5.65
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.84 | 5.85 | 5.78 | 5.80 | 2,632.6K |
| 09:35 | 5.80 | 5.81 | 5.78 | 5.79 | 2,293.5K |
| 09:40 | 5.79 | 5.80 | 5.77 | 5.78 | 1,220.1K |
| 09:45 | 5.78 | 5.78 | 5.75 | 5.75 | 2,414.2K |
| 09:50 | 5.74 | 5.75 | 5.72 | 5.72 | 2,164.6K |
| 09:55 | 5.73 | 5.74 | 5.70 | 5.72 | 2,044.8K |
| 10:00 | 5.73 | 5.73 | 5.71 | 5.72 | 1,137.9K |
| 10:05 | 5.72 | 5.75 | 5.70 | 5.74 | 1,249.0K |
| 10:10 | 5.74 | 5.76 | 5.73 | 5.75 | 778.2K |
| 10:15 | 5.75 | 5.77 | 5.74 | 5.75 | 1,097.9K |
| 10:20 | 5.75 | 5.77 | 5.75 | 5.77 | 759.8K |
| 10:25 | 5.77 | 5.78 | 5.75 | 5.76 | 977.8K |
| 10:30 | 5.76 | 5.77 | 5.76 | 5.76 | 490.0K |
| 10:35 | 5.76 | 5.77 | 5.74 | 5.76 | 1,201.3K |
| 10:40 | 5.75 | 5.76 | 5.74 | 5.75 | 384.9K |
| 10:45 | 5.75 | 5.77 | 5.75 | 5.77 | 534.2K |
| 10:50 | 5.77 | 5.78 | 5.76 | 5.76 | 350.9K |
| 10:55 | 5.77 | 5.78 | 5.76 | 5.76 | 550.4K |
| 11:00 | 5.77 | 5.79 | 5.76 | 5.78 | 452.5K |
| 11:05 | 5.78 | 5.78 | 5.77 | 5.78 | 507.2K |
| 11:10 | 5.77 | 5.78 | 5.76 | 5.77 | 367.9K |
| 11:15 | 5.77 | 5.78 | 5.76 | 5.76 | 409.5K |
| 11:20 | 5.76 | 5.77 | 5.75 | 5.76 | 1,074.3K |
| 11:25 | 5.75 | 5.76 | 5.75 | 5.75 | 312.5K |
| 13:00 | 5.75 | 5.76 | 5.74 | 5.75 | 340.5K |
| 13:05 | 5.74 | 5.75 | 5.74 | 5.74 | 485.7K |
| 13:10 | 5.75 | 5.75 | 5.74 | 5.75 | 421.8K |
| 13:15 | 5.75 | 5.76 | 5.74 | 5.74 | 471.1K |
| 13:20 | 5.75 | 5.76 | 5.74 | 5.76 | 393.6K |
| 13:25 | 5.75 | 5.76 | 5.74 | 5.74 | 651.9K |
| 13:30 | 5.74 | 5.75 | 5.73 | 5.74 | 1,147.6K |
| 13:35 | 5.74 | 5.74 | 5.73 | 5.74 | 318.9K |
| 13:40 | 5.74 | 5.74 | 5.72 | 5.73 | 670.6K |
| 13:45 | 5.73 | 5.75 | 5.72 | 5.75 | 834.3K |
| 13:50 | 5.74 | 5.74 | 5.72 | 5.72 | 1,225.9K |
| 13:55 | 5.72 | 5.73 | 5.70 | 5.70 | 1,226.6K |
| 14:00 | 5.71 | 5.72 | 5.70 | 5.71 | 534.1K |
| 14:05 | 5.71 | 5.72 | 5.70 | 5.71 | 735.2K |
| 14:10 | 5.71 | 5.71 | 5.69 | 5.69 | 1,902.9K |
| 14:15 | 5.69 | 5.71 | 5.68 | 5.70 | 995.2K |
| 14:20 | 5.70 | 5.72 | 5.69 | 5.69 | 1,230.1K |
| 14:25 | 5.70 | 5.70 | 5.68 | 5.70 | 792.2K |
| 14:30 | 5.69 | 5.71 | 5.67 | 5.67 | 1,351.3K |
| 14:35 | 5.67 | 5.69 | 5.67 | 5.67 | 1,031.8K |
| 14:40 | 5.67 | 5.69 | 5.66 | 5.68 | 1,308.7K |
| 14:45 | 5.68 | 5.70 | 5.67 | 5.68 | 915.5K |
| 14:50 | 5.67 | 5.68 | 5.67 | 5.67 | 1,230.3K |
| 14:55 | 5.68 | 5.68 | 5.65 | 5.66 | 1,123.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.81 | 5.85 | 5.65 | 5.65 | 47.3M |
| 2025-09-25 | 5.90 | 6.00 | 5.84 | 5.86 | 44.8M |
| 2025-09-24 | 5.72 | 5.94 | 5.66 | 5.94 | 52.2M |
| 2025-09-23 | 5.94 | 5.94 | 5.61 | 5.76 | 76.3M |
| 2025-09-22 | 5.96 | 6.01 | 5.86 | 5.94 | 48.9M |
| 2025-09-19 | 6.06 | 6.15 | 5.93 | 5.95 | 58.6M |
| 2025-09-18 | 6.19 | 6.26 | 5.97 | 6.04 | 100.6M |
| 2025-09-17 | 6.24 | 6.25 | 6.18 | 6.19 | 75.0M |
| 2025-09-16 | 6.14 | 6.25 | 6.10 | 6.25 | 104.4M |
| 2025-09-15 | 6.07 | 6.29 | 6.02 | 6.20 | 127.6M |
| 2025-09-12 | 6.10 | 6.18 | 6.03 | 6.05 | 114.0M |
| 2025-09-11 | 5.80 | 6.04 | 5.74 | 6.03 | 88.2M |
| 2025-09-10 | 5.66 | 5.91 | 5.66 | 5.83 | 78.2M |
| 2025-09-09 | 5.78 | 5.80 | 5.64 | 5.67 | 47.0M |
| 2025-09-08 | 5.81 | 5.86 | 5.73 | 5.83 | 51.5M |
| 2025-09-05 | 5.65 | 5.82 | 5.58 | 5.81 | 56.5M |
| 2025-09-04 | 5.79 | 5.85 | 5.52 | 5.64 | 68.5M |
| 2025-09-03 | 5.97 | 5.98 | 5.72 | 5.76 | 66.5M |
| 2025-09-02 | 6.11 | 6.11 | 5.87 | 5.94 | 90.7M |
| 2025-09-01 | 6.07 | 6.16 | 6.06 | 6.12 | 76.3M |
| 2025-08-29 | 6.18 | 6.19 | 6.05 | 6.09 | 84.8M |
| 2025-08-28 | 6.05 | 6.22 | 5.99 | 6.19 | 138.8M |
| 2025-08-27 | 6.23 | 6.30 | 5.99 | 6.00 | 167.1M |
| 2025-08-26 | 6.23 | 6.47 | 6.12 | 6.20 | 178.6M |
| 2025-08-25 | 6.33 | 6.42 | 6.13 | 6.23 | 202.9M |
| 2025-08-22 | 6.00 | 6.33 | 5.91 | 6.28 | 251.4M |
| 2025-08-21 | 5.81 | 6.27 | 5.78 | 6.08 | 229.6M |
| 2025-08-20 | 5.85 | 6.06 | 5.76 | 5.89 | 198.3M |
| 2025-08-19 | 5.78 | 6.21 | 5.75 | 5.81 | 286.6M |
| 2025-08-18 | 5.19 | 5.40 | 5.19 | 5.37 | 88.3M |
| 2025-08-15 | 5.07 | 5.18 | 5.07 | 5.18 | 43.3M |
| 2025-08-14 | 5.18 | 5.19 | 5.05 | 5.09 | 44.0M |
| 2025-08-13 | 5.16 | 5.21 | 5.14 | 5.19 | 54.8M |
| 2025-08-12 | 5.19 | 5.20 | 5.12 | 5.17 | 29.4M |
| 2025-08-11 | 5.08 | 5.17 | 5.07 | 5.16 | 37.4M |
| 2025-08-08 | 5.18 | 5.18 | 5.08 | 5.10 | 37.2M |
| 2025-08-07 | 5.20 | 5.21 | 5.14 | 5.18 | 40.9M |
| 2025-08-06 | 5.10 | 5.20 | 5.09 | 5.20 | 58.8M |
| 2025-08-05 | 5.06 | 5.14 | 5.05 | 5.12 | 37.9M |
| 2025-08-04 | 5.01 | 5.08 | 4.98 | 5.06 | 31.4M |
| 2025-08-01 | 4.99 | 5.06 | 4.96 | 5.04 | 41.7M |
| 2025-07-31 | 5.01 | 5.08 | 4.97 | 4.98 | 36.8M |
| 2025-07-30 | 5.07 | 5.08 | 4.98 | 5.02 | 41.2M |
| 2025-07-29 | 5.06 | 5.10 | 5.00 | 5.08 | 30.9M |
| 2025-07-28 | 5.17 | 5.18 | 5.06 | 5.08 | 35.1M |
| 2025-07-25 | 5.08 | 5.19 | 5.04 | 5.11 | 57.5M |
| 2025-07-24 | 4.96 | 5.05 | 4.96 | 5.05 | 32.1M |
| 2025-07-23 | 5.00 | 5.03 | 4.96 | 4.97 | 29.1M |
| 2025-07-22 | 5.08 | 5.09 | 4.98 | 5.00 | 39.6M |
| 2025-07-21 | 5.07 | 5.11 | 5.04 | 5.09 | 30.5M |
| 2025-07-18 | 5.09 | 5.11 | 5.03 | 5.07 | 26.1M |
| 2025-07-17 | 4.99 | 5.09 | 4.95 | 5.09 | 42.6M |
| 2025-07-16 | 4.97 | 5.03 | 4.93 | 5.00 | 32.7M |
| 2025-07-15 | 5.02 | 5.02 | 4.90 | 4.96 | 36.3M |
| 2025-07-14 | 5.05 | 5.06 | 4.97 | 5.01 | 29.3M |
| 2025-07-11 | 5.02 | 5.06 | 4.97 | 5.02 | 33.5M |
| 2025-07-10 | 5.02 | 5.06 | 5.00 | 5.02 | 25.6M |
| 2025-07-09 | 5.05 | 5.09 | 5.02 | 5.04 | 23.3M |
| 2025-07-08 | 5.01 | 5.08 | 4.99 | 5.07 | 28.2M |
| 2025-07-07 | 5.01 | 5.03 | 4.97 | 5.01 | 23.2M |
| 2025-07-04 | 5.08 | 5.10 | 5.00 | 5.02 | 31.1M |
| 2025-07-03 | 5.05 | 5.13 | 5.04 | 5.09 | 28.0M |
| 2025-07-02 | 5.10 | 5.14 | 5.02 | 5.06 | 34.7M |
| 2025-07-01 | 5.19 | 5.20 | 5.09 | 5.13 | 34.3M |
| 2025-06-30 | 5.16 | 5.22 | 5.15 | 5.20 | 35.0M |
| 2025-06-27 | 5.14 | 5.20 | 5.12 | 5.16 | 36.7M |
| 2025-06-26 | 5.11 | 5.23 | 5.10 | 5.14 | 65.7M |
| 2025-06-25 | 5.07 | 5.14 | 5.04 | 5.13 | 53.9M |
| 2025-06-24 | 5.13 | 5.18 | 5.06 | 5.10 | 67.2M |
| 2025-06-23 | 4.67 | 4.94 | 4.67 | 4.93 | 34.2M |
| 2025-06-20 | 4.82 | 4.88 | 4.72 | 4.75 | 27.9M |
| 2025-06-19 | 4.94 | 4.97 | 4.80 | 4.81 | 34.1M |
| 2025-06-18 | 4.97 | 4.99 | 4.90 | 4.95 | 25.2M |
| 2025-06-17 | 4.93 | 4.99 | 4.90 | 4.98 | 31.2M |
| 2025-06-16 | 4.84 | 4.95 | 4.84 | 4.93 | 24.3M |
| 2025-06-13 | 5.00 | 5.03 | 4.89 | 4.89 | 48.9M |
| 2025-06-12 | 5.02 | 5.10 | 4.98 | 5.05 | 34.7M |
| 2025-06-11 | 5.01 | 5.10 | 5.00 | 5.04 | 28.6M |
| 2025-06-10 | 5.09 | 5.11 | 4.95 | 5.01 | 42.6M |
| 2025-06-09 | 5.08 | 5.12 | 5.07 | 5.10 | 28.9M |
| 2025-06-06 | 5.12 | 5.12 | 5.03 | 5.07 | 32.1M |
| 2025-06-05 | 5.00 | 5.12 | 4.97 | 5.10 | 53.7M |
| 2025-06-04 | 4.98 | 5.02 | 4.97 | 4.99 | 31.1M |
| 2025-06-03 | 4.99 | 5.09 | 4.96 | 4.98 | 46.8M |
| 2025-05-30 | 5.11 | 5.15 | 5.02 | 5.04 | 59.0M |
| 2025-05-29 | 4.92 | 5.24 | 4.92 | 5.18 | 102.4M |
| 2025-05-28 | 4.97 | 5.15 | 4.93 | 4.94 | 48.1M |
| 2025-05-27 | 5.04 | 5.04 | 4.92 | 4.95 | 32.2M |
| 2025-05-26 | 4.90 | 5.07 | 4.88 | 5.04 | 42.0M |
| 2025-05-23 | 5.01 | 5.08 | 4.87 | 4.88 | 42.2M |
| 2025-05-22 | 5.03 | 5.13 | 4.99 | 5.02 | 35.3M |
| 2025-05-21 | 5.10 | 5.17 | 5.02 | 5.08 | 39.7M |
| 2025-05-20 | 5.08 | 5.13 | 5.02 | 5.12 | 32.8M |
| 2025-05-19 | 5.01 | 5.10 | 4.96 | 5.10 | 39.1M |
| 2025-05-16 | 4.92 | 5.19 | 4.91 | 5.08 | 60.1M |
| 2025-05-15 | 5.08 | 5.10 | 4.96 | 4.96 | 37.4M |
| 2025-05-14 | 5.09 | 5.16 | 5.05 | 5.11 | 40.4M |
| 2025-05-13 | 5.22 | 5.24 | 5.07 | 5.08 | 54.4M |
| 2025-05-12 | 5.08 | 5.29 | 5.05 | 5.22 | 73.4M |
| 2025-05-09 | 5.09 | 5.18 | 4.98 | 5.03 | 56.0M |
| 2025-05-08 | 4.94 | 5.11 | 4.91 | 5.10 | 50.2M |
| 2025-05-07 | 5.01 | 5.08 | 4.89 | 4.97 | 56.8M |
| 2025-05-06 | 4.74 | 4.95 | 4.74 | 4.94 | 49.5M |
| 2025-04-30 | 4.65 | 4.74 | 4.64 | 4.71 | 44.7M |
| 2025-04-29 | 4.53 | 4.65 | 4.47 | 4.58 | 43.0M |
| 2025-04-28 | 4.55 | 4.58 | 4.45 | 4.49 | 31.1M |
| 2025-04-25 | 4.55 | 4.60 | 4.52 | 4.56 | 32.9M |
| 2025-04-24 | 4.75 | 4.77 | 4.51 | 4.52 | 61.8M |
| 2025-04-23 | 4.55 | 4.66 | 4.55 | 4.63 | 45.8M |
| 2025-04-22 | 4.57 | 4.60 | 4.51 | 4.52 | 36.8M |
| 2025-04-21 | 4.55 | 4.67 | 4.51 | 4.61 | 57.2M |
| 2025-04-18 | 4.41 | 4.47 | 4.37 | 4.43 | 28.1M |
| 2025-04-17 | 4.44 | 4.52 | 4.41 | 4.41 | 25.9M |
| 2025-04-16 | 4.57 | 4.61 | 4.39 | 4.48 | 33.2M |
| 2025-04-15 | 4.62 | 4.68 | 4.56 | 4.61 | 29.8M |
| 2025-04-14 | 4.65 | 4.74 | 4.62 | 4.66 | 41.8M |
| 2025-04-11 | 4.46 | 4.62 | 4.44 | 4.57 | 40.9M |
| 2025-04-10 | 4.55 | 4.66 | 4.53 | 4.54 | 56.0M |
| 2025-04-09 | 4.18 | 4.46 | 3.90 | 4.42 | 74.0M |
| 2025-04-08 | 4.15 | 4.44 | 4.15 | 4.26 | 64.3M |
| 2025-04-07 | 4.87 | 4.87 | 4.14 | 4.14 | 89.1M |
| 2025-04-03 | 5.16 | 5.26 | 5.12 | 5.18 | 25.3M |
| 2025-04-02 | 5.23 | 5.29 | 5.22 | 5.22 | 22.0M |
| 2025-04-01 | 5.21 | 5.27 | 5.18 | 5.20 | 27.7M |
| 2025-03-31 | 5.17 | 5.20 | 5.03 | 5.17 | 39.1M |
| 2025-03-28 | 5.33 | 5.37 | 5.22 | 5.22 | 30.2M |
| 2025-03-27 | 5.38 | 5.44 | 5.31 | 5.33 | 27.6M |
| 2025-03-26 | 5.32 | 5.46 | 5.32 | 5.40 | 29.4M |
| 2025-03-25 | 5.44 | 5.47 | 5.32 | 5.34 | 32.5M |
| 2025-03-24 | 5.57 | 5.58 | 5.27 | 5.43 | 57.7M |
| 2025-03-21 | 5.73 | 5.78 | 5.57 | 5.58 | 60.9M |
| 2025-03-20 | 5.82 | 5.88 | 5.73 | 5.79 | 38.9M |
| 2025-03-19 | 5.88 | 5.90 | 5.77 | 5.81 | 50.3M |
| 2025-03-18 | 6.00 | 6.05 | 5.88 | 5.92 | 53.4M |
| 2025-03-17 | 5.94 | 6.05 | 5.87 | 5.95 | 56.8M |
| 2025-03-14 | 5.80 | 5.93 | 5.71 | 5.93 | 61.9M |
| 2025-03-13 | 6.05 | 6.08 | 5.78 | 5.84 | 86.0M |
| 2025-03-12 | 6.01 | 6.31 | 5.97 | 6.08 | 114.1M |
| 2025-03-11 | 5.85 | 5.98 | 5.80 | 5.94 | 55.0M |
| 2025-03-10 | 6.08 | 6.12 | 5.92 | 5.97 | 63.1M |
| 2025-03-07 | 6.10 | 6.23 | 5.96 | 6.03 | 90.5M |
| 2025-03-06 | 6.24 | 6.32 | 6.12 | 6.17 | 113.2M |
| 2025-03-05 | 5.92 | 6.00 | 5.85 | 5.98 | 60.8M |
| 2025-03-04 | 5.64 | 5.98 | 5.61 | 5.96 | 82.8M |
| 2025-03-03 | 5.78 | 5.89 | 5.65 | 5.71 | 63.4M |
| 2025-02-28 | 6.15 | 6.18 | 5.71 | 5.74 | 104.9M |
| 2025-02-27 | 6.43 | 6.43 | 6.07 | 6.19 | 136.1M |
| 2025-02-26 | 6.43 | 6.49 | 6.34 | 6.43 | 103.7M |
| 2025-02-25 | 6.22 | 6.59 | 6.19 | 6.49 | 150.0M |
| 2025-02-24 | 6.49 | 6.55 | 6.31 | 6.38 | 146.8M |
| 2025-02-21 | 6.38 | 6.72 | 6.29 | 6.62 | 212.2M |
| 2025-02-20 | 6.39 | 6.55 | 6.27 | 6.35 | 167.0M |
| 2025-02-19 | 6.44 | 6.55 | 6.16 | 6.49 | 216.6M |
| 2025-02-18 | 5.99 | 6.46 | 5.97 | 6.29 | 261.7M |
| 2025-02-17 | 6.06 | 6.26 | 5.97 | 6.05 | 172.3M |
| 2025-02-14 | 5.82 | 5.95 | 5.72 | 5.89 | 112.7M |
| 2025-02-13 | 5.88 | 5.88 | 5.71 | 5.77 | 88.0M |
| 2025-02-12 | 5.80 | 5.93 | 5.78 | 5.89 | 82.8M |
| 2025-02-11 | 5.90 | 5.94 | 5.75 | 5.83 | 93.2M |
| 2025-02-10 | 5.73 | 5.92 | 5.71 | 5.91 | 114.8M |
| 2025-02-07 | 5.76 | 5.83 | 5.59 | 5.71 | 149.6M |
| 2025-02-06 | 5.23 | 5.75 | 5.20 | 5.73 | 136.1M |
| 2025-02-05 | 5.13 | 5.33 | 5.10 | 5.28 | 82.0M |
| 2025-01-27 | 5.26 | 5.29 | 5.02 | 5.02 | 53.8M |
| 2025-01-24 | 5.01 | 5.17 | 4.93 | 5.16 | 86.5M |
| 2025-01-23 | 5.20 | 5.34 | 4.99 | 5.01 | 144.5M |
| 2025-01-22 | 5.50 | 5.50 | 5.29 | 5.30 | 68.8M |
| 2025-01-21 | 5.55 | 5.64 | 5.50 | 5.53 | 64.3M |
| 2025-01-20 | 5.58 | 5.62 | 5.44 | 5.48 | 63.7M |
| 2025-01-17 | 5.60 | 5.66 | 5.45 | 5.50 | 102.6M |
| 2025-01-16 | 5.51 | 6.00 | 5.48 | 5.71 | 174.6M |
| 2025-01-15 | 5.47 | 5.57 | 5.41 | 5.45 | 81.5M |
| 2025-01-14 | 5.25 | 5.54 | 5.25 | 5.54 | 123.4M |
| 2025-01-13 | 5.15 | 5.20 | 4.93 | 5.16 | 77.1M |
| 2025-01-10 | 5.20 | 5.56 | 5.19 | 5.19 | 160.3M |
| 2025-01-09 | 5.03 | 5.17 | 5.01 | 5.11 | 59.7M |
| 2025-01-08 | 5.07 | 5.19 | 4.83 | 5.10 | 86.3M |
| 2025-01-07 | 4.84 | 5.08 | 4.84 | 5.08 | 76.0M |
| 2025-01-06 | 4.95 | 5.06 | 4.78 | 4.81 | 71.0M |
| 2025-01-03 | 5.36 | 5.44 | 4.94 | 4.97 | 88.4M |
| 2025-01-02 | 5.47 | 5.58 | 5.27 | 5.36 | 68.0M |