04 | 4.62 | 4.67 | 4.54 | 4.66 | 27.9M |
| 2025-06-03 | 4.59 | 4.64 | 4.56 | 4.59 | 15.7M |
| 2025-05-30 | 4.60 | 4.64 | 4.55 | 4.57 | 45.6M |
| 2025-05-29 | 4.71 | 4.74 | 4.63 | 4.65 | 9.6M |
| 2025-05-28 | 4.60 | 4.73 | 4.58 | 4.69 | 27.3M |
| 2025-05-27 | 4.56 | 4.58 | 4.52 | 4.58 | 11.6M |
| 2025-05-26 | 4.59 | 4.60 | 4.57 | 4.57 | 9.4M |
| 2025-05-23 | 4.54 | 4.60 | 4.54 | 4.58 | 10.5M |
| 2025-05-22 | 4.53 | 4.55 | 4.45 | 4.53 | 10.5M |
| 2025-05-21 | 4.52 | 4.59 | 4.51 | 4.58 | 16.3M |
| 2025-05-20 | 4.58 | 4.63 | 4.51 | 4.52 | 20.6M |
| 2025-05-19 | 4.56 | 4.63 | 4.51 | 4.57 | 23.9M |
| 2025-05-16 | 4.61 | 4.66 | 4.55 | 4.59 | 21.8M |
| 2025-05-15 | 4.71 | 4.74 | 4.59 | 4.61 | 26.6M |
| 2025-05-14 | 4.73 | 4.78 | 4.69 | 4.71 | 30.3M |
| 2025-05-13 | 4.59 | 4.76 | 4.58 | 4.74 | 51.1M |
| 2025-05-09 | 4.52 | 4.57 | 4.43 | 4.50 | 17.1M |
| 2025-05-08 | 4.53 | 4.56 | 4.41 | 4.50 | 22.1M |
| 2025-05-07 | 4.35 | 4.52 | 4.35 | 4.52 | 23.0M |
| 2025-05-06 | 4.38 | 4.41 | 4.33 | 4.35 | 10.4M |
| 2025-05-05 | 4.48 | 4.51 | 4.29 | 4.38 | 29.8M |
| 2025-05-02 | 4.23 | 4.40 | 4.17 | 4.40 | 36.3M |
| 2025-04-30 | 4.05 | 4.24 | 4.03 | 4.24 | 22.3M |
| 2025-04-29 | 4.06 | 4.13 | 4.03 | 4.05 | 17.6M |
| 2025-04-28 | 3.99 | 4.09 | 3.99 | 4.06 | 12.9M |
| 2025-04-25 | 3.95 | 3.99 | 3.92 | 3.99 | 24.7M |
| 2025-04-24 | 3.88 | 3.95 | 3.87 | 3.93 | 12.0M |
| 2025-04-23 | 3.92 | 3.96 | 3.88 | 3.89 | 20.1M |
| 2025-04-22 | 3.89 | 3.91 | 3.83 | 3.85 | 26.1M |
| 2025-04-21 | 3.95 | 3.95 | 3.88 | 3.94 | 11.9M |
| 2025-04-18 | 3.87 | 3.95 | 3.86 | 3.95 | 8.5M |
| 2025-04-17 | 3.85 | 3.90 | 3.83 | 3.88 | 14.9M |
| 2025-04-16 | 3.92 | 3.96 | 3.87 | 3.89 | 12.0M |
| 2025-04-15 | 3.97 | 4.01 | 3.86 | 3.94 | 17.2M |
| 2025-04-14 | 3.85 | 3.96 | 3.85 | 3.95 | 16.0M |
| 2025-04-11 | 3.75 | 3.83 | 3.68 | 3.77 | 28.0M |
| 2025-04-10 | 3.95 | 3.99 | 3.85 | 3.85 | 46.9M |
| 2025-04-09 | 3.73 | 3.73 | 3.48 | 3.59 | 49.7M |
| 2025-04-08 | 3.80 | 3.87 | 3.68 | 3.77 | 30.2M |
| 2025-04-07 | 3.90 | 3.90 | 3.60 | 3.69 | 53.5M |
| 2025-04-04 | 4.19 | 4.21 | 4.02 | 4.05 | 22.3M |
| 2025-04-03 | 4.15 | 4.31 | 4.13 | 4.24 | 8.6M |
| 2025-04-02 | 4.15 | 4.24 | 4.12 | 4.22 | 9.5M |
| 2025-03-28 | 4.32 | 4.34 | 4.20 | 4.20 | 14.8M |
| 2025-03-27 | 4.05 | 4.33 | 4.05 | 4.32 | 33.5M |
| 2025-03-26 | 4.01 | 4.10 | 3.99 | 4.01 | 14.5M |
| 2025-03-25 | 3.96 | 4.04 | 3.93 | 4.02 | 20.0M |
| 2025-03-24 | 3.97 | 4.01 | 3.92 | 3.93 | 15.6M |
| 2025-03-21 | 3.95 | 4.00 | 3.92 | 3.97 | 39.3M |
| 2025-03-20 | 4.02 | 4.04 | 3.93 | 3.95 | 30.8M |
| 2025-03-19 | 4.00 | 4.05 | 3.90 | 3.98 | 30.9M |
| 2025-03-17 | 4.07 | 4.22 | 4.05 | 4.08 | 30.0M |
| 2025-03-14 | 3.88 | 4.05 | 3.82 | 4.04 | 26.7M |
| 2025-03-13 | 3.82 | 3.95 | 3.82 | 3.90 | 39.5M |
| 2025-03-12 | 4.06 | 4.10 | 3.72 | 3.77 | 97.4M |
| 2025-03-11 | 4.05 | 4.08 | 3.96 | 4.06 | 23.5M |
| 2025-03-10 | 4.09 | 4.18 | 4.06 | 4.11 | 9.5M |
| 2025-03-07 | 4.10 | 4.15 | 4.06 | 4.08 | 13.7M |
| 2025-03-06 | 4.27 | 4.28 | 4.12 | 4.13 | 13.5M |
| 2025-03-05 | 4.10 | 4.29 | 4.10 | 4.24 | 15.5M |
| 2025-03-04 | 4.17 | 4.21 | 4.04 | 4.10 | 23.7M |
| 2025-03-03 | 4.38 | 4.40 | 4.20 | 4.21 | 10.8M |
| 2025-02-28 | 4.43 | 4.43 | 4.30 | 4.36 | 83.9M |
| 2025-02-27 | 4.46 | 4.49 | 4.38 | 4.44 | 15.3M |
| 2025-02-26 | 4.46 | 4.58 | 4.44 | 4.46 | 13.5M |
| 2025-02-25 | 4.48 | 4.53 | 4.36 | 4.46 | 28.4M |
| 2025-02-24 | 4.74 | 4.74 | 4.44 | 4.49 | 38.9M |
| 2025-02-21 | 4.62 | 4.76 | 4.61 | 4.76 | 22.2M |
| 2025-02-20 | 4.52 | 4.60 | 4.49 | 4.60 | 16.3M |
| 2025-02-19 | 4.42 | 4.55 | 4.41 | 4.51 | 13.4M |
| 2025-02-18 | 4.40 | 4.44 | 4.33 | 4.44 | 18.0M |
| 2025-02-17 | 4.52 | 4.54 | 4.43 | 4.46 | 19.3M |
| 2025-02-14 | 4.50 | 4.52 | 4.46 | 4.52 | 18.4M |
| 2025-02-13 | 4.49 | 4.53 | 4.46 | 4.50 | 15.7M |
| 2025-02-12 | 4.50 | 4.60 | 4.44 | 4.49 | 23.0M |
| 2025-02-10 | 4.52 | 4.56 | 4.43 | 4.48 | 17.4M |
| 2025-02-07 | 4.44 | 4.56 | 4.42 | 4.56 | 22.9M |
| 2025-02-06 | 4.44 | 4.48 | 4.40 | 4.47 | 22.4M |
| 2025-02-05 | 4.19 | 4.47 | 4.19 | 4.38 | 48.4M |
| 2025-02-04 | 4.19 | 4.27 | 4.13 | 4.18 | 20.7M |
| 2025-02-03 | 4.00 | 4.17 | 3.97 | 4.14 | 14.9M |
| 2025-01-31 | 3.97 | 4.09 | 3.89 | 4.04 | 36.9M |
| 2025-01-28 | 4.01 | 4.09 | 3.95 | 4.03 | 41.6M |
| 2025-01-27 | 4.13 | 4.21 | 4.03 | 4.06 | 46.8M |
| 2025-01-24 | 4.24 | 4.28 | 4.03 | 4.19 | 79.3M |
| 2025-01-23 | 4.34 | 4.36 | 4.21 | 4.29 | 28.1M |
| 2025-01-22 | 4.40 | 4.44 | 4.33 | 4.35 | 21.8M |
| 2025-01-21 | 4.38 | 4.50 | 4.32 | 4.38 | 43.6M |
| 2025-01-20 | 4.32 | 4.38 | 4.15 | 4.34 | 44.8M |
| 2025-01-17 | 4.00 | 4.27 | 3.85 | 4.24 | 101.3M |
| 2025-01-16 | 4.51 | 4.53 | 4.15 | 4.26 | 80.3M |
| 2025-01-15 | 4.75 | 4.81 | 4.38 | 4.45 | 58.7M |
| 2025-01-14 | 5.05 | 5.07 | 4.72 | 4.72 | 32.4M |
| 2025-01-13 | 4.98 | 4.99 | 4.77 | 4.79 | 18.0M |
| 2025-01-10 | 5.05 | 5.07 | 4.95 | 5.00 | 22.6M |
| 2025-01-09 | 5.19 | 5.20 | 4.90 | 4.99 | 49.3M |
| 2025-01-08 | 5.25 | 5.38 | 5.14 | 5.19 | 52.3M |
| 2025-01-07 | 4.88 | 5.24 | 4.87 | 5.20 | 78.5M |
| 2025-01-06 | 4.71 | 4.87 | 4.68 | 4.86 | 25.5M |
| 2025-01-03 | 4.72 | 4.72 | 4.67 | 4.70 | 25.7M |
| 2025-01-02 | 4.76 | 4.77 | 4.68 | 4.70 | 16.0M |