5.54
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:25 | 5.75 | 5.75 | 5.60 | 5.60 | 0.5K |
| 09:30 | 5.60 | 5.75 | 5.60 | 5.75 | 151.8K |
| 09:35 | 5.69 | 5.69 | 5.69 | 5.69 | 0.0K |
| 09:45 | 5.69 | 5.69 | 5.69 | 5.69 | 0.5K |
| 09:50 | 5.61 | 5.61 | 5.61 | 5.61 | 10.0K |
| 10:00 | 5.69 | 5.69 | 5.69 | 5.69 | 0.1K |
| 10:10 | 5.69 | 5.69 | 5.69 | 5.69 | 5.0K |
| 10:15 | 5.68 | 5.68 | 5.63 | 5.63 | 7.9K |
| 10:20 | 5.61 | 5.61 | 5.61 | 5.61 | 44.0K |
| 10:40 | 5.64 | 5.64 | 5.64 | 5.64 | 0.5K |
| 10:50 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0K |
| 10:55 | 5.65 | 5.65 | 5.65 | 5.65 | 1.0K |
| 11:00 | 5.65 | 5.65 | 5.65 | 5.65 | 0.5K |
| 11:05 | 5.61 | 5.61 | 5.60 | 5.60 | 10.5K |
| 11:10 | 5.61 | 5.61 | 5.60 | 5.60 | 10.0K |
| 11:15 | 5.61 | 5.61 | 5.60 | 5.60 | 5.5K |
| 11:20 | 5.60 | 5.60 | 5.60 | 5.60 | 18.2K |
| 11:35 | 5.59 | 5.60 | 5.59 | 5.60 | 4.3K |
| 11:40 | 5.60 | 5.60 | 5.60 | 5.60 | 1.9K |
| 11:45 | 5.57 | 5.57 | 5.57 | 5.57 | 10.6K |
| 11:55 | 5.57 | 5.57 | 5.56 | 5.56 | 11.0K |
| 14:30 | 5.56 | 5.56 | 5.56 | 5.56 | 0.5K |
| 14:35 | 5.50 | 5.50 | 5.50 | 5.50 | 57.4K |
| 14:50 | 5.56 | 5.56 | 5.56 | 5.56 | 4.5K |
| 14:55 | 5.51 | 5.51 | 5.51 | 5.51 | 1.5K |
| 15:00 | 5.59 | 5.69 | 5.59 | 5.60 | 30.1K |
| 15:05 | 5.66 | 5.66 | 5.66 | 5.66 | 8.5K |
| 15:10 | 5.60 | 5.60 | 5.60 | 5.60 | 0.5K |
| 15:15 | 5.60 | 5.60 | 5.60 | 5.60 | 14.9K |
| 15:20 | 5.59 | 5.60 | 5.59 | 5.60 | 5.1K |
| 15:30 | 5.60 | 5.60 | 5.60 | 5.60 | 0.1K |
| 15:35 | 5.56 | 5.58 | 5.56 | 5.58 | 2.9K |
| 15:45 | 5.53 | 5.55 | 5.53 | 5.55 | 12.5K |
| 15:55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.8K |
| 16:05 | 5.53 | 5.53 | 5.52 | 5.52 | 26.0K |
| 16:10 | 5.52 | 5.64 | 5.50 | 5.50 | 148.5K |
| 16:15 | 5.64 | 5.64 | 5.64 | 5.64 | 0.1K |
| 16:20 | 5.60 | 5.63 | 5.54 | 5.63 | 75.7K |
| 16:25 | 5.56 | 5.56 | 5.56 | 5.56 | 0.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.75 | 5.75 | 5.50 | 5.54 | 0.7M |
| 2025-09-25 | 5.70 | 5.87 | 5.55 | 5.60 | 0.4M |
| 2025-09-24 | 5.70 | 5.79 | 5.58 | 5.60 | 0.9M |
| 2025-09-23 | 5.70 | 6.00 | 5.62 | 5.68 | 1.4M |
| 2025-09-22 | 5.87 | 6.09 | 5.60 | 5.80 | 2.6M |
| 2025-09-19 | 5.80 | 6.14 | 5.62 | 5.71 | 4.8M |
| 2025-09-18 | 5.60 | 5.76 | 5.56 | 5.66 | 3.4M |
| 2025-09-17 | 5.38 | 5.59 | 5.30 | 5.53 | 2.1M |
| 2025-09-16 | 5.22 | 5.40 | 5.16 | 5.37 | 0.8M |
| 2025-09-15 | 5.33 | 5.37 | 5.10 | 5.27 | 1.0M |
| 2025-09-12 | 5.18 | 5.35 | 5.05 | 5.21 | 1.0M |
| 2025-09-11 | 5.01 | 5.25 | 5.01 | 5.05 | 0.3M |
| 2025-09-10 | 5.34 | 5.34 | 5.02 | 5.08 | 0.8M |
| 2025-09-09 | 5.35 | 5.35 | 5.15 | 5.19 | 0.3M |
| 2025-09-08 | 5.44 | 5.44 | 5.17 | 5.21 | 0.3M |
| 2025-09-05 | 5.40 | 5.45 | 5.20 | 5.24 | 0.9M |
| 2025-09-04 | 5.40 | 5.77 | 5.33 | 5.36 | 3.7M |
| 2025-09-03 | 5.49 | 5.49 | 5.22 | 5.29 | 1.1M |
| 2025-09-02 | 5.21 | 5.42 | 5.21 | 5.28 | 1.9M |
| 2025-09-01 | 5.45 | 5.45 | 5.20 | 5.25 | 0.5M |
| 2025-08-29 | 5.30 | 5.50 | 5.20 | 5.27 | 1.1M |
| 2025-08-28 | 5.25 | 5.34 | 5.14 | 5.17 | 0.5M |
| 2025-08-27 | 5.25 | 5.35 | 5.13 | 5.17 | 0.4M |
| 2025-08-26 | 5.40 | 5.40 | 5.18 | 5.20 | 0.7M |
| 2025-08-25 | 5.08 | 5.54 | 5.08 | 5.30 | 3.1M |
| 2025-08-22 | 5.04 | 5.21 | 5.03 | 5.08 | 0.9M |
| 2025-08-21 | 5.12 | 5.31 | 4.95 | 5.06 | 0.8M |
| 2025-08-20 | 5.12 | 5.43 | 5.10 | 5.18 | 1.9M |
| 2025-08-19 | 5.12 | 5.30 | 5.02 | 5.24 | 1.6M |
| 2025-08-18 | 5.13 | 5.30 | 4.99 | 5.12 | 1.7M |
| 2025-08-15 | 5.15 | 5.15 | 4.90 | 5.01 | 0.2M |
| 2025-08-13 | 5.08 | 5.15 | 4.90 | 5.05 | 1.0M |
| 2025-08-12 | 5.30 | 5.40 | 5.00 | 5.07 | 2.0M |
| 2025-08-11 | 5.00 | 5.36 | 4.95 | 5.21 | 2.6M |
| 2025-08-08 | 5.40 | 5.40 | 4.90 | 4.94 | 1.9M |
| 2025-08-07 | 5.75 | 5.80 | 5.10 | 5.15 | 13.2M |
| 2025-08-06 | 4.55 | 5.45 | 4.50 | 5.45 | 20.6M |
| 2025-08-05 | 4.15 | 4.65 | 4.15 | 4.45 | 10.2M |
| 2025-08-04 | 4.03 | 4.26 | 4.03 | 4.22 | 1.1M |
| 2025-08-01 | 4.11 | 4.23 | 4.01 | 4.03 | 0.3M |
| 2025-07-31 | 4.22 | 4.22 | 4.10 | 4.10 | 0.5M |
| 2025-07-30 | 4.24 | 4.24 | 4.10 | 4.17 | 0.4M |
| 2025-07-29 | 4.12 | 4.30 | 4.06 | 4.10 | 2.0M |
| 2025-07-28 | 4.27 | 4.27 | 4.11 | 4.13 | 0.2M |
| 2025-07-25 | 4.30 | 4.30 | 4.07 | 4.13 | 0.5M |
| 2025-07-24 | 4.40 | 4.40 | 4.13 | 4.16 | 0.7M |
| 2025-07-23 | 4.05 | 4.56 | 4.05 | 4.28 | 5.8M |
| 2025-07-22 | 4.12 | 4.29 | 4.08 | 4.10 | 0.1M |
| 2025-07-21 | 4.23 | 4.29 | 4.05 | 4.17 | 1.1M |
| 2025-07-18 | 4.20 | 4.23 | 4.11 | 4.12 | 0.4M |
| 2025-07-17 | 4.29 | 4.30 | 4.16 | 4.18 | 1.3M |
| 2025-07-16 | 4.32 | 4.36 | 4.15 | 4.20 | 1.2M |
| 2025-07-15 | 4.25 | 4.40 | 4.15 | 4.17 | 2.2M |
| 2025-07-14 | 4.25 | 4.40 | 4.13 | 4.25 | 3.9M |
| 2025-07-11 | 4.02 | 4.38 | 4.02 | 4.11 | 0.9M |
| 2025-07-10 | 4.19 | 4.40 | 4.10 | 4.25 | 3.2M |
| 2025-07-09 | 4.21 | 4.23 | 4.10 | 4.14 | 0.9M |
| 2025-07-08 | 4.29 | 4.29 | 4.02 | 4.12 | 0.8M |
| 2025-07-07 | 4.30 | 4.30 | 4.11 | 4.14 | 1.0M |
| 2025-07-04 | 4.30 | 4.30 | 4.10 | 4.14 | 1.3M |
| 2025-07-03 | 4.29 | 4.35 | 4.07 | 4.14 | 1.6M |
| 2025-07-02 | 4.40 | 4.62 | 4.13 | 4.17 | 6.8M |
| 2025-07-01 | 4.30 | 4.36 | 4.10 | 4.11 | 1.4M |
| 2025-06-30 | 4.14 | 4.54 | 4.06 | 4.27 | 9.8M |
| 2025-06-27 | 3.80 | 4.11 | 3.80 | 4.04 | 3.8M |
| 2025-06-26 | 4.00 | 4.00 | 3.76 | 3.80 | 0.7M |
| 2025-06-25 | 4.00 | 4.10 | 3.90 | 3.93 | 1.1M |
| 2025-06-24 | 4.00 | 4.07 | 3.75 | 3.94 | 1.5M |
| 2025-06-23 | 3.85 | 3.85 | 3.53 | 3.61 | 1.4M |
| 2025-06-20 | 4.04 | 4.34 | 3.88 | 3.95 | 2.6M |
| 2025-06-19 | 3.88 | 4.25 | 3.80 | 3.84 | 3.1M |
| 2025-06-18 | 4.00 | 4.09 | 3.80 | 3.84 | 1.3M |
| 2025-06-17 | 4.45 | 4.50 | 3.92 | 3.99 | 4.2M |
| 2025-06-16 | 4.00 | 4.84 | 3.99 | 4.42 | 9.8M |
| 2025-06-13 | 3.55 | 4.10 | 3.51 | 3.98 | 7.2M |
| 2025-06-12 | 3.88 | 4.04 | 3.70 | 3.72 | 1.7M |
| 2025-06-11 | 4.00 | 4.00 | 3.80 | 3.81 | 2.5M |
| 2025-06-10 | 3.83 | 3.93 | 3.70 | 3.83 | 1.3M |
| 2025-06-05 | 3.89 | 3.89 | 3.68 | 3.70 | 0.7M |
| 2025-06-04 | 3.89 | 3.98 | 3.76 | 3.78 | 0.7M |
| 2025-06-03 | 3.96 | 4.04 | 3.80 | 3.81 | 1.1M |
| 2025-06-02 | 3.80 | 4.09 | 3.80 | 3.84 | 3.2M |
| 2025-05-30 | 3.91 | 3.91 | 3.70 | 3.72 | 1.5M |
| 2025-05-29 | 3.80 | 4.10 | 3.61 | 3.92 | 3.9M |
| 2025-05-27 | 3.76 | 4.10 | 3.66 | 3.72 | 3.3M |
| 2025-05-26 | 3.88 | 4.15 | 3.61 | 3.85 | 11.3M |
| 2025-05-23 | 3.42 | 3.45 | 3.26 | 3.27 | 0.5M |
| 2025-05-22 | 3.25 | 3.43 | 3.15 | 3.31 | 2.2M |
| 2025-05-21 | 3.14 | 3.25 | 3.03 | 3.17 | 0.6M |
| 2025-05-20 | 3.30 | 3.30 | 3.00 | 3.05 | 0.4M |
| 2025-05-19 | 3.12 | 3.35 | 2.96 | 3.17 | 0.8M |
| 2025-05-16 | 3.19 | 3.19 | 3.01 | 3.03 | 0.4M |
| 2025-05-15 | 3.19 | 3.19 | 3.05 | 3.07 | 0.1M |
| 2025-05-14 | 3.20 | 3.20 | 3.07 | 3.08 | 0.3M |
| 2025-05-13 | 3.33 | 3.33 | 3.00 | 3.06 | 0.5M |
| 2025-05-12 | 3.23 | 3.28 | 3.00 | 3.25 | 1.2M |
| 2025-05-09 | 2.96 | 2.96 | 2.32 | 2.74 | 0.4M |
| 2025-05-08 | 3.09 | 3.80 | 2.22 | 2.64 | 0.4M |
| 2025-05-07 | 3.23 | 3.23 | 2.80 | 2.88 | 4.5M |
| 2025-05-06 | 3.54 | 3.69 | 3.31 | 3.35 | 0.7M |
| 2025-05-05 | 3.64 | 3.69 | 3.42 | 3.54 | 1.3M |
| 2025-05-02 | 3.64 | 3.64 | 3.20 | 3.42 | 1.2M |
| 2025-04-30 | 3.40 | 3.40 | 3.10 | 3.12 | 0.2M |
| 2025-04-29 | 3.44 | 3.44 | 3.25 | 3.33 | 0.2M |
| 2025-04-28 | 3.65 | 3.80 | 3.25 | 3.32 | 0.7M |
| 2025-04-25 | 3.65 | 4.00 | 3.37 | 3.68 | 1.9M |
| 2025-04-24 | 3.50 | 3.59 | 3.16 | 3.41 | 0.8M |
| 2025-04-23 | 3.75 | 3.78 | 3.50 | 3.55 | 1.2M |
| 2025-04-22 | 3.27 | 4.08 | 3.20 | 3.67 | 7.4M |
| 2025-04-21 | 3.04 | 3.31 | 2.96 | 3.22 | 2.1M |
| 2025-04-18 | 2.91 | 3.03 | 2.91 | 2.96 | 0.0M |
| 2025-04-17 | 2.97 | 3.04 | 2.92 | 2.93 | 0.1M |
| 2025-04-16 | 2.90 | 3.03 | 2.90 | 2.91 | 0.2M |
| 2025-04-15 | 3.00 | 3.09 | 2.90 | 2.95 | 0.1M |
| 2025-04-14 | 3.10 | 3.10 | 2.90 | 2.94 | 0.3M |
| 2025-04-11 | 3.00 | 3.07 | 2.85 | 2.98 | 0.1M |
| 2025-04-10 | 3.10 | 3.14 | 2.95 | 3.02 | 0.1M |
| 2025-04-09 | 3.00 | 3.05 | 2.95 | 2.96 | 0.3M |
| 2025-04-08 | 2.95 | 3.15 | 2.95 | 3.05 | 0.1M |
| 2025-04-07 | 3.06 | 3.13 | 2.70 | 2.99 | 0.2M |
| 2025-04-04 | 3.20 | 3.32 | 3.00 | 3.17 | 1.4M |
| 2025-04-03 | 3.00 | 3.10 | 3.00 | 3.04 | 0.1M |
| 2025-03-27 | 3.17 | 3.17 | 3.01 | 3.01 | 0.1M |
| 2025-03-26 | 3.11 | 3.23 | 3.05 | 3.08 | 0.1M |
| 2025-03-25 | 3.05 | 3.33 | 3.05 | 3.13 | 0.5M |
| 2025-03-24 | 3.30 | 3.30 | 3.06 | 3.09 | 0.0M |
| 2025-03-21 | 3.15 | 3.32 | 3.05 | 3.24 | 1.0M |
| 2025-03-20 | 3.03 | 3.14 | 3.01 | 3.02 | 0.1M |
| 2025-03-19 | 3.14 | 3.18 | 2.97 | 3.01 | 0.3M |
| 2025-03-18 | 3.05 | 3.15 | 2.95 | 3.01 | 0.1M |
| 2025-03-17 | 3.05 | 3.09 | 2.96 | 2.99 | 0.2M |
| 2025-03-14 | 2.98 | 3.19 | 2.95 | 3.06 | 0.3M |
| 2025-03-13 | 3.00 | 3.14 | 2.98 | 3.01 | 0.3M |
| 2025-03-12 | 3.05 | 3.09 | 2.98 | 3.00 | 0.4M |
| 2025-03-11 | 3.04 | 3.25 | 3.00 | 3.05 | 0.3M |
| 2025-03-10 | 3.11 | 3.16 | 3.00 | 3.07 | 0.3M |
| 2025-03-07 | 3.20 | 3.28 | 3.09 | 3.13 | 0.1M |
| 2025-03-06 | 3.38 | 3.38 | 3.01 | 3.09 | 0.1M |
| 2025-03-05 | 3.38 | 3.39 | 3.17 | 3.17 | 0.2M |
| 2025-03-04 | 3.18 | 3.39 | 3.17 | 3.28 | 0.0M |
| 2025-03-03 | 3.49 | 3.49 | 3.15 | 3.23 | 0.1M |
| 2025-02-28 | 3.12 | 3.50 | 3.12 | 3.33 | 0.1M |
| 2025-02-27 | 3.25 | 3.42 | 3.25 | 3.35 | 0.1M |
| 2025-02-26 | 3.30 | 3.50 | 3.20 | 3.22 | 0.5M |
| 2025-02-25 | 3.47 | 3.47 | 3.27 | 3.31 | 0.3M |
| 2025-02-24 | 3.35 | 3.53 | 3.33 | 3.35 | 0.1M |
| 2025-02-21 | 3.36 | 3.62 | 3.30 | 3.37 | 0.3M |
| 2025-02-20 | 3.49 | 3.49 | 3.33 | 3.45 | 0.2M |
| 2025-02-19 | 3.59 | 3.73 | 3.40 | 3.44 | 3.1M |
| 2025-02-18 | 3.14 | 3.79 | 3.12 | 3.48 | 3.4M |
| 2025-02-17 | 3.20 | 3.25 | 3.03 | 3.20 | 0.1M |
| 2025-02-14 | 3.34 | 3.49 | 3.12 | 3.20 | 0.1M |
| 2025-02-13 | 3.10 | 3.33 | 3.10 | 3.20 | 0.0M |
| 2025-02-12 | 3.40 | 3.40 | 3.10 | 3.18 | 0.1M |
| 2025-02-11 | 3.28 | 3.40 | 3.25 | 3.29 | 0.1M |
| 2025-02-10 | 3.23 | 3.44 | 3.22 | 3.28 | 0.0M |
| 2025-02-07 | 3.30 | 3.40 | 3.20 | 3.29 | 0.1M |
| 2025-02-06 | 3.34 | 3.45 | 3.27 | 3.31 | 0.1M |
| 2025-02-04 | 3.42 | 3.55 | 3.39 | 3.46 | 0.2M |
| 2025-02-03 | 3.50 | 3.57 | 3.45 | 3.51 | 0.2M |
| 2025-01-31 | 3.45 | 3.59 | 3.38 | 3.47 | 0.4M |
| 2025-01-30 | 3.45 | 3.57 | 3.36 | 3.45 | 0.1M |
| 2025-01-29 | 3.39 | 3.55 | 3.32 | 3.35 | 0.2M |
| 2025-01-28 | 3.57 | 3.57 | 3.34 | 3.39 | 0.2M |
| 2025-01-27 | 3.50 | 3.54 | 3.40 | 3.45 | 0.1M |
| 2025-01-24 | 3.54 | 3.58 | 3.45 | 3.50 | 0.2M |
| 2025-01-23 | 3.64 | 3.64 | 3.45 | 3.47 | 0.2M |
| 2025-01-22 | 3.70 | 3.70 | 3.50 | 3.51 | 0.2M |
| 2025-01-21 | 3.35 | 3.75 | 3.35 | 3.55 | 0.8M |
| 2025-01-20 | 3.55 | 3.67 | 3.38 | 3.43 | 0.6M |
| 2025-01-17 | 3.51 | 3.74 | 3.50 | 3.61 | 0.1M |
| 2025-01-16 | 3.64 | 3.70 | 3.45 | 3.58 | 0.5M |
| 2025-01-15 | 3.66 | 3.66 | 3.45 | 3.55 | 0.2M |
| 2025-01-14 | 3.69 | 3.69 | 3.53 | 3.60 | 0.1M |
| 2025-01-13 | 3.77 | 3.77 | 3.40 | 3.62 | 0.2M |
| 2025-01-10 | 3.65 | 3.70 | 3.40 | 3.60 | 0.2M |
| 2025-01-09 | 3.45 | 3.69 | 3.45 | 3.51 | 0.2M |
| 2025-01-08 | 3.65 | 3.68 | 3.42 | 3.55 | 0.6M |
| 2025-01-07 | 3.69 | 3.69 | 3.40 | 3.51 | 0.2M |
| 2025-01-06 | 3.55 | 3.74 | 3.55 | 3.59 | 0.1M |
| 2025-01-03 | 3.84 | 3.90 | 3.51 | 3.56 | 0.4M |
| 2025-01-02 | 3.73 | 3.87 | 3.47 | 3.83 | 1.2M |
| 2025-01-01 | 3.85 | 3.85 | 3.40 | 3.56 | 1.4M |