5.47
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.60 | 5.61 | 5.51 | 5.56 | 676.9K |
| 09:35 | 5.56 | 5.62 | 5.56 | 5.60 | 208.2K |
| 09:40 | 5.60 | 5.62 | 5.59 | 5.61 | 214.8K |
| 09:45 | 5.61 | 5.63 | 5.58 | 5.58 | 254.7K |
| 09:50 | 5.58 | 5.58 | 5.56 | 5.57 | 189.9K |
| 09:55 | 5.58 | 5.60 | 5.56 | 5.59 | 336.7K |
| 10:00 | 5.58 | 5.60 | 5.57 | 5.57 | 125.3K |
| 10:05 | 5.58 | 5.64 | 5.58 | 5.63 | 297.3K |
| 10:10 | 5.63 | 5.65 | 5.62 | 5.64 | 270.1K |
| 10:15 | 5.65 | 5.75 | 5.65 | 5.72 | 1,242.5K |
| 10:20 | 5.72 | 5.73 | 5.70 | 5.70 | 264.1K |
| 10:25 | 5.70 | 5.70 | 5.68 | 5.69 | 106.0K |
| 10:30 | 5.69 | 5.70 | 5.69 | 5.69 | 177.7K |
| 10:35 | 5.68 | 5.68 | 5.66 | 5.66 | 64.2K |
| 10:40 | 5.66 | 5.67 | 5.66 | 5.66 | 23.4K |
| 10:45 | 5.66 | 5.67 | 5.66 | 5.66 | 37.1K |
| 10:50 | 5.67 | 5.67 | 5.66 | 5.67 | 17.2K |
| 10:55 | 5.67 | 5.67 | 5.66 | 5.66 | 26.1K |
| 11:00 | 5.66 | 5.68 | 5.66 | 5.68 | 71.8K |
| 11:05 | 5.68 | 5.69 | 5.66 | 5.69 | 106.4K |
| 11:10 | 5.68 | 5.72 | 5.68 | 5.70 | 183.5K |
| 11:15 | 5.71 | 5.71 | 5.69 | 5.69 | 173.2K |
| 11:20 | 5.69 | 5.69 | 5.68 | 5.68 | 86.0K |
| 11:25 | 5.68 | 5.69 | 5.67 | 5.67 | 24.0K |
| 13:00 | 5.66 | 5.68 | 5.65 | 5.65 | 102.3K |
| 13:05 | 5.65 | 5.67 | 5.65 | 5.67 | 57.1K |
| 13:10 | 5.66 | 5.66 | 5.66 | 5.66 | 37.8K |
| 13:15 | 5.66 | 5.66 | 5.64 | 5.64 | 102.2K |
| 13:20 | 5.65 | 5.65 | 5.63 | 5.64 | 88.3K |
| 13:25 | 5.63 | 5.65 | 5.63 | 5.64 | 71.5K |
| 13:30 | 5.64 | 5.68 | 5.63 | 5.66 | 234.8K |
| 13:35 | 5.66 | 5.72 | 5.65 | 5.71 | 594.6K |
| 13:40 | 5.71 | 5.71 | 5.68 | 5.70 | 233.9K |
| 13:45 | 5.69 | 5.69 | 5.67 | 5.68 | 105.7K |
| 13:50 | 5.69 | 5.69 | 5.66 | 5.66 | 64.9K |
| 13:55 | 5.66 | 5.67 | 5.65 | 5.65 | 47.9K |
| 14:00 | 5.65 | 5.66 | 5.65 | 5.66 | 33.0K |
| 14:05 | 5.66 | 5.66 | 5.65 | 5.66 | 7.5K |
| 14:10 | 5.66 | 5.66 | 5.64 | 5.64 | 175.7K |
| 14:15 | 5.65 | 5.67 | 5.65 | 5.65 | 85.7K |
| 14:20 | 5.65 | 5.66 | 5.65 | 5.65 | 169.5K |
| 14:25 | 5.65 | 5.65 | 5.64 | 5.64 | 29.2K |
| 14:30 | 5.65 | 5.65 | 5.63 | 5.63 | 158.8K |
| 14:35 | 5.63 | 5.63 | 5.62 | 5.63 | 91.2K |
| 14:40 | 5.63 | 5.65 | 5.63 | 5.65 | 91.4K |
| 14:45 | 5.64 | 5.65 | 5.63 | 5.63 | 192.2K |
| 14:50 | 5.64 | 5.65 | 5.63 | 5.63 | 221.9K |
| 14:55 | 5.63 | 5.64 | 5.62 | 5.62 | 138.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 5.49 | 5.54 | 5.46 | 5.47 | 7.2M |
| 2025-09-29 | 5.62 | 5.62 | 5.45 | 5.48 | 9.1M |
| 2025-09-26 | 5.62 | 5.76 | 5.51 | 5.62 | 8.4M |
| 2025-09-25 | 5.67 | 5.75 | 5.62 | 5.62 | 7.4M |
| 2025-09-24 | 5.57 | 5.69 | 5.54 | 5.68 | 9.0M |
| 2025-09-23 | 5.72 | 5.73 | 5.46 | 5.59 | 12.2M |
| 2025-09-22 | 5.80 | 5.80 | 5.69 | 5.75 | 10.4M |
| 2025-09-19 | 5.77 | 5.83 | 5.67 | 5.80 | 11.3M |
| 2025-09-18 | 5.84 | 5.90 | 5.70 | 5.75 | 14.0M |
| 2025-09-17 | 5.98 | 5.99 | 5.82 | 5.85 | 14.9M |
| 2025-09-16 | 5.91 | 6.01 | 5.87 | 5.98 | 12.2M |
| 2025-09-15 | 6.00 | 6.02 | 5.83 | 5.91 | 15.9M |
| 2025-09-12 | 5.83 | 6.15 | 5.79 | 6.00 | 28.1M |
| 2025-09-11 | 5.78 | 5.87 | 5.67 | 5.85 | 15.9M |
| 2025-09-10 | 5.80 | 5.95 | 5.71 | 5.81 | 15.5M |
| 2025-09-09 | 5.95 | 5.95 | 5.76 | 5.80 | 14.9M |
| 2025-09-08 | 6.05 | 6.07 | 5.87 | 5.95 | 15.6M |
| 2025-09-05 | 5.78 | 6.03 | 5.66 | 6.00 | 19.9M |
| 2025-09-04 | 5.83 | 6.07 | 5.67 | 5.79 | 21.4M |
| 2025-09-03 | 5.98 | 6.10 | 5.80 | 5.83 | 17.2M |
| 2025-09-02 | 6.19 | 6.19 | 5.92 | 5.98 | 23.3M |
| 2025-09-01 | 6.25 | 6.25 | 6.03 | 6.15 | 28.9M |
| 2025-08-29 | 6.30 | 6.41 | 6.17 | 6.20 | 22.0M |
| 2025-08-28 | 6.34 | 6.39 | 6.03 | 6.24 | 30.3M |
| 2025-08-27 | 6.28 | 6.62 | 6.25 | 6.34 | 52.1M |
| 2025-08-26 | 6.35 | 6.43 | 6.21 | 6.29 | 67.1M |
| 2025-08-25 | 5.73 | 6.26 | 5.73 | 6.26 | 28.2M |
| 2025-08-22 | 5.71 | 5.72 | 5.61 | 5.69 | 14.5M |
| 2025-08-21 | 5.72 | 5.79 | 5.67 | 5.71 | 18.1M |
| 2025-08-20 | 5.65 | 5.70 | 5.53 | 5.70 | 20.8M |
| 2025-08-19 | 5.69 | 5.90 | 5.65 | 5.68 | 30.3M |
| 2025-08-18 | 5.78 | 5.86 | 5.65 | 5.70 | 28.4M |
| 2025-08-15 | 5.76 | 5.87 | 5.65 | 5.78 | 24.8M |
| 2025-08-14 | 5.97 | 6.07 | 5.65 | 5.65 | 34.6M |
| 2025-08-13 | 5.95 | 6.15 | 5.81 | 6.04 | 35.1M |
| 2025-08-12 | 5.72 | 6.17 | 5.72 | 6.05 | 66.7M |
| 2025-08-11 | 5.40 | 5.82 | 5.36 | 5.70 | 39.1M |
| 2025-08-08 | 5.39 | 5.42 | 5.31 | 5.39 | 18.1M |
| 2025-08-07 | 5.56 | 5.56 | 5.34 | 5.37 | 29.3M |
| 2025-08-06 | 5.68 | 5.76 | 5.52 | 5.54 | 31.9M |
| 2025-08-05 | 5.68 | 5.87 | 5.63 | 5.70 | 33.8M |
| 2025-08-04 | 5.68 | 5.79 | 5.50 | 5.70 | 40.5M |
| 2025-08-01 | 5.99 | 6.08 | 5.68 | 5.72 | 63.4M |
| 2025-07-31 | 6.71 | 6.86 | 6.27 | 6.27 | 79.5M |
| 2025-07-30 | 6.46 | 7.05 | 6.35 | 6.97 | 72.8M |
| 2025-07-29 | 6.22 | 6.74 | 6.01 | 6.51 | 48.1M |
| 2025-07-28 | 5.97 | 6.43 | 5.97 | 6.15 | 37.9M |
| 2025-07-25 | 6.08 | 6.17 | 5.96 | 5.96 | 16.6M |
| 2025-07-24 | 6.01 | 6.09 | 5.93 | 6.05 | 17.7M |
| 2025-07-23 | 6.00 | 6.14 | 5.96 | 5.99 | 17.4M |
| 2025-07-22 | 6.20 | 6.22 | 6.01 | 6.05 | 22.9M |
| 2025-07-21 | 5.95 | 6.34 | 5.90 | 6.23 | 40.7M |
| 2025-07-18 | 5.98 | 6.13 | 5.87 | 5.97 | 16.6M |
| 2025-07-17 | 5.83 | 6.00 | 5.81 | 5.94 | 18.8M |
| 2025-07-16 | 5.73 | 5.89 | 5.71 | 5.83 | 17.0M |
| 2025-07-15 | 6.02 | 6.06 | 5.62 | 5.78 | 39.9M |
| 2025-07-14 | 5.94 | 6.16 | 5.91 | 6.09 | 36.4M |
| 2025-07-11 | 5.79 | 5.95 | 5.67 | 5.92 | 32.4M |
| 2025-07-10 | 5.70 | 6.04 | 5.63 | 5.78 | 36.5M |
| 2025-07-09 | 5.66 | 5.70 | 5.51 | 5.67 | 17.8M |
| 2025-07-08 | 5.69 | 5.77 | 5.59 | 5.66 | 20.9M |
| 2025-07-07 | 5.66 | 5.83 | 5.60 | 5.68 | 29.6M |
| 2025-07-04 | 5.60 | 5.74 | 5.50 | 5.63 | 25.1M |
| 2025-07-03 | 5.51 | 5.74 | 5.44 | 5.65 | 34.7M |
| 2025-07-02 | 5.60 | 5.77 | 5.46 | 5.53 | 54.6M |
| 2025-07-01 | 5.41 | 5.94 | 5.35 | 5.78 | 87.5M |
| 2025-06-30 | 4.95 | 5.40 | 4.93 | 5.40 | 24.4M |
| 2025-06-27 | 5.00 | 5.06 | 4.88 | 4.91 | 11.5M |
| 2025-06-26 | 5.18 | 5.20 | 5.02 | 5.02 | 11.1M |
| 2025-06-25 | 5.20 | 5.22 | 5.00 | 5.18 | 11.3M |
| 2025-06-24 | 5.06 | 5.24 | 5.05 | 5.18 | 12.0M |
| 2025-06-23 | 4.84 | 5.09 | 4.71 | 5.08 | 15.6M |
| 2025-06-20 | 4.80 | 4.88 | 4.69 | 4.85 | 13.2M |
| 2025-06-19 | 4.96 | 4.96 | 4.75 | 4.80 | 9.8M |
| 2025-06-18 | 5.11 | 5.12 | 4.87 | 4.94 | 10.6M |
| 2025-06-17 | 5.23 | 5.27 | 5.02 | 5.06 | 9.8M |
| 2025-06-16 | 5.15 | 5.21 | 5.08 | 5.19 | 8.1M |
| 2025-06-13 | 5.34 | 5.42 | 5.06 | 5.16 | 16.3M |
| 2025-06-12 | 5.30 | 5.55 | 5.27 | 5.39 | 20.6M |
| 2025-06-11 | 5.25 | 5.35 | 5.12 | 5.33 | 15.6M |
| 2025-06-10 | 5.38 | 5.42 | 5.17 | 5.20 | 16.1M |
| 2025-06-09 | 5.24 | 5.44 | 5.23 | 5.37 | 21.1M |
| 2025-06-06 | 5.01 | 5.38 | 5.01 | 5.23 | 25.5M |
| 2025-06-05 | 5.18 | 5.30 | 4.97 | 5.01 | 12.6M |
| 2025-06-04 | 5.11 | 5.16 | 5.04 | 5.12 | 9.1M |
| 2025-06-03 | 5.05 | 5.17 | 4.98 | 5.10 | 13.7M |
| 2025-05-30 | 5.12 | 5.25 | 4.98 | 5.05 | 20.1M |
| 2025-05-29 | 4.78 | 5.25 | 4.75 | 5.10 | 22.4M |
| 2025-05-28 | 4.88 | 4.88 | 4.78 | 4.78 | 6.0M |
| 2025-05-27 | 4.93 | 4.93 | 4.80 | 4.86 | 7.3M |
| 2025-05-26 | 4.95 | 4.99 | 4.85 | 4.93 | 10.0M |
| 2025-05-23 | 4.84 | 4.98 | 4.84 | 4.92 | 12.6M |
| 2025-05-22 | 4.94 | 4.94 | 4.82 | 4.84 | 8.7M |
| 2025-05-21 | 4.93 | 5.08 | 4.91 | 4.95 | 15.3M |
| 2025-05-20 | 4.85 | 4.95 | 4.83 | 4.92 | 10.0M |
| 2025-05-19 | 4.91 | 4.95 | 4.80 | 4.83 | 10.0M |
| 2025-05-16 | 4.83 | 4.92 | 4.80 | 4.87 | 8.5M |
| 2025-05-15 | 4.94 | 4.94 | 4.79 | 4.83 | 13.0M |
| 2025-05-14 | 4.97 | 5.04 | 4.90 | 4.91 | 10.1M |
| 2025-05-13 | 5.08 | 5.11 | 4.97 | 4.98 | 10.1M |
| 2025-05-12 | 4.93 | 5.08 | 4.87 | 5.05 | 21.4M |
| 2025-05-09 | 5.00 | 5.13 | 4.90 | 4.95 | 20.0M |
| 2025-05-08 | 4.81 | 5.09 | 4.78 | 4.98 | 28.3M |
| 2025-05-07 | 4.71 | 4.84 | 4.55 | 4.82 | 25.2M |
| 2025-05-06 | 4.55 | 4.74 | 4.55 | 4.65 | 23.4M |
| 2025-04-30 | 4.37 | 4.62 | 4.19 | 4.52 | 31.3M |
| 2025-04-29 | 4.10 | 4.40 | 4.08 | 4.29 | 32.1M |
| 2025-04-28 | 4.26 | 4.34 | 3.94 | 4.10 | 37.8M |
| 2025-04-25 | 4.53 | 4.55 | 4.34 | 4.38 | 45.5M |
| 2025-04-24 | 4.26 | 4.62 | 4.22 | 4.62 | 20.3M |
| 2025-04-23 | 4.34 | 4.39 | 4.18 | 4.20 | 22.5M |
| 2025-04-22 | 4.50 | 4.58 | 4.34 | 4.37 | 32.8M |
| 2025-04-21 | 4.06 | 4.44 | 4.00 | 4.44 | 8.8M |
| 2025-04-18 | 4.04 | 4.10 | 3.98 | 4.04 | 8.1M |
| 2025-04-17 | 4.04 | 4.08 | 4.01 | 4.02 | 6.4M |
| 2025-04-16 | 4.20 | 4.20 | 4.01 | 4.05 | 7.6M |
| 2025-04-15 | 4.18 | 4.25 | 4.16 | 4.18 | 8.1M |
| 2025-04-14 | 4.06 | 4.25 | 4.04 | 4.20 | 12.8M |
| 2025-04-11 | 4.00 | 4.08 | 3.95 | 4.00 | 7.6M |
| 2025-04-10 | 3.89 | 4.02 | 3.87 | 3.99 | 10.6M |
| 2025-04-09 | 3.65 | 3.85 | 3.45 | 3.82 | 15.8M |
| 2025-04-08 | 3.95 | 3.98 | 3.65 | 3.79 | 20.7M |
| 2025-04-07 | 4.32 | 4.34 | 4.06 | 4.06 | 6.7M |
| 2025-04-03 | 4.48 | 4.53 | 4.41 | 4.51 | 7.5M |
| 2025-04-02 | 4.50 | 4.53 | 4.41 | 4.46 | 8.2M |
| 2025-04-01 | 4.35 | 4.53 | 4.35 | 4.46 | 10.7M |
| 2025-03-31 | 4.40 | 4.42 | 4.28 | 4.33 | 8.0M |
| 2025-03-28 | 4.47 | 4.56 | 4.43 | 4.43 | 7.4M |
| 2025-03-27 | 4.48 | 4.51 | 4.37 | 4.48 | 7.6M |
| 2025-03-26 | 4.42 | 4.51 | 4.40 | 4.49 | 10.5M |
| 2025-03-25 | 4.57 | 4.57 | 4.40 | 4.42 | 13.8M |
| 2025-03-24 | 4.70 | 4.71 | 4.48 | 4.57 | 13.1M |
| 2025-03-21 | 4.82 | 4.82 | 4.70 | 4.70 | 11.0M |
| 2025-03-20 | 4.85 | 4.89 | 4.72 | 4.79 | 11.9M |
| 2025-03-19 | 4.80 | 4.90 | 4.77 | 4.85 | 9.3M |
| 2025-03-18 | 4.89 | 4.89 | 4.77 | 4.81 | 9.9M |
| 2025-03-17 | 4.88 | 4.91 | 4.83 | 4.85 | 10.7M |
| 2025-03-14 | 4.76 | 4.85 | 4.73 | 4.84 | 14.7M |
| 2025-03-13 | 4.85 | 4.93 | 4.74 | 4.78 | 16.5M |
| 2025-03-12 | 4.77 | 4.89 | 4.70 | 4.88 | 16.6M |
| 2025-03-11 | 4.75 | 4.79 | 4.70 | 4.75 | 8.7M |
| 2025-03-10 | 4.80 | 4.84 | 4.73 | 4.80 | 10.0M |
| 2025-03-07 | 4.80 | 4.92 | 4.70 | 4.77 | 14.7M |
| 2025-03-06 | 4.88 | 4.89 | 4.80 | 4.81 | 11.2M |
| 2025-03-05 | 4.96 | 4.97 | 4.82 | 4.86 | 8.3M |
| 2025-03-04 | 4.98 | 5.00 | 4.91 | 4.96 | 7.2M |
| 2025-03-03 | 4.95 | 5.09 | 4.93 | 4.98 | 7.8M |
| 2025-02-28 | 5.10 | 5.11 | 4.93 | 4.95 | 10.6M |
| 2025-02-27 | 5.15 | 5.28 | 5.05 | 5.13 | 16.4M |
| 2025-02-26 | 4.92 | 5.10 | 4.92 | 5.10 | 13.7M |
| 2025-02-25 | 4.88 | 5.16 | 4.85 | 4.94 | 16.3M |
| 2025-02-24 | 4.93 | 4.97 | 4.87 | 4.93 | 10.6M |
| 2025-02-21 | 5.02 | 5.04 | 4.88 | 4.94 | 10.8M |
| 2025-02-20 | 5.00 | 5.06 | 4.95 | 5.00 | 8.6M |
| 2025-02-19 | 5.00 | 5.02 | 4.93 | 5.02 | 10.3M |
| 2025-02-18 | 5.12 | 5.23 | 4.96 | 4.99 | 12.7M |
| 2025-02-17 | 5.16 | 5.20 | 5.08 | 5.12 | 13.7M |
| 2025-02-14 | 5.23 | 5.30 | 5.05 | 5.15 | 12.5M |
| 2025-02-13 | 5.35 | 5.37 | 5.20 | 5.20 | 14.2M |
| 2025-02-12 | 5.42 | 5.49 | 5.29 | 5.34 | 13.9M |
| 2025-02-11 | 5.61 | 5.64 | 5.41 | 5.46 | 13.8M |
| 2025-02-10 | 5.38 | 5.60 | 5.37 | 5.60 | 25.4M |
| 2025-02-07 | 5.41 | 5.47 | 5.32 | 5.37 | 18.6M |
| 2025-02-06 | 5.43 | 5.45 | 5.27 | 5.39 | 12.9M |
| 2025-02-05 | 5.45 | 5.50 | 5.39 | 5.43 | 7.3M |
| 2025-01-27 | 5.48 | 5.53 | 5.36 | 5.44 | 7.9M |
| 2025-01-24 | 5.47 | 5.55 | 5.38 | 5.46 | 12.4M |
| 2025-01-23 | 5.75 | 5.98 | 5.47 | 5.47 | 24.3M |
| 2025-01-22 | 5.56 | 5.73 | 5.47 | 5.62 | 15.8M |
| 2025-01-21 | 5.62 | 5.75 | 5.47 | 5.56 | 16.5M |
| 2025-01-20 | 5.40 | 5.66 | 5.35 | 5.61 | 25.0M |
| 2025-01-17 | 5.48 | 5.49 | 5.32 | 5.34 | 15.1M |
| 2025-01-16 | 5.45 | 5.64 | 5.43 | 5.52 | 23.2M |
| 2025-01-15 | 5.39 | 5.78 | 5.19 | 5.56 | 36.6M |
| 2025-01-14 | 5.42 | 5.52 | 5.26 | 5.36 | 35.2M |
| 2025-01-13 | 4.77 | 5.25 | 4.63 | 5.25 | 16.0M |
| 2025-01-10 | 5.03 | 5.06 | 4.75 | 4.77 | 12.4M |
| 2025-01-09 | 4.98 | 5.08 | 4.91 | 5.04 | 8.0M |
| 2025-01-08 | 4.93 | 5.02 | 4.84 | 4.99 | 10.7M |
| 2025-01-07 | 5.00 | 5.00 | 4.80 | 4.95 | 12.9M |
| 2025-01-06 | 5.00 | 5.09 | 4.80 | 4.98 | 13.4M |
| 2025-01-03 | 5.25 | 5.30 | 4.95 | 5.00 | 13.0M |
| 2025-01-02 | 5.27 | 5.39 | 5.18 | 5.23 | 9.5M |