5.39
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.45 | 5.45 | 5.37 | 5.41 | 3,184.0K |
| 09:35 | 5.40 | 5.41 | 5.37 | 5.39 | 5,084.0K |
| 09:40 | 5.41 | 5.42 | 5.40 | 5.41 | 1,376.0K |
| 09:45 | 5.41 | 5.45 | 5.41 | 5.45 | 1,778.0K |
| 09:50 | 5.46 | 5.46 | 5.43 | 5.43 | 488.0K |
| 09:55 | 5.43 | 5.45 | 5.42 | 5.44 | 498.0K |
| 10:00 | 5.43 | 5.44 | 5.41 | 5.41 | 904.0K |
| 10:05 | 5.42 | 5.43 | 5.41 | 5.42 | 1,076.0K |
| 10:10 | 5.41 | 5.43 | 5.40 | 5.43 | 672.0K |
| 10:15 | 5.42 | 5.43 | 5.41 | 5.42 | 2,294.0K |
| 10:20 | 5.43 | 5.44 | 5.42 | 5.42 | 1,344.0K |
| 10:25 | 5.41 | 5.45 | 5.41 | 5.45 | 2,426.1K |
| 10:30 | 5.46 | 5.46 | 5.45 | 5.45 | 502.0K |
| 10:35 | 5.46 | 5.47 | 5.45 | 5.47 | 496.0K |
| 10:40 | 5.46 | 5.47 | 5.46 | 5.46 | 2,274.0K |
| 10:50 | 5.45 | 5.45 | 5.43 | 5.43 | 922.0K |
| 10:55 | 5.44 | 5.44 | 5.42 | 5.42 | 1,064.0K |
| 11:00 | 5.43 | 5.44 | 5.43 | 5.44 | 272.0K |
| 11:05 | 5.43 | 5.44 | 5.43 | 5.44 | 362.0K |
| 11:10 | 5.43 | 5.44 | 5.42 | 5.43 | 270.0K |
| 11:15 | 5.42 | 5.42 | 5.42 | 5.42 | 96.0K |
| 11:20 | 5.43 | 5.43 | 5.41 | 5.41 | 268.0K |
| 11:25 | 5.42 | 5.42 | 5.41 | 5.42 | 140.0K |
| 11:30 | 5.41 | 5.43 | 5.40 | 5.40 | 596.0K |
| 11:35 | 5.41 | 5.42 | 5.40 | 5.41 | 58.0K |
| 11:40 | 5.42 | 5.42 | 5.40 | 5.41 | 228.0K |
| 11:45 | 5.42 | 5.42 | 5.41 | 5.41 | 90.0K |
| 11:50 | 5.42 | 5.43 | 5.42 | 5.43 | 480.0K |
| 11:55 | 5.42 | 5.43 | 5.42 | 5.43 | 164.0K |
| 13:00 | 5.44 | 5.44 | 5.42 | 5.43 | 304.0K |
| 13:05 | 5.42 | 5.43 | 5.42 | 5.43 | 290.0K |
| 13:10 | 5.42 | 5.43 | 5.42 | 5.42 | 126.0K |
| 13:15 | 5.43 | 5.43 | 5.42 | 5.43 | 122.0K |
| 13:20 | 5.42 | 5.43 | 5.40 | 5.41 | 1,162.0K |
| 13:25 | 5.40 | 5.42 | 5.40 | 5.42 | 592.0K |
| 13:35 | 5.43 | 5.43 | 5.43 | 5.43 | 178.0K |
| 13:40 | 5.42 | 5.45 | 5.42 | 5.44 | 1,428.0K |
| 13:45 | 5.45 | 5.45 | 5.43 | 5.44 | 670.0K |
| 13:50 | 5.43 | 5.43 | 5.43 | 5.43 | 262.0K |
| 13:55 | 5.42 | 5.43 | 5.42 | 5.43 | 196.0K |
| 14:00 | 5.42 | 5.43 | 5.42 | 5.43 | 196.0K |
| 14:10 | 5.42 | 5.43 | 5.42 | 5.43 | 334.0K |
| 14:15 | 5.44 | 5.44 | 5.43 | 5.44 | 434.0K |
| 14:20 | 5.43 | 5.43 | 5.43 | 5.43 | 84.0K |
| 14:25 | 5.42 | 5.42 | 5.42 | 5.42 | 58.0K |
| 14:30 | 5.43 | 5.43 | 5.42 | 5.42 | 560.0K |
| 14:35 | 5.43 | 5.43 | 5.42 | 5.42 | 90.0K |
| 14:40 | 5.43 | 5.43 | 5.42 | 5.43 | 282.0K |
| 14:45 | 5.42 | 5.43 | 5.42 | 5.43 | 374.0K |
| 14:50 | 5.42 | 5.43 | 5.42 | 5.43 | 288.0K |
| 14:55 | 5.42 | 5.43 | 5.41 | 5.43 | 1,272.0K |
| 15:00 | 5.42 | 5.42 | 5.41 | 5.42 | 294.0K |
| 15:05 | 5.41 | 5.41 | 5.40 | 5.40 | 1,640.0K |
| 15:10 | 5.41 | 5.41 | 5.39 | 5.39 | 1,474.0K |
| 15:15 | 5.40 | 5.40 | 5.39 | 5.39 | 226.0K |
| 15:20 | 5.40 | 5.40 | 5.38 | 5.38 | 604.0K |
| 15:25 | 5.39 | 5.40 | 5.38 | 5.40 | 1,620.0K |
| 15:30 | 5.39 | 5.40 | 5.39 | 5.40 | 226.0K |
| 15:35 | 5.39 | 5.40 | 5.39 | 5.39 | 366.0K |
| 15:40 | 5.40 | 5.40 | 5.39 | 5.39 | 228.0K |
| 15:45 | 5.40 | 5.40 | 5.39 | 5.39 | 126.0K |
| 15:50 | 5.40 | 5.40 | 5.39 | 5.39 | 640.0K |
| 15:55 | 5.40 | 5.40 | 5.39 | 5.39 | 648.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.42 | 5.47 | 5.36 | 5.39 | 48.8M |
| 2025-09-25 | 5.68 | 5.74 | 5.46 | 5.51 | 47.7M |
| 2025-09-24 | 5.72 | 5.74 | 5.65 | 5.70 | 20.2M |
| 2025-09-23 | 5.70 | 5.75 | 5.65 | 5.72 | 29.2M |
| 2025-09-22 | 5.83 | 5.83 | 5.64 | 5.69 | 30.3M |
| 2025-09-19 | 5.80 | 5.90 | 5.79 | 5.84 | 40.2M |
| 2025-09-18 | 6.02 | 6.03 | 5.78 | 5.83 | 50.3M |
| 2025-09-17 | 6.00 | 6.02 | 5.94 | 5.99 | 42.0M |
| 2025-09-16 | 6.05 | 6.05 | 5.94 | 6.00 | 38.0M |
| 2025-09-15 | 6.03 | 6.10 | 5.96 | 6.05 | 22.3M |
| 2025-09-12 | 6.12 | 6.18 | 6.02 | 6.05 | 32.6M |
| 2025-09-11 | 6.03 | 6.12 | 6.03 | 6.09 | 14.6M |
| 2025-09-10 | 6.01 | 6.10 | 5.99 | 6.09 | 24.5M |
| 2025-09-09 | 6.08 | 6.10 | 5.98 | 6.04 | 28.2M |
| 2025-09-08 | 5.89 | 6.05 | 5.89 | 6.04 | 47.4M |
| 2025-09-05 | 5.73 | 5.91 | 5.71 | 5.89 | 36.7M |
| 2025-09-04 | 5.71 | 5.80 | 5.67 | 5.73 | 18.8M |
| 2025-09-03 | 5.71 | 5.77 | 5.65 | 5.71 | 20.4M |
| 2025-09-02 | 5.68 | 5.80 | 5.65 | 5.72 | 29.1M |
| 2025-09-01 | 5.62 | 5.71 | 5.53 | 5.67 | 23.5M |
| 2025-08-29 | 5.58 | 5.67 | 5.58 | 5.59 | 34.8M |
| 2025-08-28 | 5.60 | 5.66 | 5.53 | 5.55 | 21.5M |
| 2025-08-27 | 5.63 | 5.72 | 5.58 | 5.63 | 55.0M |
| 2025-08-26 | 5.72 | 5.76 | 5.56 | 5.62 | 62.1M |
| 2025-08-25 | 5.66 | 5.79 | 5.65 | 5.72 | 35.8M |
| 2025-08-22 | 5.69 | 5.75 | 5.62 | 5.66 | 41.4M |
| 2025-08-21 | 5.70 | 5.82 | 5.64 | 5.69 | 68.3M |
| 2025-08-20 | 5.60 | 5.71 | 5.53 | 5.67 | 44.1M |
| 2025-08-19 | 5.61 | 5.64 | 5.55 | 5.57 | 26.2M |
| 2025-08-18 | 5.62 | 5.68 | 5.56 | 5.61 | 23.6M |
| 2025-08-15 | 5.53 | 5.62 | 5.48 | 5.61 | 23.9M |
| 2025-08-14 | 5.56 | 5.60 | 5.51 | 5.54 | 24.2M |
| 2025-08-13 | 5.58 | 5.58 | 5.47 | 5.56 | 29.6M |
| 2025-08-12 | 5.57 | 5.63 | 5.54 | 5.56 | 10.0M |
| 2025-08-11 | 5.65 | 5.67 | 5.47 | 5.58 | 24.8M |
| 2025-08-08 | 5.49 | 5.63 | 5.48 | 5.61 | 30.3M |
| 2025-08-07 | 5.50 | 5.54 | 5.43 | 5.51 | 23.9M |
| 2025-08-06 | 5.50 | 5.56 | 5.46 | 5.49 | 26.6M |
| 2025-08-05 | 5.44 | 5.55 | 5.43 | 5.51 | 34.8M |
| 2025-08-04 | 5.29 | 5.46 | 5.26 | 5.44 | 48.2M |
| 2025-08-01 | 5.33 | 5.39 | 5.25 | 5.29 | 30.9M |
| 2025-07-31 | 5.44 | 5.44 | 5.24 | 5.33 | 76.5M |
| 2025-07-30 | 5.14 | 5.50 | 5.13 | 5.41 | 213.0M |
| 2025-07-29 | 4.97 | 5.02 | 4.94 | 5.00 | 39.6M |
| 2025-07-28 | 5.00 | 5.01 | 4.94 | 4.97 | 16.7M |
| 2025-07-25 | 5.01 | 5.05 | 4.95 | 4.98 | 30.0M |
| 2025-07-24 | 5.04 | 5.05 | 4.98 | 5.01 | 28.2M |
| 2025-07-23 | 5.05 | 5.09 | 4.97 | 5.02 | 44.3M |
| 2025-07-22 | 4.94 | 5.09 | 4.91 | 5.04 | 79.7M |
| 2025-07-21 | 4.84 | 4.92 | 4.84 | 4.91 | 48.5M |
| 2025-07-18 | 4.79 | 4.82 | 4.73 | 4.80 | 47.8M |
| 2025-07-17 | 4.85 | 4.87 | 4.75 | 4.77 | 58.2M |
| 2025-07-16 | 4.92 | 4.95 | 4.85 | 4.86 | 29.4M |
| 2025-07-15 | 4.93 | 4.96 | 4.85 | 4.91 | 43.8M |
| 2025-07-14 | 4.83 | 4.93 | 4.83 | 4.89 | 34.9M |
| 2025-07-11 | 4.89 | 4.93 | 4.80 | 4.82 | 62.3M |
| 2025-07-10 | 4.93 | 4.97 | 4.87 | 4.90 | 30.0M |
| 2025-07-09 | 5.02 | 5.02 | 4.91 | 4.94 | 32.4M |
| 2025-07-08 | 5.05 | 5.07 | 4.96 | 5.01 | 44.3M |
| 2025-07-07 | 4.91 | 5.03 | 4.86 | 5.02 | 56.7M |
| 2025-07-04 | 4.92 | 4.96 | 4.85 | 4.87 | 37.1M |
| 2025-07-03 | 4.94 | 4.94 | 4.83 | 4.88 | 33.1M |
| 2025-07-02 | 4.85 | 4.98 | 4.85 | 4.90 | 52.2M |
| 2025-06-30 | 5.06 | 5.10 | 4.95 | 5.06 | 71.9M |
| 2025-06-27 | 5.25 | 5.26 | 4.95 | 5.05 | 95.9M |
| 2025-06-26 | 5.36 | 5.36 | 5.21 | 5.25 | 46.1M |
| 2025-06-25 | 5.30 | 5.36 | 5.23 | 5.33 | 42.4M |
| 2025-06-24 | 5.25 | 5.29 | 5.19 | 5.27 | 47.4M |
| 2025-06-23 | 5.28 | 5.29 | 5.21 | 5.23 | 32.6M |
| 2025-06-20 | 5.21 | 5.32 | 5.21 | 5.25 | 36.1M |
| 2025-06-19 | 5.35 | 5.35 | 5.17 | 5.21 | 45.9M |
| 2025-06-18 | 5.33 | 5.36 | 5.28 | 5.35 | 25.7M |
| 2025-06-17 | 5.28 | 5.35 | 5.21 | 5.32 | 31.9M |
| 2025-06-16 | 5.25 | 5.37 | 5.21 | 5.26 | 43.7M |
| 2025-06-13 | 5.21 | 5.33 | 5.17 | 5.26 | 32.6M |
| 2025-06-12 | 5.29 | 5.37 | 5.15 | 5.19 | 56.2M |
| 2025-06-11 | 5.26 | 5.30 | 5.23 | 5.28 | 26.0M |
| 2025-06-10 | 5.12 | 5.25 | 5.11 | 5.23 | 41.6M |
| 2025-06-09 | 5.12 | 5.14 | 5.07 | 5.11 | 14.3M |
| 2025-06-06 | 5.07 | 5.12 | 5.03 | 5.09 | 21.6M |
| 2025-06-05 | 5.04 | 5.08 | 5.01 | 5.04 | 15.0M |
| 2025-06-04 | 4.96 | 5.04 | 4.91 | 5.04 | 35.6M |
| 2025-06-03 | 4.93 | 4.97 | 4.90 | 4.96 | 16.2M |
| 2025-06-02 | 4.94 | 4.94 | 4.79 | 4.91 | 21.8M |
| 2025-05-30 | 4.92 | 5.01 | 4.90 | 4.96 | 72.6M |
| 2025-05-29 | 4.95 | 4.95 | 4.85 | 4.90 | 34.1M |
| 2025-05-28 | 4.98 | 4.99 | 4.89 | 4.93 | 26.1M |
| 2025-05-27 | 5.02 | 5.05 | 4.95 | 4.98 | 42.1M |
| 2025-05-26 | 4.88 | 5.05 | 4.87 | 5.01 | 55.5M |
| 2025-05-23 | 4.93 | 4.97 | 4.82 | 4.86 | 32.9M |
| 2025-05-22 | 5.03 | 5.04 | 4.87 | 4.93 | 37.2M |
| 2025-05-21 | 5.01 | 5.04 | 4.96 | 5.03 | 26.3M |
| 2025-05-20 | 4.97 | 5.00 | 4.92 | 5.00 | 17.9M |
| 2025-05-19 | 4.93 | 4.98 | 4.92 | 4.94 | 20.9M |
| 2025-05-16 | 4.98 | 4.98 | 4.92 | 4.95 | 17.7M |
| 2025-05-15 | 4.97 | 5.01 | 4.93 | 4.98 | 32.2M |
| 2025-05-14 | 4.96 | 4.98 | 4.92 | 4.96 | 19.2M |
| 2025-05-13 | 4.97 | 5.00 | 4.93 | 4.98 | 30.9M |
| 2025-05-12 | 4.97 | 5.01 | 4.85 | 4.94 | 56.7M |
| 2025-05-09 | 4.95 | 5.09 | 4.95 | 4.97 | 53.1M |
| 2025-05-08 | 4.90 | 4.96 | 4.90 | 4.93 | 19.6M |
| 2025-05-07 | 4.96 | 5.00 | 4.89 | 4.94 | 29.8M |
| 2025-05-06 | 4.93 | 4.99 | 4.90 | 4.94 | 44.2M |
| 2025-05-02 | 4.81 | 4.98 | 4.81 | 4.94 | 18.7M |
| 2025-04-30 | 4.82 | 4.86 | 4.79 | 4.81 | 27.4M |
| 2025-04-29 | 4.80 | 4.88 | 4.77 | 4.82 | 41.2M |
| 2025-04-28 | 4.84 | 4.90 | 4.72 | 4.86 | 40.8M |
| 2025-04-25 | 4.74 | 4.83 | 4.74 | 4.79 | 42.8M |
| 2025-04-24 | 4.69 | 4.80 | 4.68 | 4.74 | 31.1M |
| 2025-04-23 | 4.71 | 4.73 | 4.67 | 4.69 | 14.4M |
| 2025-04-22 | 4.70 | 4.81 | 4.65 | 4.69 | 31.2M |
| 2025-04-17 | 4.67 | 4.72 | 4.62 | 4.70 | 23.8M |
| 2025-04-16 | 4.67 | 4.71 | 4.60 | 4.67 | 24.1M |
| 2025-04-15 | 4.55 | 4.67 | 4.51 | 4.66 | 35.4M |
| 2025-04-14 | 4.44 | 4.54 | 4.43 | 4.52 | 29.7M |
| 2025-04-11 | 4.38 | 4.43 | 4.35 | 4.40 | 21.6M |
| 2025-04-10 | 4.41 | 4.45 | 4.35 | 4.40 | 30.8M |
| 2025-04-09 | 4.32 | 4.40 | 4.21 | 4.39 | 32.6M |
| 2025-04-08 | 4.31 | 4.42 | 4.30 | 4.40 | 38.9M |
| 2025-04-07 | 4.53 | 4.53 | 4.23 | 4.31 | 86.7M |
| 2025-04-03 | 4.66 | 4.72 | 4.59 | 4.65 | 32.7M |
| 2025-04-02 | 4.58 | 4.69 | 4.53 | 4.66 | 31.7M |
| 2025-04-01 | 4.49 | 4.61 | 4.49 | 4.58 | 23.5M |
| 2025-03-31 | 4.46 | 4.57 | 4.43 | 4.51 | 35.3M |
| 2025-03-28 | 4.52 | 4.55 | 4.40 | 4.47 | 35.1M |
| 2025-03-27 | 4.61 | 4.70 | 4.42 | 4.52 | 59.2M |
| 2025-03-26 | 4.69 | 4.75 | 4.55 | 4.60 | 50.0M |
| 2025-03-25 | 4.54 | 4.68 | 4.53 | 4.63 | 30.9M |
| 2025-03-24 | 4.58 | 4.65 | 4.49 | 4.57 | 51.4M |
| 2025-03-21 | 4.64 | 4.71 | 4.55 | 4.59 | 30.9M |
| 2025-03-20 | 4.62 | 4.72 | 4.58 | 4.63 | 40.1M |
| 2025-03-19 | 4.55 | 4.62 | 4.51 | 4.60 | 19.7M |
| 2025-03-18 | 4.52 | 4.56 | 4.50 | 4.52 | 15.2M |
| 2025-03-17 | 4.48 | 4.55 | 4.45 | 4.52 | 23.1M |
| 2025-03-14 | 4.51 | 4.52 | 4.43 | 4.44 | 24.6M |
| 2025-03-13 | 4.49 | 4.51 | 4.45 | 4.48 | 21.7M |
| 2025-03-12 | 4.45 | 4.50 | 4.41 | 4.49 | 23.0M |
| 2025-03-11 | 4.37 | 4.43 | 4.34 | 4.43 | 14.6M |
| 2025-03-10 | 4.40 | 4.42 | 4.35 | 4.40 | 14.2M |
| 2025-03-07 | 4.32 | 4.47 | 4.30 | 4.40 | 35.0M |
| 2025-03-06 | 4.44 | 4.45 | 4.26 | 4.32 | 51.0M |
| 2025-03-05 | 4.40 | 4.47 | 4.39 | 4.41 | 23.8M |
| 2025-03-04 | 4.34 | 4.39 | 4.30 | 4.38 | 16.4M |
| 2025-03-03 | 4.35 | 4.43 | 4.34 | 4.36 | 25.0M |
| 2025-02-28 | 4.38 | 4.43 | 4.29 | 4.35 | 52.8M |
| 2025-02-27 | 4.34 | 4.40 | 4.31 | 4.39 | 53.2M |
| 2025-02-26 | 4.23 | 4.33 | 4.23 | 4.32 | 31.1M |
| 2025-02-25 | 4.26 | 4.29 | 4.20 | 4.25 | 36.4M |
| 2025-02-24 | 4.28 | 4.36 | 4.23 | 4.26 | 58.6M |
| 2025-02-21 | 4.27 | 4.28 | 4.17 | 4.24 | 40.4M |
| 2025-02-20 | 4.19 | 4.36 | 4.15 | 4.23 | 52.6M |
| 2025-02-19 | 4.19 | 4.19 | 4.13 | 4.18 | 27.2M |
| 2025-02-18 | 4.20 | 4.26 | 4.16 | 4.19 | 33.3M |
| 2025-02-17 | 4.09 | 4.22 | 4.07 | 4.18 | 63.7M |
| 2025-02-14 | 4.04 | 4.08 | 4.01 | 4.08 | 26.9M |
| 2025-02-13 | 4.00 | 4.09 | 3.98 | 4.03 | 22.6M |
| 2025-02-12 | 4.02 | 4.04 | 3.98 | 4.02 | 25.4M |
| 2025-02-11 | 4.08 | 4.08 | 4.00 | 4.01 | 16.1M |
| 2025-02-10 | 4.08 | 4.12 | 4.03 | 4.06 | 22.7M |
| 2025-02-07 | 4.10 | 4.11 | 4.06 | 4.08 | 22.7M |
| 2025-02-06 | 4.05 | 4.10 | 4.04 | 4.10 | 15.0M |
| 2025-02-05 | 4.09 | 4.10 | 4.04 | 4.07 | 15.6M |
| 2025-02-04 | 4.03 | 4.10 | 4.03 | 4.08 | 11.9M |
| 2025-02-03 | 4.09 | 4.09 | 4.01 | 4.08 | 10.6M |
| 2025-01-28 | 4.05 | 4.09 | 4.05 | 4.08 | 9.3M |
| 2025-01-27 | 4.01 | 4.13 | 4.00 | 4.09 | 33.3M |
| 2025-01-24 | 4.00 | 4.01 | 3.95 | 4.00 | 16.9M |
| 2025-01-23 | 4.00 | 4.04 | 3.96 | 3.99 | 22.3M |
| 2025-01-22 | 3.99 | 4.01 | 3.96 | 3.99 | 12.9M |
| 2025-01-21 | 4.00 | 4.01 | 3.94 | 4.00 | 16.5M |
| 2025-01-20 | 4.01 | 4.04 | 3.97 | 4.00 | 20.1M |
| 2025-01-17 | 4.01 | 4.02 | 3.98 | 4.00 | 22.0M |
| 2025-01-16 | 4.01 | 4.05 | 3.97 | 4.00 | 19.1M |
| 2025-01-15 | 3.99 | 4.00 | 3.95 | 4.00 | 16.0M |
| 2025-01-14 | 3.90 | 3.99 | 3.88 | 3.96 | 22.1M |
| 2025-01-13 | 3.91 | 3.92 | 3.86 | 3.88 | 20.5M |
| 2025-01-10 | 3.99 | 4.00 | 3.89 | 3.90 | 53.1M |
| 2025-01-09 | 4.04 | 4.04 | 3.98 | 4.00 | 36.6M |
| 2025-01-08 | 4.05 | 4.07 | 3.99 | 4.04 | 25.7M |
| 2025-01-07 | 4.11 | 4.11 | 4.04 | 4.08 | 19.6M |
| 2025-01-06 | 4.09 | 4.14 | 4.09 | 4.11 | 18.2M |
| 2025-01-03 | 4.10 | 4.15 | 4.06 | 4.11 | 25.4M |
| 2025-01-02 | 4.26 | 4.26 | 4.07 | 4.12 | 50.0M |