5.47
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.80 | 5.80 | 5.80 | 5.80 | 6.2K |
| 09:31 | 5.79 | 5.79 | 5.79 | 5.79 | 2.0K |
| 09:32 | 5.65 | 5.65 | 5.65 | 5.65 | 0.1K |
| 09:35 | 5.70 | 5.70 | 5.70 | 5.70 | 1.0K |
| 09:37 | 5.68 | 5.68 | 5.68 | 5.68 | 0.4K |
| 09:38 | 5.67 | 5.67 | 5.67 | 5.67 | 0.4K |
| 09:51 | 5.65 | 5.65 | 5.65 | 5.65 | 0.2K |
| 09:56 | 5.68 | 5.68 | 5.68 | 5.68 | 0.5K |
| 10:03 | 5.64 | 5.64 | 5.64 | 5.64 | 1.9K |
| 10:04 | 5.64 | 5.64 | 5.64 | 5.64 | 0.2K |
| 10:05 | 5.61 | 5.61 | 5.61 | 5.61 | 2.1K |
| 10:24 | 5.58 | 5.58 | 5.58 | 5.58 | 0.6K |
| 10:26 | 5.61 | 5.61 | 5.57 | 5.57 | 1.7K |
| 10:27 | 5.57 | 5.57 | 5.57 | 5.57 | 0.3K |
| 10:29 | 5.51 | 5.51 | 5.51 | 5.51 | 1.9K |
| 10:31 | 5.50 | 5.50 | 5.50 | 5.50 | 4.4K |
| 10:45 | 5.49 | 5.49 | 5.49 | 5.49 | 0.2K |
| 10:58 | 5.50 | 5.50 | 5.50 | 5.50 | 1.1K |
| 11:02 | 5.66 | 5.67 | 5.66 | 5.67 | 5.2K |
| 11:42 | 5.47 | 5.47 | 5.46 | 5.46 | 0.8K |
| 12:41 | 5.58 | 5.58 | 5.58 | 5.58 | 0.1K |
| 13:20 | 5.50 | 5.50 | 5.50 | 5.50 | 0.3K |
| 13:38 | 5.49 | 5.49 | 5.49 | 5.49 | 0.5K |
| 14:02 | 5.54 | 5.54 | 5.54 | 5.54 | 0.9K |
| 14:17 | 5.55 | 5.55 | 5.55 | 5.55 | 0.2K |
| 14:19 | 5.56 | 5.56 | 5.56 | 5.56 | 1.2K |
| 14:23 | 5.56 | 5.56 | 5.56 | 5.56 | 0.7K |
| 14:25 | 5.56 | 5.56 | 5.56 | 5.56 | 0.2K |
| 14:34 | 5.57 | 5.57 | 5.57 | 5.57 | 0.5K |
| 14:38 | 5.55 | 5.55 | 5.55 | 5.55 | 0.1K |
| 14:39 | 5.56 | 5.56 | 5.51 | 5.51 | 0.7K |
| 14:49 | 5.51 | 5.51 | 5.51 | 5.51 | 0.3K |
| 14:52 | 5.50 | 5.50 | 5.50 | 5.50 | 2.3K |
| 15:17 | 5.49 | 5.49 | 5.49 | 5.49 | 0.2K |
| 15:24 | 5.50 | 5.50 | 5.50 | 5.50 | 0.1K |
| 15:29 | 5.50 | 5.50 | 5.50 | 5.50 | 1.1K |
| 15:34 | 5.50 | 5.53 | 5.50 | 5.53 | 13.5K |
| 15:38 | 5.49 | 5.49 | 5.49 | 5.49 | 0.5K |
| 15:45 | 5.52 | 5.52 | 5.52 | 5.52 | 0.6K |
| 15:49 | 5.46 | 5.46 | 5.46 | 5.46 | 0.4K |
| 15:50 | 5.46 | 5.48 | 5.46 | 5.48 | 1.9K |
| 15:53 | 5.48 | 5.48 | 5.48 | 5.48 | 0.8K |
| 15:55 | 5.49 | 5.50 | 5.49 | 5.50 | 1.7K |
| 15:57 | 5.47 | 5.47 | 5.47 | 5.47 | 0.3K |
| 15:59 | 5.48 | 5.50 | 5.47 | 5.47 | 4.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.73 | 5.80 | 5.46 | 5.47 | 0.1M |
| 2025-09-25 | 5.84 | 5.84 | 5.53 | 5.60 | 0.0M |
| 2025-09-24 | 6.07 | 6.13 | 5.76 | 5.81 | 0.1M |
| 2025-09-23 | 6.53 | 6.59 | 5.99 | 6.06 | 0.1M |
| 2025-09-22 | 6.37 | 6.55 | 5.73 | 6.52 | 0.1M |
| 2025-09-19 | 5.72 | 6.35 | 5.66 | 6.35 | 0.3M |
| 2025-09-18 | 6.30 | 6.31 | 5.62 | 5.75 | 0.1M |
| 2025-09-17 | 6.21 | 6.40 | 5.91 | 6.32 | 0.0M |
| 2025-09-16 | 6.75 | 6.75 | 6.06 | 6.15 | 0.1M |
| 2025-09-15 | 6.65 | 6.87 | 6.54 | 6.74 | 0.1M |
| 2025-09-12 | 5.81 | 6.96 | 5.81 | 6.58 | 0.2M |
| 2025-09-11 | 5.50 | 5.88 | 5.49 | 5.75 | 0.1M |
| 2025-09-10 | 5.60 | 5.77 | 5.52 | 5.61 | 0.0M |
| 2025-09-09 | 5.42 | 5.74 | 5.32 | 5.62 | 0.0M |
| 2025-09-08 | 5.50 | 5.50 | 5.18 | 5.43 | 0.1M |
| 2025-09-05 | 5.39 | 5.54 | 5.28 | 5.50 | 0.1M |
| 2025-09-04 | 5.26 | 5.54 | 5.15 | 5.46 | 0.1M |
| 2025-09-03 | 5.04 | 5.36 | 4.99 | 5.36 | 0.1M |
| 2025-09-02 | 5.32 | 5.56 | 5.04 | 5.09 | 0.1M |
| 2025-08-29 | 4.78 | 5.56 | 4.78 | 5.45 | 0.2M |
| 2025-08-28 | 4.71 | 4.87 | 4.64 | 4.83 | 0.0M |
| 2025-08-27 | 4.43 | 4.86 | 4.43 | 4.77 | 0.1M |
| 2025-08-26 | 4.45 | 4.47 | 4.24 | 4.39 | 0.1M |
| 2025-08-25 | 4.50 | 4.55 | 4.37 | 4.44 | 0.1M |
| 2025-08-22 | 4.23 | 4.60 | 4.16 | 4.42 | 0.1M |
| 2025-08-21 | 4.00 | 4.25 | 3.96 | 4.23 | 0.1M |
| 2025-08-20 | 4.25 | 4.73 | 4.08 | 4.11 | 0.1M |
| 2025-08-19 | 4.16 | 4.24 | 3.91 | 4.14 | 0.1M |
| 2025-08-18 | 4.55 | 4.91 | 4.06 | 4.16 | 0.1M |
| 2025-08-15 | 4.50 | 4.63 | 4.23 | 4.39 | 0.3M |
| 2025-08-14 | 4.60 | 4.79 | 4.50 | 4.70 | 0.1M |
| 2025-08-13 | 4.72 | 4.72 | 4.45 | 4.67 | 0.2M |
| 2025-08-12 | 4.68 | 4.82 | 4.60 | 4.74 | 0.1M |
| 2025-08-11 | 4.70 | 4.93 | 4.63 | 4.72 | 0.1M |
| 2025-08-08 | 4.75 | 4.96 | 4.65 | 4.80 | 0.1M |
| 2025-08-07 | 4.85 | 4.94 | 4.83 | 4.84 | 0.1M |
| 2025-08-06 | 5.01 | 5.25 | 4.54 | 4.84 | 0.2M |
| 2025-08-05 | 4.84 | 5.50 | 4.61 | 5.18 | 0.4M |
| 2025-08-04 | 4.57 | 6.94 | 4.34 | 4.95 | 6.8M |
| 2025-08-01 | 4.56 | 4.80 | 4.44 | 4.46 | 0.1M |
| 2025-07-31 | 4.90 | 4.90 | 4.50 | 4.62 | 0.0M |
| 2025-07-30 | 4.78 | 4.92 | 4.66 | 4.69 | 0.1M |
| 2025-07-29 | 4.90 | 4.95 | 4.76 | 4.84 | 0.0M |
| 2025-07-28 | 5.07 | 5.07 | 4.82 | 4.82 | 0.0M |
| 2025-07-25 | 4.90 | 5.10 | 4.82 | 5.00 | 0.1M |
| 2025-07-24 | 4.93 | 4.96 | 4.85 | 4.88 | 0.0M |
| 2025-07-23 | 4.93 | 5.00 | 4.86 | 4.92 | 0.0M |
| 2025-07-22 | 4.88 | 5.01 | 4.85 | 4.92 | 0.1M |
| 2025-07-21 | 5.21 | 5.21 | 4.88 | 4.99 | 0.1M |
| 2025-07-18 | 5.00 | 5.10 | 4.90 | 4.97 | 0.0M |
| 2025-07-17 | 4.95 | 5.07 | 4.86 | 4.98 | 0.1M |
| 2025-07-16 | 5.06 | 5.06 | 4.80 | 4.97 | 0.2M |
| 2025-07-15 | 4.73 | 5.08 | 4.73 | 4.96 | 0.1M |
| 2025-07-14 | 4.40 | 5.00 | 4.31 | 4.94 | 0.1M |
| 2025-07-11 | 4.97 | 4.97 | 4.51 | 4.66 | 0.2M |
| 2025-07-10 | 4.98 | 5.00 | 4.83 | 4.95 | 0.0M |
| 2025-07-09 | 4.88 | 5.00 | 4.82 | 4.96 | 0.1M |
| 2025-07-08 | 4.73 | 5.04 | 4.73 | 4.98 | 0.1M |
| 2025-07-07 | 4.94 | 5.03 | 4.78 | 4.85 | 0.0M |
| 2025-07-03 | 4.96 | 5.13 | 4.79 | 4.93 | 0.0M |
| 2025-07-02 | 4.81 | 4.95 | 4.70 | 4.81 | 0.0M |
| 2025-07-01 | 4.76 | 4.88 | 4.42 | 4.76 | 0.1M |
| 2025-06-30 | 4.55 | 4.84 | 4.52 | 4.80 | 0.1M |
| 2025-06-27 | 5.15 | 5.26 | 4.54 | 4.55 | 0.1M |
| 2025-06-26 | 5.27 | 5.80 | 5.05 | 5.26 | 0.1M |
| 2025-06-25 | 5.45 | 6.16 | 5.29 | 5.38 | 0.2M |
| 2025-06-24 | 5.79 | 5.82 | 5.46 | 5.64 | 0.4M |
| 2025-06-23 | 5.28 | 5.73 | 5.09 | 5.70 | 0.4M |
| 2025-06-20 | 5.27 | 5.36 | 4.75 | 5.31 | 0.5M |
| 2025-06-18 | 5.38 | 5.50 | 5.13 | 5.34 | 0.5M |
| 2025-06-17 | 5.00 | 5.41 | 4.85 | 5.37 | 0.3M |
| 2025-06-16 | 5.01 | 5.18 | 4.85 | 4.96 | 0.1M |
| 2025-06-13 | 5.25 | 5.37 | 4.87 | 5.02 | 0.2M |
| 2025-06-12 | 5.50 | 5.50 | 5.06 | 5.20 | 0.1M |
| 2025-06-11 | 5.45 | 5.65 | 5.35 | 5.54 | 0.1M |
| 2025-06-10 | 5.75 | 5.75 | 5.28 | 5.57 | 0.1M |
| 2025-06-09 | 5.90 | 5.98 | 5.66 | 5.69 | 0.1M |
| 2025-06-06 | 5.63 | 5.97 | 5.51 | 5.97 | 0.1M |
| 2025-06-05 | 5.70 | 5.94 | 5.42 | 5.52 | 0.1M |
| 2025-06-04 | 5.66 | 5.85 | 5.56 | 5.60 | 0.1M |
| 2025-06-03 | 5.40 | 5.85 | 5.40 | 5.54 | 0.0M |
| 2025-06-02 | 5.68 | 5.68 | 5.30 | 5.50 | 0.0M |
| 2025-05-30 | 5.66 | 5.75 | 5.53 | 5.71 | 0.1M |
| 2025-05-29 | 5.47 | 5.89 | 5.47 | 5.67 | 0.1M |
| 2025-05-28 | 5.77 | 5.77 | 5.43 | 5.46 | 0.1M |
| 2025-05-27 | 5.76 | 5.94 | 5.58 | 5.79 | 0.1M |
| 2025-05-23 | 5.59 | 5.85 | 5.36 | 5.67 | 0.1M |
| 2025-05-22 | 5.00 | 5.59 | 5.00 | 5.59 | 0.1M |
| 2025-05-21 | 5.46 | 5.46 | 4.86 | 4.88 | 0.0M |
| 2025-05-20 | 5.21 | 5.75 | 5.21 | 5.43 | 0.2M |
| 2025-05-19 | 4.79 | 5.60 | 4.79 | 5.20 | 0.3M |
| 2025-05-16 | 4.07 | 5.00 | 4.07 | 4.86 | 0.1M |
| 2025-05-15 | 4.12 | 4.47 | 3.64 | 4.19 | 0.0M |
| 2025-05-14 | 4.32 | 4.58 | 4.12 | 4.13 | 0.0M |
| 2025-05-13 | 4.50 | 4.66 | 4.25 | 4.44 | 0.0M |
| 2025-05-12 | 4.51 | 4.59 | 4.35 | 4.45 | 0.0M |
| 2025-05-09 | 4.25 | 4.44 | 3.92 | 4.31 | 0.0M |
| 2025-05-08 | 4.10 | 4.37 | 3.90 | 4.14 | 0.0M |
| 2025-05-07 | 4.37 | 4.37 | 3.82 | 3.90 | 0.0M |
| 2025-05-06 | 4.04 | 4.19 | 3.72 | 3.96 | 0.0M |
| 2025-05-05 | 3.95 | 4.17 | 3.79 | 4.02 | 0.0M |
| 2025-05-02 | 4.10 | 4.12 | 3.73 | 3.96 | 0.1M |
| 2025-05-01 | 4.25 | 4.38 | 3.85 | 4.00 | 0.1M |
| 2025-04-30 | 4.38 | 4.40 | 4.10 | 4.20 | 0.1M |
| 2025-04-29 | 4.53 | 4.64 | 4.36 | 4.48 | 0.0M |
| 2025-04-28 | 4.43 | 4.55 | 4.20 | 4.42 | 0.1M |
| 2025-04-25 | 4.61 | 4.90 | 4.36 | 4.49 | 0.1M |
| 2025-04-24 | 4.52 | 4.72 | 4.28 | 4.69 | 0.1M |
| 2025-04-23 | 4.50 | 4.68 | 4.18 | 4.30 | 0.1M |
| 2025-04-22 | 3.68 | 4.64 | 3.55 | 4.37 | 0.2M |
| 2025-04-21 | 3.20 | 3.64 | 3.01 | 3.60 | 0.1M |
| 2025-04-17 | 3.13 | 3.20 | 3.00 | 3.17 | 0.1M |
| 2025-04-16 | 3.35 | 3.40 | 3.04 | 3.13 | 0.1M |
| 2025-04-15 | 3.65 | 3.70 | 3.30 | 3.37 | 0.0M |
| 2025-04-14 | 3.57 | 3.71 | 3.42 | 3.65 | 0.1M |
| 2025-04-11 | 3.60 | 3.70 | 3.20 | 3.68 | 0.1M |
| 2025-04-10 | 3.90 | 4.00 | 3.59 | 3.68 | 0.1M |
| 2025-04-09 | 4.18 | 4.25 | 3.75 | 3.86 | 0.2M |
| 2025-04-08 | 4.62 | 5.04 | 4.13 | 4.33 | 0.1M |
| 2025-04-07 | 4.73 | 4.82 | 4.28 | 4.37 | 0.1M |
| 2025-04-04 | 3.90 | 5.05 | 3.90 | 4.82 | 0.1M |
| 2025-04-03 | 5.49 | 5.49 | 3.91 | 3.97 | 0.2M |
| 2025-04-02 | 6.73 | 6.92 | 5.60 | 5.62 | 0.1M |
| 2025-04-01 | 7.74 | 8.15 | 6.44 | 6.60 | 0.1M |
| 2025-03-31 | 7.79 | 7.85 | 7.50 | 7.71 | 0.0M |
| 2025-03-28 | 8.05 | 8.05 | 7.65 | 7.74 | 0.0M |
| 2025-03-27 | 8.18 | 8.23 | 8.00 | 8.15 | 0.0M |
| 2025-03-26 | 8.40 | 8.40 | 7.54 | 8.00 | 0.0M |
| 2025-03-25 | 7.90 | 8.50 | 7.81 | 8.50 | 0.0M |
| 2025-03-24 | 8.25 | 8.46 | 7.84 | 7.93 | 0.0M |
| 2025-03-21 | 7.45 | 8.22 | 7.45 | 8.18 | 0.1M |
| 2025-03-20 | 7.71 | 7.75 | 7.34 | 7.36 | 0.0M |
| 2025-03-19 | 7.70 | 7.75 | 7.51 | 7.70 | 0.0M |
| 2025-03-18 | 7.70 | 7.70 | 7.52 | 7.68 | 0.0M |
| 2025-03-17 | 7.95 | 8.08 | 7.42 | 7.68 | 0.0M |
| 2025-03-14 | 8.00 | 8.42 | 7.67 | 7.88 | 0.2M |
| 2025-03-13 | 7.55 | 7.99 | 7.55 | 7.91 | 0.0M |
| 2025-03-12 | 7.99 | 8.00 | 7.28 | 7.55 | 0.0M |
| 2025-03-11 | 7.06 | 7.55 | 6.57 | 7.45 | 0.0M |
| 2025-03-10 | 7.81 | 7.90 | 6.75 | 6.91 | 0.0M |
| 2025-03-07 | 8.00 | 8.00 | 7.79 | 7.79 | 0.0M |
| 2025-03-06 | 8.69 | 8.69 | 7.92 | 7.93 | 0.0M |
| 2025-03-05 | 8.09 | 8.25 | 7.75 | 8.05 | 0.0M |
| 2025-03-04 | 8.25 | 8.51 | 7.85 | 8.30 | 0.1M |
| 2025-03-03 | 8.79 | 8.98 | 8.15 | 8.15 | 0.0M |
| 2025-02-28 | 8.69 | 9.19 | 8.66 | 8.70 | 0.0M |
| 2025-02-27 | 9.17 | 9.17 | 8.50 | 8.50 | 0.0M |
| 2025-02-26 | 8.28 | 8.99 | 8.28 | 8.84 | 0.1M |
| 2025-02-25 | 8.37 | 8.85 | 8.08 | 8.23 | 0.0M |
| 2025-02-24 | 9.20 | 9.44 | 8.13 | 8.41 | 0.1M |
| 2025-02-21 | 10.75 | 10.84 | 9.01 | 9.18 | 0.1M |
| 2025-02-20 | 11.00 | 11.12 | 10.60 | 10.75 | 0.0M |
| 2025-02-19 | 11.00 | 11.10 | 10.86 | 10.95 | 0.0M |
| 2025-02-18 | 11.10 | 11.10 | 10.76 | 10.95 | 0.0M |
| 2025-02-14 | 11.24 | 11.25 | 11.00 | 11.08 | 0.0M |
| 2025-02-13 | 11.00 | 11.34 | 11.00 | 11.13 | 0.1M |
| 2025-02-12 | 11.10 | 11.16 | 10.75 | 11.04 | 0.1M |
| 2025-02-11 | 12.50 | 12.50 | 10.91 | 11.05 | 0.2M |
| 2025-02-10 | 12.68 | 12.71 | 12.00 | 12.05 | 0.1M |
| 2025-02-07 | 12.30 | 12.56 | 12.09 | 12.56 | 0.0M |
| 2025-02-06 | 12.43 | 12.55 | 12.11 | 12.39 | 0.0M |
| 2025-02-05 | 12.19 | 12.50 | 11.73 | 12.34 | 0.0M |
| 2025-02-04 | 12.40 | 12.56 | 12.10 | 12.24 | 0.0M |
| 2025-02-03 | 12.07 | 12.54 | 12.07 | 12.49 | 0.0M |
| 2025-01-31 | 12.07 | 12.48 | 11.70 | 12.30 | 0.0M |
| 2025-01-30 | 12.30 | 12.30 | 11.92 | 12.12 | 0.0M |
| 2025-01-29 | 12.08 | 12.32 | 11.75 | 12.31 | 0.0M |
| 2025-01-28 | 12.64 | 12.64 | 12.03 | 12.30 | 0.1M |
| 2025-01-27 | 12.10 | 12.70 | 12.10 | 12.51 | 0.0M |
| 2025-01-24 | 12.48 | 12.77 | 12.20 | 12.43 | 0.0M |
| 2025-01-23 | 12.66 | 12.66 | 12.10 | 12.38 | 0.1M |
| 2025-01-22 | 12.17 | 12.57 | 11.88 | 12.42 | 0.0M |
| 2025-01-21 | 12.52 | 12.59 | 11.75 | 12.37 | 0.1M |
| 2025-01-17 | 12.80 | 12.90 | 12.30 | 12.60 | 0.0M |
| 2025-01-16 | 12.60 | 13.05 | 12.11 | 12.92 | 0.0M |
| 2025-01-15 | 11.75 | 12.89 | 11.75 | 12.82 | 0.0M |
| 2025-01-14 | 11.32 | 12.14 | 11.00 | 11.62 | 0.0M |
| 2025-01-13 | 11.65 | 11.93 | 11.05 | 11.44 | 0.1M |
| 2025-01-10 | 12.00 | 12.00 | 11.01 | 11.57 | 0.0M |
| 2025-01-08 | 12.83 | 12.83 | 11.69 | 11.69 | 0.0M |
| 2025-01-07 | 13.00 | 13.00 | 12.65 | 12.66 | 0.0M |
| 2025-01-06 | 13.50 | 13.71 | 13.00 | 13.24 | 0.1M |
| 2025-01-03 | 13.03 | 13.90 | 13.03 | 13.54 | 0.1M |
| 2025-01-02 | 13.83 | 13.90 | 13.47 | 13.84 | 0.1M |