5.21
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.28 | 5.32 | 5.26 | 5.27 | 2,609.1K |
| 09:35 | 5.27 | 5.28 | 5.25 | 5.26 | 2,494.7K |
| 09:40 | 5.27 | 5.27 | 5.26 | 5.27 | 1,510.8K |
| 09:45 | 5.27 | 5.28 | 5.25 | 5.26 | 1,711.7K |
| 09:50 | 5.26 | 5.27 | 5.22 | 5.23 | 3,537.6K |
| 09:55 | 5.23 | 5.24 | 5.22 | 5.24 | 1,290.2K |
| 10:00 | 5.24 | 5.24 | 5.22 | 5.23 | 914.2K |
| 10:05 | 5.24 | 5.26 | 5.23 | 5.26 | 1,152.9K |
| 10:10 | 5.26 | 5.26 | 5.24 | 5.25 | 904.7K |
| 10:15 | 5.25 | 5.27 | 5.25 | 5.27 | 712.8K |
| 10:20 | 5.27 | 5.28 | 5.26 | 5.27 | 423.7K |
| 10:25 | 5.28 | 5.29 | 5.27 | 5.28 | 552.6K |
| 10:30 | 5.28 | 5.28 | 5.26 | 5.28 | 339.0K |
| 10:35 | 5.27 | 5.28 | 5.26 | 5.26 | 391.0K |
| 10:40 | 5.26 | 5.27 | 5.26 | 5.27 | 311.0K |
| 10:45 | 5.28 | 5.28 | 5.27 | 5.27 | 755.7K |
| 10:50 | 5.27 | 5.28 | 5.27 | 5.28 | 247.8K |
| 10:55 | 5.28 | 5.28 | 5.27 | 5.28 | 171.8K |
| 11:00 | 5.27 | 5.29 | 5.27 | 5.28 | 522.2K |
| 11:05 | 5.28 | 5.29 | 5.28 | 5.29 | 284.1K |
| 11:10 | 5.29 | 5.29 | 5.27 | 5.28 | 241.7K |
| 11:15 | 5.28 | 5.28 | 5.27 | 5.27 | 104.1K |
| 11:20 | 5.28 | 5.28 | 5.26 | 5.27 | 361.6K |
| 11:25 | 5.26 | 5.27 | 5.25 | 5.26 | 140.3K |
| 13:00 | 5.25 | 5.26 | 5.25 | 5.25 | 295.3K |
| 13:05 | 5.25 | 5.26 | 5.25 | 5.25 | 251.6K |
| 13:10 | 5.25 | 5.27 | 5.25 | 5.26 | 270.3K |
| 13:15 | 5.26 | 5.27 | 5.25 | 5.26 | 337.2K |
| 13:20 | 5.26 | 5.27 | 5.25 | 5.26 | 273.2K |
| 13:25 | 5.26 | 5.26 | 5.25 | 5.26 | 140.2K |
| 13:30 | 5.25 | 5.26 | 5.24 | 5.24 | 781.7K |
| 13:35 | 5.24 | 5.25 | 5.24 | 5.24 | 412.8K |
| 13:40 | 5.24 | 5.25 | 5.24 | 5.25 | 301.1K |
| 13:45 | 5.24 | 5.26 | 5.24 | 5.26 | 441.7K |
| 13:50 | 5.26 | 5.26 | 5.24 | 5.24 | 420.1K |
| 13:55 | 5.25 | 5.25 | 5.23 | 5.23 | 679.5K |
| 14:00 | 5.23 | 5.24 | 5.23 | 5.23 | 462.8K |
| 14:05 | 5.24 | 5.24 | 5.23 | 5.24 | 756.4K |
| 14:10 | 5.24 | 5.24 | 5.22 | 5.23 | 603.5K |
| 14:15 | 5.22 | 5.23 | 5.22 | 5.22 | 360.6K |
| 14:20 | 5.23 | 5.23 | 5.21 | 5.22 | 1,650.5K |
| 14:25 | 5.21 | 5.22 | 5.20 | 5.20 | 1,687.8K |
| 14:30 | 5.21 | 5.21 | 5.19 | 5.19 | 2,308.9K |
| 14:35 | 5.19 | 5.22 | 5.18 | 5.21 | 3,797.7K |
| 14:40 | 5.20 | 5.22 | 5.19 | 5.21 | 1,462.7K |
| 14:45 | 5.22 | 5.23 | 5.21 | 5.22 | 953.8K |
| 14:50 | 5.22 | 5.22 | 5.19 | 5.20 | 1,644.4K |
| 14:55 | 5.20 | 5.21 | 5.20 | 5.21 | 852.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.33 | 5.33 | 5.18 | 5.21 | 43.6M |
| 2025-09-25 | 5.46 | 5.46 | 5.33 | 5.33 | 36.3M |
| 2025-09-24 | 5.36 | 5.47 | 5.27 | 5.46 | 45.8M |
| 2025-09-23 | 5.52 | 5.54 | 5.25 | 5.36 | 65.5M |
| 2025-09-22 | 5.60 | 5.63 | 5.46 | 5.52 | 55.7M |
| 2025-09-19 | 5.60 | 5.72 | 5.54 | 5.59 | 67.8M |
| 2025-09-18 | 5.54 | 5.78 | 5.50 | 5.57 | 104.7M |
| 2025-09-17 | 5.60 | 5.60 | 5.51 | 5.54 | 41.4M |
| 2025-09-16 | 5.53 | 5.62 | 5.50 | 5.61 | 51.3M |
| 2025-09-15 | 5.61 | 5.68 | 5.52 | 5.58 | 65.1M |
| 2025-09-12 | 5.51 | 5.72 | 5.50 | 5.53 | 101.9M |
| 2025-09-11 | 5.30 | 5.43 | 5.22 | 5.40 | 46.9M |
| 2025-09-10 | 5.28 | 5.34 | 5.25 | 5.30 | 31.1M |
| 2025-09-09 | 5.42 | 5.43 | 5.26 | 5.29 | 46.3M |
| 2025-09-08 | 5.50 | 5.53 | 5.39 | 5.44 | 48.1M |
| 2025-09-05 | 5.39 | 5.50 | 5.28 | 5.49 | 59.2M |
| 2025-09-04 | 5.41 | 5.57 | 5.33 | 5.43 | 66.5M |
| 2025-09-03 | 5.59 | 5.65 | 5.37 | 5.41 | 65.4M |
| 2025-09-02 | 5.83 | 5.85 | 5.52 | 5.57 | 73.0M |
| 2025-09-01 | 5.76 | 5.84 | 5.72 | 5.79 | 64.2M |
| 2025-08-29 | 5.96 | 5.98 | 5.67 | 5.71 | 99.1M |
| 2025-08-28 | 5.92 | 6.01 | 5.70 | 5.96 | 117.6M |
| 2025-08-27 | 6.14 | 6.21 | 5.88 | 5.89 | 173.1M |
| 2025-08-26 | 6.28 | 6.50 | 6.12 | 6.17 | 305.5M |
| 2025-08-25 | 5.75 | 6.12 | 5.66 | 6.12 | 175.0M |
| 2025-08-22 | 5.55 | 5.62 | 5.51 | 5.56 | 67.0M |
| 2025-08-21 | 5.63 | 5.70 | 5.51 | 5.56 | 97.6M |
| 2025-08-20 | 5.55 | 5.67 | 5.48 | 5.62 | 118.3M |
| 2025-08-19 | 5.43 | 5.62 | 5.42 | 5.51 | 125.1M |
| 2025-08-18 | 5.36 | 5.65 | 5.34 | 5.47 | 162.3M |
| 2025-08-15 | 5.35 | 5.46 | 5.30 | 5.33 | 91.7M |
| 2025-08-14 | 5.45 | 5.49 | 5.30 | 5.34 | 99.5M |
| 2025-08-13 | 5.41 | 5.53 | 5.30 | 5.49 | 178.5M |
| 2025-08-12 | 5.40 | 5.42 | 5.27 | 5.31 | 190.1M |
| 2025-08-11 | 4.93 | 5.42 | 4.91 | 5.42 | 241.9M |
| 2025-08-08 | 4.97 | 5.03 | 4.92 | 4.93 | 31.1M |
| 2025-08-07 | 4.91 | 5.08 | 4.88 | 4.99 | 67.3M |
| 2025-08-06 | 4.89 | 4.91 | 4.85 | 4.90 | 22.3M |
| 2025-08-05 | 4.83 | 4.95 | 4.82 | 4.91 | 35.6M |
| 2025-08-04 | 4.81 | 4.85 | 4.75 | 4.84 | 19.4M |
| 2025-08-01 | 4.83 | 4.93 | 4.80 | 4.85 | 28.6M |
| 2025-07-31 | 4.95 | 4.99 | 4.81 | 4.83 | 64.1M |
| 2025-07-30 | 4.92 | 5.10 | 4.88 | 5.00 | 82.0M |
| 2025-07-29 | 4.94 | 4.94 | 4.86 | 4.91 | 30.9M |
| 2025-07-28 | 4.96 | 4.98 | 4.93 | 4.94 | 24.3M |
| 2025-07-25 | 4.97 | 4.99 | 4.93 | 4.95 | 24.4M |
| 2025-07-24 | 4.89 | 4.98 | 4.88 | 4.98 | 32.0M |
| 2025-07-23 | 4.99 | 5.01 | 4.91 | 4.92 | 40.0M |
| 2025-07-22 | 5.06 | 5.07 | 4.94 | 4.99 | 43.9M |
| 2025-07-21 | 5.03 | 5.04 | 5.00 | 5.04 | 29.6M |
| 2025-07-18 | 5.04 | 5.06 | 4.98 | 5.02 | 31.4M |
| 2025-07-17 | 5.01 | 5.05 | 5.00 | 5.04 | 31.1M |
| 2025-07-16 | 4.99 | 5.09 | 4.98 | 5.02 | 38.3M |
| 2025-07-15 | 5.15 | 5.15 | 4.98 | 4.98 | 86.3M |
| 2025-07-14 | 5.33 | 5.40 | 5.23 | 5.25 | 51.5M |
| 2025-07-11 | 5.29 | 5.34 | 5.22 | 5.32 | 66.2M |
| 2025-07-10 | 5.19 | 5.34 | 5.17 | 5.27 | 60.0M |
| 2025-07-09 | 5.28 | 5.33 | 5.18 | 5.21 | 59.0M |
| 2025-07-08 | 5.22 | 5.38 | 5.15 | 5.31 | 83.4M |
| 2025-07-07 | 5.29 | 5.30 | 5.18 | 5.21 | 53.1M |
| 2025-07-04 | 5.19 | 5.31 | 5.12 | 5.22 | 84.0M |
| 2025-07-03 | 5.08 | 5.32 | 5.07 | 5.20 | 96.0M |
| 2025-07-02 | 5.12 | 5.16 | 5.07 | 5.09 | 44.1M |
| 2025-07-01 | 5.20 | 5.23 | 5.11 | 5.14 | 51.2M |
| 2025-06-30 | 5.12 | 5.19 | 5.10 | 5.16 | 69.6M |
| 2025-06-27 | 5.04 | 5.12 | 5.02 | 5.10 | 63.9M |
| 2025-06-26 | 5.07 | 5.14 | 5.02 | 5.05 | 84.3M |
| 2025-06-25 | 5.07 | 5.38 | 5.02 | 5.16 | 181.8M |
| 2025-06-24 | 4.62 | 5.07 | 4.61 | 5.07 | 62.1M |
| 2025-06-23 | 4.52 | 4.62 | 4.49 | 4.61 | 23.9M |
| 2025-06-20 | 4.60 | 4.65 | 4.55 | 4.56 | 20.5M |
| 2025-06-19 | 4.70 | 4.73 | 4.61 | 4.62 | 26.5M |
| 2025-06-18 | 4.69 | 4.72 | 4.66 | 4.70 | 18.8M |
| 2025-06-17 | 4.67 | 4.75 | 4.67 | 4.71 | 18.7M |
| 2025-06-16 | 4.67 | 4.72 | 4.67 | 4.70 | 18.5M |
| 2025-06-13 | 4.72 | 4.77 | 4.67 | 4.71 | 31.7M |
| 2025-06-12 | 4.79 | 4.82 | 4.77 | 4.79 | 26.5M |
| 2025-06-11 | 4.65 | 4.87 | 4.65 | 4.82 | 53.9M |
| 2025-06-10 | 5.00 | 5.01 | 4.86 | 4.93 | 39.3M |
| 2025-06-09 | 4.93 | 5.05 | 4.92 | 5.02 | 40.6M |
| 2025-06-06 | 4.93 | 4.97 | 4.89 | 4.93 | 26.0M |
| 2025-06-05 | 4.91 | 4.94 | 4.86 | 4.94 | 27.9M |
| 2025-06-04 | 4.90 | 4.93 | 4.88 | 4.90 | 25.7M |
| 2025-06-03 | 4.88 | 4.94 | 4.86 | 4.90 | 20.5M |
| 2025-05-30 | 4.98 | 4.98 | 4.89 | 4.92 | 29.3M |
| 2025-05-29 | 4.90 | 5.02 | 4.89 | 5.02 | 40.0M |
| 2025-05-28 | 4.95 | 4.98 | 4.89 | 4.92 | 29.4M |
| 2025-05-27 | 4.97 | 4.99 | 4.91 | 4.96 | 29.1M |
| 2025-05-26 | 4.96 | 5.01 | 4.92 | 4.99 | 31.2M |
| 2025-05-23 | 5.09 | 5.13 | 4.95 | 4.95 | 56.9M |
| 2025-05-22 | 5.21 | 5.26 | 5.05 | 5.07 | 94.6M |
| 2025-05-21 | 5.50 | 5.65 | 5.35 | 5.35 | 113.6M |
| 2025-05-20 | 5.31 | 5.44 | 5.28 | 5.39 | 81.5M |
| 2025-05-19 | 5.26 | 5.36 | 5.23 | 5.34 | 79.4M |
| 2025-05-16 | 5.20 | 5.25 | 5.15 | 5.20 | 40.1M |
| 2025-05-15 | 5.31 | 5.38 | 5.21 | 5.21 | 53.4M |
| 2025-05-14 | 5.27 | 5.37 | 5.20 | 5.33 | 62.0M |
| 2025-05-13 | 5.36 | 5.47 | 5.28 | 5.30 | 77.9M |
| 2025-05-12 | 5.40 | 5.45 | 5.27 | 5.32 | 76.7M |
| 2025-05-09 | 5.34 | 5.50 | 5.25 | 5.39 | 113.1M |
| 2025-05-08 | 5.41 | 5.47 | 5.35 | 5.38 | 94.6M |
| 2025-05-07 | 5.58 | 5.69 | 5.33 | 5.41 | 171.0M |
| 2025-05-06 | 5.88 | 5.88 | 5.50 | 5.57 | 222.8M |
| 2025-04-30 | 5.36 | 5.45 | 5.26 | 5.45 | 62.3M |
| 2025-04-29 | 4.92 | 5.03 | 4.84 | 4.95 | 60.4M |
| 2025-04-28 | 4.93 | 5.00 | 4.86 | 4.87 | 48.8M |
| 2025-04-25 | 4.79 | 5.03 | 4.76 | 4.93 | 77.8M |
| 2025-04-24 | 4.87 | 4.88 | 4.78 | 4.80 | 55.2M |
| 2025-04-23 | 4.95 | 5.06 | 4.87 | 4.89 | 59.5M |
| 2025-04-22 | 4.98 | 5.06 | 4.92 | 4.92 | 59.9M |
| 2025-04-21 | 4.85 | 5.08 | 4.79 | 5.02 | 81.1M |
| 2025-04-18 | 5.10 | 5.14 | 4.84 | 4.86 | 111.1M |
| 2025-04-17 | 5.18 | 5.34 | 5.06 | 5.07 | 114.9M |
| 2025-04-16 | 5.41 | 5.54 | 5.17 | 5.28 | 172.3M |
| 2025-04-15 | 4.99 | 5.77 | 4.98 | 5.68 | 273.1M |
| 2025-04-14 | 5.33 | 5.60 | 5.00 | 5.28 | 232.9M |
| 2025-04-11 | 4.72 | 5.10 | 4.67 | 5.10 | 160.9M |
| 2025-04-10 | 4.26 | 4.64 | 4.22 | 4.64 | 70.0M |
| 2025-04-09 | 4.22 | 4.22 | 4.12 | 4.22 | 78.4M |
| 2025-04-08 | 3.87 | 4.05 | 3.71 | 3.84 | 64.9M |
| 2025-04-07 | 4.11 | 4.28 | 4.10 | 4.10 | 37.1M |
| 2025-04-03 | 4.50 | 4.66 | 4.48 | 4.55 | 36.0M |
| 2025-04-02 | 4.55 | 4.57 | 4.51 | 4.55 | 27.0M |
| 2025-04-01 | 4.61 | 4.67 | 4.56 | 4.56 | 34.3M |
| 2025-03-31 | 4.71 | 4.71 | 4.56 | 4.61 | 35.6M |
| 2025-03-28 | 4.80 | 4.84 | 4.75 | 4.75 | 28.2M |
| 2025-03-27 | 4.80 | 4.82 | 4.72 | 4.75 | 28.0M |
| 2025-03-26 | 4.76 | 4.90 | 4.72 | 4.84 | 50.4M |
| 2025-03-25 | 4.83 | 4.83 | 4.75 | 4.76 | 32.0M |
| 2025-03-24 | 4.95 | 5.00 | 4.72 | 4.85 | 63.7M |
| 2025-03-21 | 5.13 | 5.15 | 4.98 | 5.02 | 62.6M |
| 2025-03-20 | 5.23 | 5.24 | 5.14 | 5.14 | 47.3M |
| 2025-03-19 | 5.30 | 5.31 | 5.18 | 5.19 | 58.6M |
| 2025-03-18 | 5.32 | 5.45 | 5.26 | 5.33 | 68.4M |
| 2025-03-17 | 5.30 | 5.45 | 5.28 | 5.34 | 64.1M |
| 2025-03-14 | 5.23 | 5.35 | 5.14 | 5.30 | 69.3M |
| 2025-03-13 | 5.49 | 5.51 | 5.25 | 5.26 | 85.2M |
| 2025-03-12 | 5.46 | 5.60 | 5.39 | 5.48 | 108.6M |
| 2025-03-11 | 5.30 | 5.47 | 5.27 | 5.42 | 65.5M |
| 2025-03-10 | 5.38 | 5.48 | 5.34 | 5.42 | 75.2M |
| 2025-03-07 | 5.45 | 5.55 | 5.30 | 5.37 | 125.6M |
| 2025-03-06 | 5.46 | 5.70 | 5.45 | 5.55 | 171.7M |
| 2025-03-05 | 5.59 | 5.66 | 5.44 | 5.50 | 196.3M |
| 2025-03-04 | 5.90 | 6.11 | 5.67 | 5.80 | 360.4M |
| 2025-03-03 | 5.14 | 5.76 | 4.99 | 5.76 | 206.3M |
| 2025-02-28 | 5.69 | 5.69 | 5.14 | 5.24 | 129.8M |
| 2025-02-27 | 5.53 | 5.83 | 5.47 | 5.71 | 192.6M |
| 2025-02-26 | 5.33 | 5.70 | 5.27 | 5.56 | 189.1M |
| 2025-02-25 | 5.37 | 5.52 | 5.21 | 5.36 | 166.3M |
| 2025-02-24 | 5.47 | 5.75 | 5.39 | 5.47 | 296.7M |
| 2025-02-21 | 4.96 | 5.38 | 4.96 | 5.38 | 148.0M |
| 2025-02-20 | 4.86 | 5.00 | 4.86 | 4.89 | 70.2M |
| 2025-02-19 | 4.74 | 4.88 | 4.72 | 4.86 | 68.6M |
| 2025-02-18 | 4.99 | 5.03 | 4.75 | 4.77 | 92.1M |
| 2025-02-17 | 5.00 | 5.13 | 4.97 | 5.04 | 89.3M |
| 2025-02-14 | 5.02 | 5.06 | 4.92 | 4.94 | 94.2M |
| 2025-02-13 | 5.03 | 5.27 | 4.93 | 5.11 | 167.5M |
| 2025-02-12 | 4.87 | 5.06 | 4.81 | 5.03 | 120.8M |
| 2025-02-11 | 4.98 | 5.08 | 4.87 | 4.89 | 109.6M |
| 2025-02-10 | 4.83 | 4.98 | 4.83 | 4.96 | 119.3M |
| 2025-02-07 | 4.80 | 4.98 | 4.76 | 4.85 | 139.4M |
| 2025-02-06 | 4.56 | 4.99 | 4.42 | 4.89 | 151.0M |
| 2025-02-05 | 4.50 | 4.67 | 4.46 | 4.59 | 72.7M |
| 2025-01-27 | 4.90 | 4.94 | 4.53 | 4.54 | 120.9M |
| 2025-01-24 | 4.88 | 5.22 | 4.76 | 5.03 | 142.9M |
| 2025-01-23 | 5.17 | 5.31 | 4.97 | 4.97 | 131.8M |
| 2025-01-22 | 5.50 | 5.50 | 5.12 | 5.12 | 149.1M |
| 2025-01-21 | 5.88 | 5.90 | 5.56 | 5.57 | 169.2M |
| 2025-01-20 | 6.25 | 6.31 | 5.86 | 5.96 | 206.3M |
| 2025-01-17 | 6.63 | 6.88 | 6.21 | 6.32 | 315.6M |
| 2025-01-16 | 5.90 | 6.81 | 5.80 | 6.81 | 390.4M |
| 2025-01-15 | 6.68 | 6.68 | 5.74 | 6.19 | 432.1M |
| 2025-01-14 | 6.07 | 6.07 | 6.07 | 6.07 | 10.0M |