6.12
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.61 | 5.66 | 5.61 | 5.65 | 3,887.1K |
| 09:35 | 5.65 | 5.65 | 5.62 | 5.63 | 2,492.0K |
| 09:40 | 5.63 | 5.64 | 5.61 | 5.62 | 1,416.3K |
| 09:45 | 5.62 | 5.62 | 5.59 | 5.60 | 1,442.0K |
| 09:50 | 5.60 | 5.62 | 5.59 | 5.59 | 1,541.8K |
| 09:55 | 5.59 | 5.62 | 5.58 | 5.61 | 1,500.0K |
| 10:00 | 5.61 | 5.63 | 5.61 | 5.63 | 1,193.3K |
| 10:05 | 5.62 | 5.63 | 5.60 | 5.60 | 1,563.2K |
| 10:10 | 5.60 | 5.61 | 5.60 | 5.60 | 926.7K |
| 10:15 | 5.60 | 5.62 | 5.60 | 5.61 | 699.2K |
| 10:20 | 5.61 | 5.62 | 5.60 | 5.62 | 1,400.1K |
| 10:25 | 5.62 | 5.64 | 5.62 | 5.63 | 1,606.6K |
| 10:30 | 5.63 | 5.63 | 5.61 | 5.61 | 587.7K |
| 10:35 | 5.62 | 5.63 | 5.61 | 5.62 | 449.3K |
| 10:40 | 5.62 | 5.63 | 5.61 | 5.62 | 443.2K |
| 10:45 | 5.62 | 5.63 | 5.61 | 5.61 | 486.3K |
| 10:50 | 5.62 | 5.62 | 5.60 | 5.60 | 709.4K |
| 10:55 | 5.61 | 5.61 | 5.60 | 5.61 | 375.8K |
| 11:00 | 5.61 | 5.62 | 5.60 | 5.61 | 785.9K |
| 11:05 | 5.62 | 5.62 | 5.60 | 5.60 | 284.8K |
| 11:10 | 5.61 | 5.61 | 5.59 | 5.59 | 476.6K |
| 11:15 | 5.60 | 5.60 | 5.59 | 5.59 | 325.3K |
| 11:20 | 5.60 | 5.64 | 5.59 | 5.64 | 1,405.7K |
| 11:25 | 5.64 | 5.67 | 5.63 | 5.67 | 2,054.4K |
| 11:30 | 5.67 | 5.67 | 5.67 | 5.67 | 11.5K |
| 13:00 | 5.67 | 5.68 | 5.65 | 5.66 | 2,748.0K |
| 13:05 | 5.66 | 5.68 | 5.66 | 5.67 | 1,847.6K |
| 13:10 | 5.67 | 5.70 | 5.67 | 5.69 | 1,677.1K |
| 13:15 | 5.68 | 5.69 | 5.67 | 5.67 | 1,081.2K |
| 13:20 | 5.68 | 5.69 | 5.67 | 5.68 | 1,414.8K |
| 13:25 | 5.67 | 5.69 | 5.66 | 5.67 | 1,276.3K |
| 13:30 | 5.67 | 5.67 | 5.65 | 5.65 | 531.8K |
| 13:35 | 5.65 | 5.66 | 5.64 | 5.65 | 879.9K |
| 13:40 | 5.64 | 5.65 | 5.64 | 5.65 | 309.5K |
| 13:45 | 5.65 | 5.65 | 5.64 | 5.65 | 362.7K |
| 13:50 | 5.64 | 5.65 | 5.63 | 5.64 | 608.2K |
| 13:55 | 5.64 | 5.64 | 5.63 | 5.64 | 173.4K |
| 14:00 | 5.63 | 5.64 | 5.63 | 5.64 | 529.9K |
| 14:05 | 5.63 | 5.64 | 5.62 | 5.62 | 1,352.6K |
| 14:10 | 5.63 | 5.64 | 5.62 | 5.63 | 966.8K |
| 14:15 | 5.63 | 5.63 | 5.62 | 5.62 | 211.7K |
| 14:20 | 5.63 | 5.64 | 5.63 | 5.64 | 368.2K |
| 14:25 | 5.63 | 5.64 | 5.63 | 5.63 | 367.9K |
| 14:30 | 5.63 | 5.65 | 5.63 | 5.65 | 687.9K |
| 14:35 | 5.65 | 5.65 | 5.64 | 5.64 | 268.3K |
| 14:40 | 5.65 | 5.65 | 5.64 | 5.64 | 318.1K |
| 14:45 | 5.65 | 5.66 | 5.64 | 5.66 | 791.3K |
| 14:50 | 5.66 | 5.66 | 5.65 | 5.66 | 963.6K |
| 14:55 | 5.66 | 5.67 | 5.65 | 5.66 | 543.7K |
| 15:40 | 5.66 | 5.66 | 5.66 | 5.66 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.94 | 6.18 | 5.79 | 6.12 | 181.8M |
| 2025-09-26 | 5.78 | 5.91 | 5.75 | 5.82 | 74.3M |
| 2025-09-25 | 5.68 | 5.80 | 5.65 | 5.77 | 78.6M |
| 2025-09-24 | 5.64 | 5.69 | 5.56 | 5.65 | 58.9M |
| 2025-09-23 | 5.63 | 5.72 | 5.55 | 5.65 | 57.2M |
| 2025-09-22 | 5.61 | 5.70 | 5.58 | 5.66 | 48.7M |
| 2025-09-19 | 5.68 | 5.75 | 5.59 | 5.62 | 71.3M |
| 2025-09-18 | 5.86 | 5.86 | 5.66 | 5.70 | 95.8M |
| 2025-09-17 | 5.94 | 5.96 | 5.85 | 5.88 | 70.6M |
| 2025-09-16 | 5.92 | 6.06 | 5.83 | 5.94 | 104.7M |
| 2025-09-15 | 5.80 | 6.09 | 5.75 | 5.97 | 191.1M |
| 2025-09-12 | 5.83 | 5.92 | 5.74 | 5.75 | 108.3M |
| 2025-09-11 | 5.60 | 5.95 | 5.58 | 5.89 | 219.5M |
| 2025-09-10 | 5.62 | 5.62 | 5.49 | 5.54 | 82.0M |
| 2025-09-09 | 5.66 | 5.75 | 5.60 | 5.62 | 102.6M |
| 2025-09-08 | 5.69 | 6.06 | 5.67 | 5.75 | 231.2M |
| 2025-09-05 | 5.35 | 5.55 | 5.30 | 5.53 | 122.8M |
| 2025-09-04 | 5.32 | 5.39 | 5.26 | 5.35 | 102.5M |
| 2025-09-03 | 5.49 | 5.49 | 5.28 | 5.30 | 109.5M |
| 2025-09-02 | 5.19 | 5.68 | 5.16 | 5.50 | 260.4M |
| 2025-09-01 | 5.19 | 5.19 | 5.14 | 5.18 | 34.8M |
| 2025-08-29 | 5.19 | 5.22 | 5.15 | 5.17 | 37.6M |
| 2025-08-28 | 5.22 | 5.25 | 5.12 | 5.19 | 57.9M |
| 2025-08-27 | 5.29 | 5.35 | 5.21 | 5.23 | 69.4M |
| 2025-08-26 | 5.30 | 5.34 | 5.28 | 5.29 | 42.9M |
| 2025-08-25 | 5.30 | 5.32 | 5.26 | 5.29 | 61.2M |
| 2025-08-22 | 5.37 | 5.39 | 5.26 | 5.31 | 77.8M |
| 2025-08-21 | 5.31 | 5.34 | 5.30 | 5.32 | 45.7M |
| 2025-08-20 | 5.27 | 5.31 | 5.26 | 5.31 | 36.1M |
| 2025-08-19 | 5.33 | 5.35 | 5.26 | 5.28 | 41.4M |
| 2025-08-18 | 5.23 | 5.38 | 5.18 | 5.32 | 84.6M |
| 2025-08-15 | 5.16 | 5.23 | 5.16 | 5.21 | 33.7M |
| 2025-08-14 | 5.23 | 5.25 | 5.15 | 5.18 | 40.4M |
| 2025-08-13 | 5.23 | 5.25 | 5.22 | 5.23 | 32.5M |
| 2025-08-12 | 5.24 | 5.25 | 5.21 | 5.23 | 23.1M |
| 2025-08-11 | 5.27 | 5.29 | 5.22 | 5.24 | 33.2M |
| 2025-08-08 | 5.19 | 5.30 | 5.18 | 5.27 | 52.5M |
| 2025-08-07 | 5.22 | 5.22 | 5.16 | 5.18 | 23.0M |
| 2025-08-06 | 5.19 | 5.24 | 5.17 | 5.22 | 26.5M |
| 2025-08-05 | 5.19 | 5.20 | 5.16 | 5.18 | 19.1M |
| 2025-08-04 | 5.15 | 5.20 | 5.13 | 5.20 | 20.1M |
| 2025-08-01 | 5.16 | 5.18 | 5.12 | 5.17 | 25.9M |
| 2025-07-31 | 5.27 | 5.27 | 5.14 | 5.16 | 49.9M |
| 2025-07-30 | 5.28 | 5.32 | 5.26 | 5.28 | 30.6M |
| 2025-07-29 | 5.32 | 5.33 | 5.25 | 5.28 | 29.2M |
| 2025-07-28 | 5.36 | 5.40 | 5.31 | 5.32 | 52.5M |
| 2025-07-25 | 5.32 | 5.34 | 5.27 | 5.29 | 32.0M |
| 2025-07-24 | 5.30 | 5.31 | 5.25 | 5.31 | 35.5M |
| 2025-07-23 | 5.34 | 5.37 | 5.27 | 5.29 | 43.9M |
| 2025-07-22 | 5.29 | 5.35 | 5.26 | 5.35 | 49.3M |
| 2025-07-21 | 5.26 | 5.31 | 5.25 | 5.30 | 41.9M |
| 2025-07-18 | 5.24 | 5.24 | 5.21 | 5.23 | 22.0M |
| 2025-07-17 | 5.25 | 5.26 | 5.21 | 5.23 | 21.0M |
| 2025-07-16 | 5.23 | 5.27 | 5.21 | 5.23 | 23.8M |
| 2025-07-15 | 5.36 | 5.36 | 5.20 | 5.23 | 45.2M |
| 2025-07-14 | 5.31 | 5.39 | 5.30 | 5.36 | 48.4M |
| 2025-07-11 | 5.34 | 5.36 | 5.27 | 5.32 | 43.6M |
| 2025-07-10 | 5.28 | 5.40 | 5.25 | 5.31 | 55.5M |
| 2025-07-09 | 5.26 | 5.35 | 5.25 | 5.26 | 43.8M |
| 2025-07-08 | 5.31 | 5.31 | 5.21 | 5.25 | 52.3M |
| 2025-07-07 | 5.18 | 5.31 | 5.17 | 5.30 | 73.9M |
| 2025-07-04 | 5.11 | 5.17 | 5.10 | 5.14 | 36.3M |
| 2025-07-03 | 5.11 | 5.12 | 5.09 | 5.11 | 22.6M |
| 2025-07-02 | 5.13 | 5.14 | 5.10 | 5.12 | 25.5M |
| 2025-07-01 | 5.07 | 5.14 | 5.05 | 5.13 | 34.6M |
| 2025-06-30 | 5.07 | 5.08 | 5.05 | 5.06 | 17.6M |
| 2025-06-27 | 5.07 | 5.09 | 5.05 | 5.07 | 16.8M |
| 2025-06-26 | 5.08 | 5.09 | 5.05 | 5.05 | 19.6M |
| 2025-06-25 | 5.06 | 5.10 | 5.04 | 5.08 | 23.3M |
| 2025-06-24 | 5.03 | 5.06 | 5.01 | 5.05 | 19.5M |
| 2025-06-23 | 4.99 | 5.04 | 4.98 | 5.03 | 18.2M |
| 2025-06-20 | 5.02 | 5.04 | 4.97 | 4.98 | 22.1M |
| 2025-06-19 | 5.03 | 5.06 | 5.00 | 5.02 | 20.8M |
| 2025-06-18 | 5.07 | 5.08 | 5.02 | 5.04 | 16.4M |
| 2025-06-17 | 5.09 | 5.09 | 5.05 | 5.07 | 20.2M |
| 2025-06-16 | 5.10 | 5.10 | 5.07 | 5.08 | 20.1M |
| 2025-06-13 | 5.09 | 5.12 | 5.05 | 5.10 | 25.7M |
| 2025-06-12 | 5.12 | 5.13 | 5.08 | 5.09 | 26.1M |
| 2025-06-11 | 5.13 | 5.16 | 5.11 | 5.13 | 34.7M |
| 2025-06-10 | 5.18 | 5.19 | 5.12 | 5.14 | 24.1M |
| 2025-06-09 | 5.22 | 5.23 | 5.17 | 5.19 | 20.2M |
| 2025-06-06 | 5.21 | 5.22 | 5.18 | 5.21 | 14.7M |
| 2025-06-05 | 5.19 | 5.24 | 5.18 | 5.21 | 22.6M |
| 2025-06-04 | 5.15 | 5.19 | 5.15 | 5.18 | 15.9M |
| 2025-06-03 | 5.13 | 5.17 | 5.10 | 5.16 | 18.1M |
| 2025-05-30 | 5.21 | 5.23 | 5.13 | 5.16 | 24.7M |
| 2025-05-29 | 5.19 | 5.24 | 5.18 | 5.20 | 20.8M |
| 2025-05-28 | 5.24 | 5.26 | 5.18 | 5.19 | 22.0M |
| 2025-05-27 | 5.29 | 5.31 | 5.22 | 5.25 | 20.6M |
| 2025-05-26 | 5.27 | 5.31 | 5.25 | 5.30 | 19.9M |
| 2025-05-23 | 5.35 | 5.38 | 5.25 | 5.25 | 34.3M |
| 2025-05-22 | 5.46 | 5.48 | 5.34 | 5.35 | 39.8M |
| 2025-05-21 | 5.38 | 5.51 | 5.37 | 5.45 | 58.8M |
| 2025-05-20 | 5.35 | 5.40 | 5.35 | 5.40 | 30.7M |
| 2025-05-19 | 5.33 | 5.37 | 5.32 | 5.35 | 20.6M |
| 2025-05-16 | 5.34 | 5.42 | 5.33 | 5.36 | 26.1M |
| 2025-05-15 | 5.43 | 5.46 | 5.35 | 5.36 | 38.1M |
| 2025-05-14 | 5.44 | 5.46 | 5.39 | 5.43 | 31.4M |
| 2025-05-13 | 5.49 | 5.50 | 5.40 | 5.46 | 39.4M |
| 2025-05-12 | 5.51 | 5.53 | 5.44 | 5.48 | 39.5M |
| 2025-05-09 | 5.39 | 5.50 | 5.36 | 5.48 | 57.1M |
| 2025-05-08 | 5.41 | 5.47 | 5.38 | 5.40 | 38.0M |
| 2025-05-07 | 5.40 | 5.54 | 5.39 | 5.41 | 65.6M |
| 2025-05-06 | 5.33 | 5.41 | 5.32 | 5.41 | 51.1M |
| 2025-04-30 | 5.39 | 5.42 | 5.32 | 5.34 | 48.2M |
| 2025-04-29 | 5.60 | 5.60 | 5.33 | 5.38 | 119.4M |
| 2025-04-28 | 5.57 | 5.79 | 5.50 | 5.77 | 151.4M |
| 2025-04-25 | 5.37 | 5.58 | 5.34 | 5.54 | 108.4M |
| 2025-04-24 | 5.27 | 5.40 | 5.26 | 5.37 | 58.7M |
| 2025-04-23 | 5.30 | 5.31 | 5.23 | 5.26 | 29.7M |
| 2025-04-22 | 5.31 | 5.37 | 5.28 | 5.28 | 31.6M |
| 2025-04-21 | 5.21 | 5.32 | 5.20 | 5.31 | 36.3M |
| 2025-04-18 | 5.24 | 5.27 | 5.18 | 5.21 | 28.3M |
| 2025-04-17 | 5.25 | 5.30 | 5.22 | 5.26 | 26.6M |
| 2025-04-16 | 5.33 | 5.35 | 5.21 | 5.30 | 38.9M |
| 2025-04-15 | 5.29 | 5.31 | 5.24 | 5.31 | 35.4M |
| 2025-04-14 | 5.25 | 5.32 | 5.24 | 5.29 | 43.0M |
| 2025-04-11 | 5.16 | 5.27 | 5.11 | 5.24 | 44.6M |
| 2025-04-10 | 5.25 | 5.29 | 5.16 | 5.19 | 54.0M |
| 2025-04-09 | 5.01 | 5.19 | 4.87 | 5.16 | 69.2M |
| 2025-04-08 | 4.89 | 5.11 | 4.89 | 5.05 | 69.0M |
| 2025-04-07 | 5.12 | 5.23 | 4.86 | 4.89 | 89.5M |
| 2025-04-03 | 5.33 | 5.42 | 5.33 | 5.40 | 39.2M |
| 2025-04-02 | 5.40 | 5.40 | 5.33 | 5.37 | 30.0M |
| 2025-04-01 | 5.26 | 5.41 | 5.26 | 5.40 | 55.9M |
| 2025-03-31 | 5.25 | 5.35 | 5.22 | 5.26 | 43.7M |
| 2025-03-28 | 5.31 | 5.35 | 5.25 | 5.26 | 29.9M |
| 2025-03-27 | 5.38 | 5.43 | 5.28 | 5.30 | 46.6M |
| 2025-03-26 | 5.44 | 5.44 | 5.35 | 5.38 | 56.2M |
| 2025-03-25 | 5.37 | 5.53 | 5.32 | 5.46 | 95.2M |
| 2025-03-24 | 5.30 | 5.38 | 5.27 | 5.35 | 55.9M |
| 2025-03-21 | 5.27 | 5.38 | 5.26 | 5.30 | 53.8M |
| 2025-03-20 | 5.30 | 5.31 | 5.24 | 5.27 | 35.5M |
| 2025-03-19 | 5.21 | 5.33 | 5.17 | 5.30 | 54.5M |
| 2025-03-18 | 5.25 | 5.25 | 5.19 | 5.21 | 25.4M |
| 2025-03-17 | 5.27 | 5.29 | 5.23 | 5.24 | 27.0M |
| 2025-03-14 | 5.27 | 5.30 | 5.22 | 5.26 | 38.4M |
| 2025-03-13 | 5.20 | 5.27 | 5.18 | 5.26 | 51.2M |
| 2025-03-12 | 5.13 | 5.20 | 5.10 | 5.19 | 40.2M |
| 2025-03-11 | 5.05 | 5.13 | 5.04 | 5.11 | 22.1M |
| 2025-03-10 | 5.04 | 5.11 | 5.04 | 5.09 | 21.7M |
| 2025-03-07 | 5.07 | 5.11 | 5.02 | 5.06 | 28.1M |
| 2025-03-06 | 5.07 | 5.08 | 5.03 | 5.07 | 26.1M |
| 2025-03-05 | 5.10 | 5.10 | 5.03 | 5.06 | 23.3M |
| 2025-03-04 | 5.11 | 5.13 | 5.06 | 5.10 | 23.3M |
| 2025-03-03 | 5.10 | 5.18 | 5.10 | 5.11 | 25.6M |
| 2025-02-28 | 5.11 | 5.17 | 5.09 | 5.10 | 27.2M |
| 2025-02-27 | 5.20 | 5.22 | 5.10 | 5.14 | 31.4M |
| 2025-02-26 | 5.13 | 5.21 | 5.13 | 5.20 | 33.6M |
| 2025-02-25 | 5.18 | 5.19 | 5.11 | 5.12 | 26.1M |
| 2025-02-24 | 5.18 | 5.27 | 5.17 | 5.20 | 27.7M |
| 2025-02-21 | 5.20 | 5.23 | 5.17 | 5.19 | 25.2M |
| 2025-02-20 | 5.27 | 5.27 | 5.16 | 5.20 | 32.6M |
| 2025-02-19 | 5.27 | 5.29 | 5.23 | 5.27 | 26.9M |
| 2025-02-18 | 5.34 | 5.37 | 5.26 | 5.28 | 30.9M |
| 2025-02-17 | 5.31 | 5.35 | 5.28 | 5.33 | 28.5M |
| 2025-02-14 | 5.29 | 5.35 | 5.28 | 5.31 | 23.1M |
| 2025-02-13 | 5.36 | 5.38 | 5.29 | 5.30 | 24.9M |
| 2025-02-12 | 5.29 | 5.40 | 5.28 | 5.36 | 33.1M |
| 2025-02-11 | 5.27 | 5.34 | 5.22 | 5.31 | 32.0M |
| 2025-02-10 | 5.27 | 5.38 | 5.25 | 5.26 | 39.1M |
| 2025-02-07 | 5.19 | 5.27 | 5.16 | 5.24 | 32.8M |
| 2025-02-06 | 5.13 | 5.19 | 5.12 | 5.19 | 23.9M |
| 2025-02-05 | 5.19 | 5.20 | 5.12 | 5.14 | 21.4M |
| 2025-01-27 | 5.17 | 5.21 | 5.14 | 5.15 | 24.6M |
| 2025-01-24 | 5.09 | 5.16 | 5.07 | 5.15 | 25.1M |
| 2025-01-23 | 5.11 | 5.19 | 5.08 | 5.08 | 27.1M |
| 2025-01-22 | 5.11 | 5.14 | 5.07 | 5.09 | 15.9M |
| 2025-01-21 | 5.18 | 5.18 | 5.08 | 5.12 | 18.5M |
| 2025-01-20 | 5.21 | 5.24 | 5.11 | 5.14 | 23.5M |
| 2025-01-17 | 5.11 | 5.20 | 5.09 | 5.17 | 26.8M |
| 2025-01-16 | 5.11 | 5.20 | 5.10 | 5.13 | 33.6M |
| 2025-01-15 | 5.14 | 5.14 | 5.06 | 5.10 | 22.3M |
| 2025-01-14 | 5.00 | 5.14 | 4.99 | 5.13 | 33.1M |
| 2025-01-13 | 4.95 | 5.02 | 4.93 | 5.00 | 23.8M |
| 2025-01-10 | 5.04 | 5.07 | 5.00 | 5.01 | 23.7M |
| 2025-01-09 | 5.03 | 5.11 | 5.00 | 5.04 | 30.9M |
| 2025-01-08 | 5.04 | 5.07 | 4.94 | 5.05 | 32.6M |
| 2025-01-07 | 5.06 | 5.09 | 4.98 | 5.05 | 24.3M |
| 2025-01-06 | 5.04 | 5.10 | 5.02 | 5.06 | 26.0M |
| 2025-01-03 | 5.12 | 5.17 | 5.03 | 5.04 | 35.9M |
| 2025-01-02 | 5.28 | 5.29 | 5.08 | 5.12 | 36.3M |