5.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.05 | 5.08 | 5.04 | 5.04 | 4,701.6K |
| 09:35 | 5.05 | 5.06 | 5.03 | 5.04 | 5,440.3K |
| 09:40 | 5.03 | 5.05 | 5.02 | 5.05 | 3,179.7K |
| 09:45 | 5.04 | 5.08 | 5.04 | 5.08 | 3,841.2K |
| 09:50 | 5.08 | 5.08 | 5.06 | 5.07 | 1,228.2K |
| 09:55 | 5.07 | 5.08 | 5.04 | 5.04 | 4,587.6K |
| 10:00 | 5.05 | 5.05 | 5.03 | 5.05 | 2,870.9K |
| 10:05 | 5.05 | 5.05 | 5.03 | 5.04 | 2,842.3K |
| 10:10 | 5.04 | 5.04 | 5.03 | 5.04 | 1,356.4K |
| 10:15 | 5.03 | 5.04 | 5.02 | 5.03 | 2,973.6K |
| 10:20 | 5.02 | 5.03 | 5.01 | 5.01 | 6,934.3K |
| 10:25 | 5.01 | 5.01 | 4.99 | 5.01 | 6,181.6K |
| 10:30 | 5.00 | 5.01 | 4.99 | 5.01 | 4,920.5K |
| 10:35 | 5.00 | 5.01 | 5.00 | 5.00 | 2,301.2K |
| 10:40 | 5.00 | 5.00 | 4.99 | 5.00 | 2,470.2K |
| 10:45 | 5.00 | 5.00 | 4.99 | 5.00 | 838.5K |
| 10:50 | 4.99 | 5.00 | 4.99 | 4.99 | 4,033.9K |
| 10:55 | 4.99 | 5.00 | 4.99 | 5.00 | 3,062.2K |
| 11:00 | 4.99 | 5.00 | 4.98 | 5.00 | 1,940.4K |
| 11:05 | 5.00 | 5.00 | 4.98 | 5.00 | 1,579.5K |
| 11:10 | 5.00 | 5.00 | 4.98 | 5.00 | 2,045.0K |
| 11:15 | 4.99 | 4.99 | 4.98 | 4.98 | 2,127.2K |
| 11:20 | 4.99 | 5.00 | 4.98 | 5.00 | 1,561.9K |
| 11:25 | 5.00 | 5.00 | 4.99 | 4.99 | 839.7K |
| 13:00 | 4.99 | 5.03 | 4.99 | 5.02 | 7,956.2K |
| 13:05 | 5.02 | 5.04 | 5.02 | 5.03 | 2,213.0K |
| 13:10 | 5.03 | 5.04 | 5.02 | 5.04 | 1,963.6K |
| 13:15 | 5.03 | 5.04 | 5.03 | 5.03 | 353.3K |
| 13:20 | 5.04 | 5.04 | 5.02 | 5.02 | 1,922.9K |
| 13:25 | 5.02 | 5.03 | 5.02 | 5.03 | 459.9K |
| 13:30 | 5.02 | 5.04 | 5.02 | 5.02 | 2,629.7K |
| 13:35 | 5.03 | 5.03 | 5.02 | 5.02 | 489.1K |
| 13:40 | 5.03 | 5.04 | 5.02 | 5.04 | 1,767.9K |
| 13:45 | 5.03 | 5.04 | 5.03 | 5.03 | 297.5K |
| 13:50 | 5.04 | 5.04 | 5.02 | 5.03 | 2,397.6K |
| 13:55 | 5.03 | 5.03 | 5.02 | 5.03 | 806.6K |
| 14:00 | 5.02 | 5.04 | 5.02 | 5.03 | 1,714.5K |
| 14:05 | 5.04 | 5.04 | 5.02 | 5.02 | 601.4K |
| 14:10 | 5.03 | 5.03 | 5.02 | 5.02 | 608.6K |
| 14:15 | 5.02 | 5.03 | 5.02 | 5.03 | 551.7K |
| 14:20 | 5.02 | 5.03 | 5.02 | 5.03 | 1,439.3K |
| 14:25 | 5.03 | 5.03 | 5.02 | 5.03 | 559.9K |
| 14:30 | 5.02 | 5.03 | 5.02 | 5.03 | 1,425.7K |
| 14:35 | 5.03 | 5.03 | 5.02 | 5.02 | 368.1K |
| 14:40 | 5.03 | 5.03 | 5.02 | 5.03 | 1,155.9K |
| 14:45 | 5.03 | 5.04 | 5.02 | 5.03 | 2,061.3K |
| 14:50 | 5.03 | 5.03 | 5.02 | 5.03 | 2,950.0K |
| 14:55 | 5.03 | 5.03 | 5.02 | 5.03 | 712.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.99 | 5.02 | 4.97 | 5.00 | 86.0M |
| 2025-09-25 | 5.02 | 5.04 | 4.97 | 4.99 | 94.4M |
| 2025-09-24 | 5.06 | 5.08 | 4.98 | 5.03 | 111.8M |
| 2025-09-23 | 5.03 | 5.08 | 5.00 | 5.06 | 101.9M |
| 2025-09-22 | 5.03 | 5.05 | 4.99 | 5.03 | 98.9M |
| 2025-09-19 | 5.07 | 5.08 | 5.02 | 5.03 | 99.8M |
| 2025-09-18 | 5.20 | 5.20 | 5.03 | 5.07 | 153.9M |
| 2025-09-17 | 5.16 | 5.25 | 5.14 | 5.20 | 105.3M |
| 2025-09-16 | 5.18 | 5.21 | 5.11 | 5.17 | 110.5M |
| 2025-09-15 | 5.17 | 5.31 | 5.14 | 5.18 | 191.5M |
| 2025-09-12 | 5.19 | 5.23 | 5.15 | 5.17 | 129.0M |
| 2025-09-11 | 5.21 | 5.25 | 5.15 | 5.19 | 144.8M |
| 2025-09-10 | 5.11 | 5.22 | 5.08 | 5.20 | 174.3M |
| 2025-09-09 | 5.10 | 5.13 | 5.06 | 5.12 | 143.6M |
| 2025-09-08 | 5.00 | 5.13 | 4.99 | 5.09 | 211.1M |
| 2025-09-05 | 4.95 | 5.03 | 4.90 | 4.98 | 177.1M |
| 2025-09-04 | 4.90 | 4.96 | 4.85 | 4.95 | 209.1M |
| 2025-09-03 | 4.94 | 4.95 | 4.88 | 4.91 | 123.9M |
| 2025-09-02 | 4.91 | 4.97 | 4.87 | 4.93 | 197.9M |
| 2025-09-01 | 4.81 | 4.96 | 4.80 | 4.91 | 282.8M |
| 2025-08-29 | 4.84 | 4.92 | 4.78 | 4.79 | 286.2M |
| 2025-08-28 | 4.78 | 4.82 | 4.74 | 4.82 | 156.7M |
| 2025-08-27 | 4.81 | 4.91 | 4.77 | 4.78 | 196.2M |
| 2025-08-26 | 4.82 | 4.82 | 4.78 | 4.81 | 109.8M |
| 2025-08-25 | 4.80 | 4.82 | 4.78 | 4.82 | 147.5M |
| 2025-08-22 | 4.81 | 4.83 | 4.76 | 4.79 | 128.6M |
| 2025-08-21 | 4.80 | 4.83 | 4.77 | 4.80 | 174.2M |
| 2025-08-20 | 4.75 | 4.83 | 4.74 | 4.77 | 231.7M |
| 2025-08-19 | 4.66 | 4.84 | 4.66 | 4.77 | 602.8M |
| 2025-08-18 | 4.51 | 4.55 | 4.51 | 4.51 | 113.5M |
| 2025-08-15 | 4.51 | 4.54 | 4.50 | 4.50 | 106.8M |
| 2025-08-14 | 4.53 | 4.55 | 4.50 | 4.50 | 84.8M |
| 2025-08-13 | 4.55 | 4.56 | 4.52 | 4.53 | 107.3M |
| 2025-08-12 | 4.56 | 4.57 | 4.54 | 4.55 | 82.8M |
| 2025-08-11 | 4.64 | 4.66 | 4.56 | 4.56 | 143.9M |
| 2025-08-08 | 4.61 | 4.69 | 4.59 | 4.65 | 137.1M |
| 2025-08-07 | 4.58 | 4.61 | 4.55 | 4.60 | 96.2M |
| 2025-08-06 | 4.58 | 4.59 | 4.55 | 4.58 | 71.5M |
| 2025-08-05 | 4.54 | 4.58 | 4.53 | 4.58 | 75.2M |
| 2025-08-04 | 4.55 | 4.56 | 4.52 | 4.54 | 93.0M |
| 2025-08-01 | 4.56 | 4.59 | 4.53 | 4.55 | 101.5M |
| 2025-07-31 | 4.69 | 4.69 | 4.57 | 4.58 | 173.6M |
| 2025-07-30 | 4.62 | 4.75 | 4.61 | 4.70 | 201.1M |
| 2025-07-29 | 4.62 | 4.65 | 4.60 | 4.61 | 82.8M |
| 2025-07-28 | 4.66 | 4.67 | 4.61 | 4.62 | 106.3M |
| 2025-07-25 | 4.68 | 4.70 | 4.64 | 4.65 | 102.8M |
| 2025-07-24 | 4.72 | 4.73 | 4.65 | 4.68 | 135.4M |
| 2025-07-23 | 4.77 | 4.80 | 4.71 | 4.72 | 132.2M |
| 2025-07-22 | 4.75 | 4.78 | 4.71 | 4.77 | 161.0M |
| 2025-07-21 | 4.70 | 4.76 | 4.69 | 4.76 | 127.1M |
| 2025-07-18 | 4.67 | 4.70 | 4.65 | 4.70 | 101.8M |
| 2025-07-17 | 4.71 | 4.71 | 4.64 | 4.67 | 122.0M |
| 2025-07-16 | 4.70 | 4.72 | 4.68 | 4.70 | 91.2M |
| 2025-07-15 | 4.75 | 4.76 | 4.68 | 4.71 | 129.6M |
| 2025-07-14 | 4.75 | 4.80 | 4.74 | 4.75 | 124.7M |
| 2025-07-11 | 4.76 | 4.79 | 4.73 | 4.73 | 131.5M |
| 2025-07-10 | 4.80 | 4.81 | 4.75 | 4.75 | 121.3M |
| 2025-07-09 | 4.92 | 4.96 | 4.87 | 4.87 | 123.4M |
| 2025-07-08 | 4.97 | 4.97 | 4.89 | 4.94 | 121.5M |
| 2025-07-07 | 4.98 | 5.00 | 4.91 | 4.97 | 111.3M |
| 2025-07-04 | 4.97 | 4.99 | 4.94 | 4.95 | 86.0M |
| 2025-07-03 | 4.99 | 5.00 | 4.93 | 4.96 | 82.3M |
| 2025-07-02 | 5.00 | 5.03 | 4.97 | 4.99 | 103.5M |
| 2025-07-01 | 4.86 | 5.03 | 4.85 | 4.99 | 211.7M |
| 2025-06-30 | 4.78 | 4.86 | 4.76 | 4.84 | 108.8M |
| 2025-06-27 | 4.90 | 4.92 | 4.77 | 4.78 | 192.5M |
| 2025-06-26 | 4.80 | 4.94 | 4.78 | 4.91 | 192.2M |
| 2025-06-25 | 4.71 | 4.81 | 4.69 | 4.80 | 153.9M |
| 2025-06-24 | 4.72 | 4.73 | 4.69 | 4.70 | 104.5M |
| 2025-06-23 | 4.71 | 4.73 | 4.67 | 4.72 | 84.2M |
| 2025-06-20 | 4.72 | 4.75 | 4.70 | 4.72 | 67.3M |
| 2025-06-19 | 4.74 | 4.76 | 4.69 | 4.72 | 129.6M |
| 2025-06-18 | 4.75 | 4.77 | 4.72 | 4.74 | 82.7M |
| 2025-06-17 | 4.71 | 4.76 | 4.68 | 4.76 | 114.0M |
| 2025-06-16 | 4.67 | 4.71 | 4.63 | 4.71 | 111.1M |
| 2025-06-13 | 4.63 | 4.68 | 4.62 | 4.67 | 122.6M |
| 2025-06-12 | 4.65 | 4.65 | 4.61 | 4.63 | 66.8M |
| 2025-06-11 | 4.62 | 4.66 | 4.60 | 4.64 | 94.4M |
| 2025-06-10 | 4.63 | 4.67 | 4.60 | 4.61 | 120.0M |
| 2025-06-09 | 4.63 | 4.64 | 4.59 | 4.62 | 79.1M |
| 2025-06-06 | 4.57 | 4.63 | 4.56 | 4.62 | 115.0M |
| 2025-06-05 | 4.59 | 4.61 | 4.54 | 4.58 | 92.3M |
| 2025-06-04 | 4.56 | 4.62 | 4.55 | 4.58 | 97.0M |
| 2025-06-03 | 4.56 | 4.58 | 4.50 | 4.57 | 142.1M |
| 2025-05-30 | 4.60 | 4.64 | 4.57 | 4.57 | 102.3M |
| 2025-05-29 | 4.62 | 4.64 | 4.58 | 4.61 | 113.4M |
| 2025-05-28 | 4.67 | 4.68 | 4.61 | 4.63 | 96.8M |
| 2025-05-27 | 4.69 | 4.72 | 4.66 | 4.67 | 73.0M |
| 2025-05-26 | 4.63 | 4.70 | 4.63 | 4.69 | 104.3M |
| 2025-05-23 | 4.72 | 4.74 | 4.62 | 4.62 | 153.6M |
| 2025-05-22 | 4.70 | 4.74 | 4.67 | 4.72 | 114.1M |
| 2025-05-21 | 4.72 | 4.76 | 4.70 | 4.70 | 148.6M |
| 2025-05-20 | 4.61 | 4.72 | 4.60 | 4.72 | 214.3M |
| 2025-05-19 | 4.60 | 4.63 | 4.59 | 4.60 | 90.4M |
| 2025-05-16 | 4.58 | 4.66 | 4.57 | 4.60 | 169.5M |
| 2025-05-15 | 4.56 | 4.62 | 4.55 | 4.58 | 136.5M |
| 2025-05-14 | 4.55 | 4.56 | 4.50 | 4.55 | 98.5M |
| 2025-05-13 | 4.55 | 4.57 | 4.54 | 4.55 | 91.4M |
| 2025-05-12 | 4.58 | 4.60 | 4.53 | 4.55 | 114.5M |
| 2025-05-09 | 4.60 | 4.63 | 4.57 | 4.59 | 123.8M |
| 2025-05-08 | 4.53 | 4.62 | 4.50 | 4.61 | 188.4M |
| 2025-05-07 | 4.53 | 4.55 | 4.49 | 4.53 | 111.7M |
| 2025-05-06 | 4.49 | 4.51 | 4.46 | 4.50 | 112.1M |
| 2025-04-30 | 4.50 | 4.52 | 4.46 | 4.47 | 95.9M |
| 2025-04-29 | 4.60 | 4.60 | 4.49 | 4.51 | 157.7M |
| 2025-04-28 | 4.62 | 4.63 | 4.56 | 4.59 | 159.0M |
| 2025-04-25 | 4.54 | 4.58 | 4.52 | 4.58 | 135.8M |
| 2025-04-24 | 4.50 | 4.57 | 4.46 | 4.54 | 164.4M |
| 2025-04-23 | 4.56 | 4.58 | 4.53 | 4.54 | 117.9M |
| 2025-04-22 | 4.59 | 4.63 | 4.56 | 4.57 | 129.5M |
| 2025-04-21 | 4.62 | 4.65 | 4.57 | 4.58 | 133.0M |
| 2025-04-18 | 4.65 | 4.65 | 4.58 | 4.61 | 118.1M |
| 2025-04-17 | 4.64 | 4.67 | 4.60 | 4.66 | 135.4M |
| 2025-04-16 | 4.62 | 4.65 | 4.56 | 4.65 | 207.3M |
| 2025-04-15 | 4.58 | 4.61 | 4.53 | 4.59 | 143.8M |
| 2025-04-14 | 4.45 | 4.59 | 4.44 | 4.58 | 222.8M |
| 2025-04-11 | 4.45 | 4.48 | 4.40 | 4.45 | 144.6M |
| 2025-04-10 | 4.45 | 4.47 | 4.41 | 4.45 | 187.0M |
| 2025-04-09 | 4.43 | 4.46 | 4.30 | 4.45 | 256.3M |
| 2025-04-08 | 4.34 | 4.46 | 4.33 | 4.46 | 249.3M |
| 2025-04-07 | 4.40 | 4.50 | 4.21 | 4.35 | 399.4M |
| 2025-04-03 | 4.51 | 4.60 | 4.50 | 4.57 | 176.2M |
| 2025-04-02 | 4.62 | 4.64 | 4.52 | 4.54 | 210.6M |
| 2025-04-01 | 4.45 | 4.62 | 4.42 | 4.60 | 324.5M |
| 2025-03-31 | 4.39 | 4.55 | 4.38 | 4.44 | 310.4M |
| 2025-03-28 | 4.35 | 4.44 | 4.35 | 4.36 | 199.6M |
| 2025-03-27 | 4.36 | 4.38 | 4.32 | 4.34 | 121.9M |
| 2025-03-26 | 4.44 | 4.44 | 4.35 | 4.36 | 177.1M |
| 2025-03-25 | 4.37 | 4.44 | 4.33 | 4.43 | 169.4M |
| 2025-03-24 | 4.35 | 4.39 | 4.32 | 4.37 | 129.7M |
| 2025-03-21 | 4.39 | 4.44 | 4.31 | 4.34 | 172.4M |
| 2025-03-20 | 4.39 | 4.45 | 4.36 | 4.36 | 192.8M |
| 2025-03-19 | 4.28 | 4.40 | 4.26 | 4.37 | 217.7M |
| 2025-03-18 | 4.28 | 4.29 | 4.24 | 4.28 | 105.8M |
| 2025-03-17 | 4.25 | 4.32 | 4.24 | 4.27 | 187.6M |
| 2025-03-14 | 4.22 | 4.25 | 4.21 | 4.24 | 119.1M |
| 2025-03-13 | 4.21 | 4.24 | 4.20 | 4.21 | 139.6M |
| 2025-03-12 | 4.14 | 4.21 | 4.13 | 4.20 | 161.3M |
| 2025-03-11 | 4.10 | 4.16 | 4.09 | 4.15 | 131.6M |
| 2025-03-10 | 4.13 | 4.15 | 4.11 | 4.12 | 88.9M |
| 2025-03-07 | 4.14 | 4.15 | 4.12 | 4.13 | 101.9M |
| 2025-03-06 | 4.17 | 4.18 | 4.13 | 4.15 | 146.9M |
| 2025-03-05 | 4.15 | 4.18 | 4.12 | 4.17 | 112.2M |
| 2025-03-04 | 4.17 | 4.19 | 4.14 | 4.16 | 107.0M |
| 2025-03-03 | 4.23 | 4.24 | 4.16 | 4.17 | 153.3M |
| 2025-02-28 | 4.24 | 4.29 | 4.22 | 4.23 | 150.4M |
| 2025-02-27 | 4.23 | 4.28 | 4.21 | 4.24 | 158.5M |
| 2025-02-26 | 4.12 | 4.29 | 4.11 | 4.22 | 215.2M |
| 2025-02-25 | 4.18 | 4.19 | 4.12 | 4.12 | 138.8M |
| 2025-02-24 | 4.20 | 4.27 | 4.16 | 4.19 | 174.8M |
| 2025-02-21 | 4.25 | 4.26 | 4.18 | 4.20 | 161.3M |
| 2025-02-20 | 4.25 | 4.28 | 4.20 | 4.25 | 137.7M |
| 2025-02-19 | 4.21 | 4.29 | 4.18 | 4.25 | 165.6M |
| 2025-02-18 | 4.27 | 4.30 | 4.21 | 4.23 | 181.8M |
| 2025-02-17 | 4.12 | 4.28 | 4.07 | 4.27 | 314.5M |
| 2025-02-14 | 4.13 | 4.13 | 4.10 | 4.11 | 79.8M |
| 2025-02-13 | 4.13 | 4.15 | 4.12 | 4.13 | 93.7M |
| 2025-02-12 | 4.13 | 4.15 | 4.11 | 4.14 | 86.0M |
| 2025-02-11 | 4.17 | 4.18 | 4.11 | 4.13 | 117.0M |
| 2025-02-10 | 4.19 | 4.22 | 4.16 | 4.16 | 163.7M |
| 2025-02-07 | 4.16 | 4.21 | 4.13 | 4.18 | 142.3M |
| 2025-02-06 | 4.13 | 4.17 | 4.10 | 4.16 | 98.7M |
| 2025-02-05 | 4.21 | 4.22 | 4.12 | 4.13 | 122.3M |
| 2025-01-27 | 4.19 | 4.24 | 4.18 | 4.20 | 132.8M |
| 2025-01-24 | 4.23 | 4.24 | 4.16 | 4.18 | 136.4M |
| 2025-01-23 | 4.24 | 4.33 | 4.22 | 4.22 | 133.4M |
| 2025-01-22 | 4.24 | 4.27 | 4.19 | 4.20 | 85.8M |
| 2025-01-21 | 4.29 | 4.30 | 4.23 | 4.24 | 64.8M |
| 2025-01-20 | 4.30 | 4.33 | 4.26 | 4.28 | 97.1M |
| 2025-01-17 | 4.27 | 4.30 | 4.23 | 4.28 | 60.6M |
| 2025-01-16 | 4.29 | 4.31 | 4.26 | 4.28 | 70.8M |
| 2025-01-15 | 4.30 | 4.34 | 4.28 | 4.28 | 58.7M |
| 2025-01-14 | 4.23 | 4.33 | 4.23 | 4.31 | 79.2M |
| 2025-01-13 | 4.21 | 4.25 | 4.18 | 4.23 | 76.8M |
| 2025-01-10 | 4.32 | 4.33 | 4.23 | 4.23 | 85.7M |
| 2025-01-09 | 4.40 | 4.40 | 4.31 | 4.32 | 78.6M |
| 2025-01-08 | 4.37 | 4.42 | 4.34 | 4.39 | 99.3M |
| 2025-01-07 | 4.42 | 4.43 | 4.35 | 4.37 | 80.3M |
| 2025-01-06 | 4.42 | 4.45 | 4.36 | 4.42 | 90.4M |
| 2025-01-03 | 4.44 | 4.48 | 4.40 | 4.42 | 88.4M |
| 2025-01-02 | 4.59 | 4.61 | 4.41 | 4.43 | 143.0M |