5.06
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.12 | 5.22 | 5.11 | 5.18 | 15,097.8K |
| 09:35 | 5.18 | 5.18 | 5.13 | 5.18 | 4,693.0K |
| 09:40 | 5.18 | 5.19 | 5.15 | 5.15 | 3,493.5K |
| 09:45 | 5.14 | 5.15 | 5.10 | 5.13 | 3,985.8K |
| 09:50 | 5.12 | 5.16 | 5.11 | 5.12 | 2,979.5K |
| 09:55 | 5.12 | 5.13 | 5.10 | 5.13 | 2,886.9K |
| 10:00 | 5.13 | 5.14 | 5.11 | 5.12 | 1,662.5K |
| 10:05 | 5.12 | 5.12 | 5.10 | 5.12 | 1,858.3K |
| 10:10 | 5.12 | 5.13 | 5.10 | 5.12 | 1,790.4K |
| 10:15 | 5.13 | 5.13 | 5.11 | 5.12 | 725.3K |
| 10:20 | 5.11 | 5.13 | 5.10 | 5.12 | 1,951.3K |
| 10:25 | 5.12 | 5.13 | 5.11 | 5.12 | 666.7K |
| 10:30 | 5.13 | 5.15 | 5.13 | 5.14 | 1,328.0K |
| 10:35 | 5.13 | 5.14 | 5.12 | 5.14 | 1,353.2K |
| 10:40 | 5.14 | 5.15 | 5.13 | 5.14 | 1,084.2K |
| 10:45 | 5.15 | 5.17 | 5.14 | 5.16 | 3,111.7K |
| 10:50 | 5.16 | 5.16 | 5.13 | 5.14 | 1,411.0K |
| 10:55 | 5.14 | 5.15 | 5.14 | 5.15 | 585.4K |
| 11:00 | 5.14 | 5.15 | 5.14 | 5.15 | 671.7K |
| 11:05 | 5.15 | 5.16 | 5.13 | 5.13 | 1,838.9K |
| 11:10 | 5.14 | 5.14 | 5.12 | 5.12 | 1,892.2K |
| 11:15 | 5.12 | 5.14 | 5.12 | 5.13 | 1,179.5K |
| 11:20 | 5.13 | 5.13 | 5.11 | 5.12 | 747.4K |
| 11:25 | 5.12 | 5.12 | 5.10 | 5.11 | 1,425.1K |
| 13:00 | 5.11 | 5.11 | 5.10 | 5.10 | 1,029.1K |
| 13:05 | 5.10 | 5.11 | 5.10 | 5.10 | 1,512.6K |
| 13:10 | 5.10 | 5.12 | 5.09 | 5.11 | 1,053.6K |
| 13:15 | 5.11 | 5.12 | 5.11 | 5.11 | 564.3K |
| 13:20 | 5.11 | 5.12 | 5.10 | 5.11 | 834.1K |
| 13:25 | 5.11 | 5.12 | 5.10 | 5.11 | 850.9K |
| 13:30 | 5.11 | 5.11 | 5.10 | 5.10 | 901.0K |
| 13:35 | 5.10 | 5.12 | 5.10 | 5.10 | 861.2K |
| 13:40 | 5.10 | 5.11 | 5.10 | 5.10 | 956.4K |
| 13:45 | 5.10 | 5.12 | 5.10 | 5.11 | 799.4K |
| 13:50 | 5.11 | 5.12 | 5.09 | 5.09 | 1,574.7K |
| 13:55 | 5.10 | 5.10 | 5.08 | 5.08 | 1,211.9K |
| 14:00 | 5.08 | 5.10 | 5.08 | 5.10 | 1,637.0K |
| 14:05 | 5.10 | 5.11 | 5.09 | 5.10 | 1,114.2K |
| 14:10 | 5.10 | 5.10 | 5.08 | 5.08 | 991.0K |
| 14:15 | 5.09 | 5.11 | 5.08 | 5.11 | 1,644.3K |
| 14:20 | 5.10 | 5.12 | 5.10 | 5.10 | 1,229.7K |
| 14:25 | 5.10 | 5.11 | 5.09 | 5.09 | 1,757.2K |
| 14:30 | 5.10 | 5.12 | 5.08 | 5.09 | 2,207.9K |
| 14:35 | 5.09 | 5.10 | 5.08 | 5.09 | 1,422.1K |
| 14:40 | 5.10 | 5.10 | 5.09 | 5.09 | 1,131.0K |
| 14:45 | 5.10 | 5.10 | 5.08 | 5.09 | 1,505.2K |
| 14:50 | 5.10 | 5.10 | 5.08 | 5.10 | 3,076.6K |
| 14:55 | 5.09 | 5.12 | 5.09 | 5.12 | 2,193.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.10 | 5.18 | 5.03 | 5.06 | 74.5M |
| 2025-09-26 | 5.15 | 5.23 | 5.07 | 5.11 | 92.1M |
| 2025-09-25 | 5.24 | 5.39 | 5.07 | 5.13 | 215.1M |
| 2025-09-24 | 4.70 | 5.24 | 4.70 | 5.24 | 126.8M |
| 2025-09-23 | 4.95 | 4.95 | 4.65 | 4.76 | 77.8M |
| 2025-09-22 | 4.91 | 5.02 | 4.85 | 4.95 | 68.4M |
| 2025-09-19 | 5.06 | 5.18 | 4.93 | 4.99 | 125.0M |
| 2025-09-18 | 4.82 | 5.29 | 4.77 | 5.06 | 196.1M |
| 2025-09-17 | 4.81 | 4.89 | 4.71 | 4.85 | 70.0M |
| 2025-09-16 | 4.75 | 4.82 | 4.74 | 4.80 | 60.4M |
| 2025-09-15 | 4.78 | 4.85 | 4.72 | 4.79 | 123.9M |
| 2025-09-12 | 4.83 | 5.15 | 4.78 | 4.98 | 213.4M |
| 2025-09-11 | 4.58 | 4.68 | 4.53 | 4.68 | 36.2M |
| 2025-09-10 | 4.62 | 4.67 | 4.59 | 4.60 | 23.5M |
| 2025-09-09 | 4.69 | 4.71 | 4.62 | 4.66 | 36.3M |
| 2025-09-08 | 4.65 | 4.86 | 4.63 | 4.74 | 57.4M |
| 2025-09-05 | 4.46 | 4.64 | 4.46 | 4.64 | 47.3M |
| 2025-09-04 | 4.65 | 4.67 | 4.44 | 4.49 | 53.5M |
| 2025-09-03 | 4.63 | 4.77 | 4.55 | 4.67 | 57.0M |
| 2025-09-02 | 4.72 | 4.73 | 4.59 | 4.62 | 40.1M |
| 2025-09-01 | 4.65 | 4.73 | 4.61 | 4.72 | 40.7M |
| 2025-08-29 | 4.68 | 4.70 | 4.62 | 4.65 | 32.6M |
| 2025-08-28 | 4.69 | 4.78 | 4.51 | 4.69 | 64.9M |
| 2025-08-27 | 4.89 | 4.93 | 4.70 | 4.71 | 66.9M |
| 2025-08-26 | 4.92 | 4.95 | 4.88 | 4.92 | 47.1M |
| 2025-08-25 | 4.95 | 5.02 | 4.87 | 4.94 | 66.0M |
| 2025-08-22 | 5.05 | 5.05 | 4.93 | 4.95 | 59.8M |
| 2025-08-21 | 4.90 | 5.05 | 4.86 | 5.02 | 92.8M |
| 2025-08-20 | 4.92 | 4.96 | 4.82 | 4.92 | 69.9M |
| 2025-08-19 | 4.97 | 5.04 | 4.88 | 4.97 | 88.4M |
| 2025-08-18 | 4.97 | 5.04 | 4.89 | 4.99 | 113.8M |
| 2025-08-15 | 5.15 | 5.25 | 4.90 | 4.97 | 139.6M |
| 2025-08-14 | 5.50 | 5.50 | 5.02 | 5.03 | 224.6M |
| 2025-08-13 | 4.86 | 5.32 | 4.86 | 5.32 | 134.6M |
| 2025-08-12 | 5.00 | 5.10 | 4.82 | 4.84 | 177.6M |
| 2025-08-11 | 4.60 | 5.06 | 4.51 | 5.06 | 243.3M |
| 2025-08-08 | 4.56 | 4.60 | 4.53 | 4.60 | 50.2M |
| 2025-08-07 | 4.56 | 4.61 | 4.51 | 4.57 | 50.6M |
| 2025-08-06 | 4.54 | 4.60 | 4.54 | 4.56 | 60.8M |
| 2025-08-05 | 4.45 | 4.61 | 4.45 | 4.56 | 99.4M |
| 2025-08-04 | 4.37 | 4.48 | 4.31 | 4.47 | 52.6M |
| 2025-08-01 | 4.49 | 4.49 | 4.38 | 4.42 | 44.4M |
| 2025-07-31 | 4.40 | 4.51 | 4.36 | 4.43 | 74.5M |
| 2025-07-30 | 4.51 | 4.53 | 4.38 | 4.42 | 61.2M |
| 2025-07-29 | 4.40 | 4.65 | 4.38 | 4.54 | 115.0M |
| 2025-07-28 | 4.45 | 4.47 | 4.37 | 4.38 | 36.2M |
| 2025-07-25 | 4.40 | 4.51 | 4.34 | 4.44 | 76.4M |
| 2025-07-24 | 4.31 | 4.40 | 4.31 | 4.39 | 53.3M |
| 2025-07-23 | 4.52 | 4.60 | 4.36 | 4.38 | 100.3M |
| 2025-07-22 | 4.35 | 4.64 | 4.35 | 4.54 | 140.8M |
| 2025-07-21 | 4.30 | 4.34 | 4.23 | 4.33 | 52.3M |
| 2025-07-18 | 4.24 | 4.25 | 4.20 | 4.22 | 15.4M |
| 2025-07-17 | 4.25 | 4.25 | 4.20 | 4.24 | 22.7M |
| 2025-07-16 | 4.19 | 4.27 | 4.17 | 4.25 | 27.8M |
| 2025-07-15 | 4.25 | 4.26 | 4.13 | 4.20 | 47.4M |
| 2025-07-14 | 4.35 | 4.35 | 4.27 | 4.29 | 32.4M |
| 2025-07-11 | 4.38 | 4.41 | 4.34 | 4.36 | 40.5M |
| 2025-07-10 | 4.37 | 4.39 | 4.32 | 4.34 | 40.3M |
| 2025-07-09 | 4.36 | 4.38 | 4.33 | 4.35 | 39.7M |
| 2025-07-08 | 4.31 | 4.37 | 4.29 | 4.36 | 38.8M |
| 2025-07-07 | 4.28 | 4.32 | 4.22 | 4.29 | 24.1M |
| 2025-07-04 | 4.28 | 4.29 | 4.24 | 4.26 | 28.8M |
| 2025-07-03 | 4.31 | 4.35 | 4.25 | 4.30 | 37.6M |
| 2025-07-02 | 4.39 | 4.48 | 4.33 | 4.34 | 50.8M |
| 2025-07-01 | 4.43 | 4.58 | 4.35 | 4.45 | 76.3M |
| 2025-06-30 | 4.33 | 4.48 | 4.31 | 4.43 | 76.1M |
| 2025-06-27 | 4.31 | 4.45 | 4.30 | 4.32 | 43.8M |
| 2025-06-26 | 4.41 | 4.48 | 4.34 | 4.34 | 64.5M |
| 2025-06-25 | 4.38 | 4.43 | 4.32 | 4.38 | 54.6M |
| 2025-06-24 | 4.32 | 4.40 | 4.30 | 4.37 | 60.9M |
| 2025-06-23 | 4.27 | 4.41 | 4.23 | 4.37 | 76.4M |
| 2025-06-20 | 4.13 | 4.50 | 4.10 | 4.31 | 107.7M |
| 2025-06-19 | 4.20 | 4.21 | 4.08 | 4.09 | 44.0M |
| 2025-06-18 | 4.32 | 4.32 | 4.18 | 4.22 | 44.1M |
| 2025-06-17 | 4.23 | 4.38 | 4.21 | 4.33 | 63.9M |
| 2025-06-16 | 4.22 | 4.29 | 4.15 | 4.24 | 43.2M |
| 2025-06-13 | 4.23 | 4.35 | 4.20 | 4.29 | 55.0M |
| 2025-06-12 | 4.28 | 4.30 | 4.22 | 4.25 | 38.4M |
| 2025-06-11 | 4.24 | 4.36 | 4.22 | 4.30 | 57.7M |
| 2025-06-10 | 4.33 | 4.34 | 4.18 | 4.26 | 64.8M |
| 2025-06-09 | 4.31 | 4.39 | 4.28 | 4.36 | 57.4M |
| 2025-06-06 | 4.44 | 4.49 | 4.30 | 4.31 | 98.4M |
| 2025-06-05 | 4.66 | 4.75 | 4.44 | 4.51 | 158.2M |
| 2025-06-04 | 4.33 | 4.79 | 4.26 | 4.49 | 164.9M |
| 2025-06-03 | 4.26 | 4.46 | 4.21 | 4.37 | 101.0M |
| 2025-05-30 | 4.33 | 4.34 | 4.18 | 4.19 | 85.4M |
| 2025-05-29 | 4.37 | 4.53 | 4.23 | 4.33 | 138.4M |
| 2025-05-28 | 4.40 | 4.65 | 4.36 | 4.44 | 250.2M |
| 2025-05-27 | 4.31 | 4.36 | 4.18 | 4.36 | 85.2M |
| 2025-05-26 | 3.88 | 4.03 | 3.85 | 3.96 | 31.3M |
| 2025-05-23 | 3.92 | 3.96 | 3.86 | 3.88 | 34.0M |
| 2025-05-22 | 4.03 | 4.06 | 3.94 | 3.95 | 37.7M |
| 2025-05-21 | 4.08 | 4.14 | 4.01 | 4.02 | 66.2M |
| 2025-05-20 | 4.10 | 4.35 | 4.07 | 4.19 | 111.0M |
| 2025-05-19 | 4.03 | 4.11 | 3.94 | 4.10 | 76.0M |
| 2025-05-16 | 3.89 | 4.09 | 3.85 | 3.97 | 53.2M |
| 2025-05-15 | 3.93 | 3.97 | 3.86 | 3.86 | 36.3M |
| 2025-05-14 | 4.09 | 4.09 | 3.95 | 3.97 | 55.4M |
| 2025-05-13 | 4.00 | 4.04 | 3.92 | 3.95 | 30.5M |
| 2025-05-12 | 3.90 | 3.97 | 3.89 | 3.96 | 31.6M |
| 2025-05-09 | 3.95 | 3.96 | 3.84 | 3.88 | 30.3M |
| 2025-05-08 | 3.88 | 3.98 | 3.86 | 3.95 | 41.9M |
| 2025-05-07 | 3.85 | 3.96 | 3.82 | 3.93 | 58.8M |
| 2025-05-06 | 3.70 | 3.82 | 3.70 | 3.81 | 38.9M |
| 2025-04-30 | 3.54 | 3.75 | 3.54 | 3.69 | 39.6M |
| 2025-04-29 | 3.56 | 3.66 | 3.56 | 3.58 | 24.6M |
| 2025-04-28 | 3.78 | 3.78 | 3.62 | 3.64 | 31.4M |
| 2025-04-25 | 3.71 | 3.79 | 3.71 | 3.74 | 22.9M |
| 2025-04-24 | 3.78 | 3.80 | 3.72 | 3.73 | 24.7M |
| 2025-04-23 | 3.81 | 3.87 | 3.79 | 3.80 | 28.3M |
| 2025-04-22 | 3.87 | 3.88 | 3.80 | 3.81 | 33.0M |
| 2025-04-21 | 3.80 | 3.90 | 3.70 | 3.87 | 53.5M |
| 2025-04-18 | 3.94 | 3.98 | 3.86 | 3.86 | 38.7M |
| 2025-04-17 | 3.95 | 4.20 | 3.95 | 3.98 | 43.5M |
| 2025-04-16 | 4.11 | 4.11 | 3.95 | 3.98 | 47.6M |
| 2025-04-15 | 4.11 | 4.24 | 4.06 | 4.14 | 63.2M |
| 2025-04-14 | 4.05 | 4.35 | 4.00 | 4.11 | 132.2M |
| 2025-04-11 | 3.63 | 4.05 | 3.61 | 4.05 | 78.4M |
| 2025-04-10 | 3.70 | 3.78 | 3.68 | 3.68 | 45.9M |
| 2025-04-09 | 3.55 | 3.71 | 3.23 | 3.66 | 59.4M |
| 2025-04-08 | 3.50 | 3.81 | 3.50 | 3.59 | 44.9M |
| 2025-04-07 | 3.92 | 3.93 | 3.72 | 3.72 | 41.1M |
| 2025-04-03 | 4.03 | 4.19 | 4.01 | 4.13 | 40.4M |
| 2025-04-02 | 4.07 | 4.21 | 4.06 | 4.09 | 32.2M |
| 2025-04-01 | 3.99 | 4.09 | 3.98 | 4.05 | 25.6M |
| 2025-03-31 | 4.08 | 4.09 | 3.93 | 3.99 | 42.8M |
| 2025-03-28 | 4.15 | 4.29 | 4.11 | 4.12 | 45.2M |
| 2025-03-27 | 4.23 | 4.23 | 4.11 | 4.16 | 31.4M |
| 2025-03-26 | 4.22 | 4.31 | 4.18 | 4.23 | 35.2M |
| 2025-03-25 | 4.20 | 4.26 | 4.10 | 4.22 | 48.4M |
| 2025-03-24 | 4.35 | 4.40 | 4.08 | 4.20 | 72.5M |
| 2025-03-21 | 4.45 | 4.52 | 4.37 | 4.38 | 60.5M |
| 2025-03-20 | 4.49 | 4.59 | 4.46 | 4.48 | 56.0M |
| 2025-03-19 | 4.52 | 4.57 | 4.46 | 4.50 | 67.5M |
| 2025-03-18 | 4.58 | 4.70 | 4.52 | 4.57 | 96.3M |
| 2025-03-17 | 4.65 | 4.80 | 4.59 | 4.59 | 123.1M |
| 2025-03-14 | 4.54 | 4.73 | 4.41 | 4.68 | 155.0M |
| 2025-03-13 | 4.48 | 4.72 | 4.43 | 4.57 | 161.6M |
| 2025-03-12 | 4.47 | 4.53 | 4.44 | 4.48 | 96.1M |
| 2025-03-11 | 4.55 | 4.55 | 4.41 | 4.46 | 163.4M |
| 2025-03-10 | 4.18 | 4.59 | 4.17 | 4.59 | 123.3M |
| 2025-03-07 | 4.23 | 4.29 | 4.14 | 4.17 | 49.4M |
| 2025-03-06 | 4.17 | 4.35 | 4.16 | 4.26 | 56.1M |
| 2025-03-05 | 4.18 | 4.19 | 4.07 | 4.17 | 37.1M |
| 2025-03-04 | 4.12 | 4.23 | 4.06 | 4.19 | 38.0M |
| 2025-03-03 | 4.10 | 4.21 | 4.07 | 4.14 | 46.5M |
| 2025-02-28 | 4.42 | 4.42 | 4.08 | 4.10 | 84.3M |
| 2025-02-27 | 4.41 | 4.50 | 4.37 | 4.44 | 69.5M |
| 2025-02-26 | 4.41 | 4.53 | 4.39 | 4.42 | 61.4M |
| 2025-02-25 | 4.41 | 4.56 | 4.34 | 4.45 | 81.7M |
| 2025-02-24 | 4.41 | 4.61 | 4.31 | 4.49 | 91.1M |
| 2025-02-21 | 4.46 | 4.49 | 4.36 | 4.44 | 79.2M |
| 2025-02-20 | 4.30 | 4.54 | 4.24 | 4.52 | 124.3M |
| 2025-02-19 | 4.23 | 4.34 | 4.23 | 4.33 | 65.7M |
| 2025-02-18 | 4.40 | 4.49 | 4.26 | 4.26 | 80.8M |
| 2025-02-17 | 4.34 | 4.54 | 4.34 | 4.44 | 84.7M |
| 2025-02-14 | 4.56 | 4.59 | 4.37 | 4.39 | 136.7M |
| 2025-02-13 | 4.55 | 4.92 | 4.50 | 4.69 | 266.7M |
| 2025-02-12 | 4.06 | 4.48 | 4.04 | 4.48 | 172.7M |
| 2025-02-11 | 4.14 | 4.17 | 4.01 | 4.07 | 55.0M |
| 2025-02-10 | 4.03 | 4.15 | 4.01 | 4.14 | 77.2M |
| 2025-02-07 | 4.00 | 4.11 | 3.96 | 4.03 | 73.1M |
| 2025-02-06 | 3.92 | 4.02 | 3.83 | 3.99 | 70.2M |
| 2025-02-05 | 3.83 | 3.95 | 3.82 | 3.89 | 51.9M |
| 2025-01-27 | 3.87 | 3.97 | 3.79 | 3.80 | 55.4M |
| 2025-01-24 | 4.06 | 4.06 | 3.88 | 3.97 | 68.4M |
| 2025-01-23 | 4.15 | 4.23 | 4.05 | 4.05 | 71.9M |
| 2025-01-22 | 4.18 | 4.23 | 4.05 | 4.05 | 64.3M |
| 2025-01-21 | 4.31 | 4.33 | 4.12 | 4.18 | 81.1M |
| 2025-01-20 | 4.35 | 4.46 | 4.24 | 4.30 | 95.9M |
| 2025-01-17 | 4.34 | 4.36 | 4.19 | 4.26 | 90.2M |
| 2025-01-16 | 4.41 | 4.62 | 4.31 | 4.38 | 112.1M |
| 2025-01-15 | 4.39 | 4.58 | 4.31 | 4.45 | 137.8M |
| 2025-01-14 | 4.15 | 4.43 | 4.15 | 4.41 | 131.1M |
| 2025-01-13 | 4.18 | 4.38 | 4.07 | 4.14 | 101.8M |
| 2025-01-10 | 4.66 | 4.78 | 4.28 | 4.28 | 173.1M |
| 2025-01-09 | 4.74 | 5.07 | 4.60 | 4.75 | 177.7M |
| 2025-01-08 | 4.72 | 5.09 | 4.63 | 4.85 | 259.5M |
| 2025-01-07 | 4.44 | 4.75 | 4.34 | 4.75 | 162.1M |
| 2025-01-06 | 4.17 | 4.53 | 4.02 | 4.32 | 127.8M |
| 2025-01-03 | 4.44 | 4.63 | 4.11 | 4.33 | 180.6M |
| 2025-01-02 | 3.95 | 4.58 | 3.89 | 4.44 | 230.8M |