5.49
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.67 | 5.67 | 5.52 | 5.61 | 1,529.0K |
| 09:35 | 5.62 | 5.67 | 5.60 | 5.60 | 750.0K |
| 09:40 | 5.62 | 5.63 | 5.56 | 5.59 | 1,329.0K |
| 09:45 | 5.59 | 5.61 | 5.57 | 5.60 | 1,034.0K |
| 09:50 | 5.59 | 5.59 | 5.50 | 5.50 | 1,554.0K |
| 09:55 | 5.52 | 5.53 | 5.50 | 5.51 | 902.0K |
| 10:00 | 5.52 | 5.53 | 5.51 | 5.53 | 753.1K |
| 10:05 | 5.54 | 5.54 | 5.52 | 5.53 | 187.0K |
| 10:10 | 5.54 | 5.59 | 5.54 | 5.59 | 422.0K |
| 10:15 | 5.60 | 5.60 | 5.55 | 5.57 | 206.0K |
| 10:20 | 5.56 | 5.57 | 5.55 | 5.56 | 130.0K |
| 10:25 | 5.55 | 5.59 | 5.54 | 5.57 | 282.0K |
| 10:30 | 5.56 | 5.56 | 5.54 | 5.54 | 153.0K |
| 10:35 | 5.55 | 5.57 | 5.52 | 5.52 | 773.0K |
| 10:40 | 5.53 | 5.53 | 5.52 | 5.53 | 105.0K |
| 10:45 | 5.52 | 5.53 | 5.52 | 5.52 | 92.0K |
| 10:50 | 5.54 | 5.55 | 5.53 | 5.53 | 123.0K |
| 10:55 | 5.54 | 5.55 | 5.52 | 5.52 | 310.0K |
| 11:00 | 5.51 | 5.52 | 5.50 | 5.51 | 728.0K |
| 11:05 | 5.51 | 5.51 | 5.50 | 5.50 | 182.0K |
| 11:10 | 5.51 | 5.53 | 5.51 | 5.53 | 188.0K |
| 11:15 | 5.54 | 5.55 | 5.53 | 5.53 | 277.0K |
| 11:20 | 5.54 | 5.54 | 5.52 | 5.52 | 149.0K |
| 11:25 | 5.51 | 5.52 | 5.51 | 5.52 | 38.0K |
| 11:30 | 5.51 | 5.53 | 5.51 | 5.51 | 82.0K |
| 11:35 | 5.53 | 5.53 | 5.51 | 5.51 | 36.0K |
| 11:40 | 5.51 | 5.51 | 5.51 | 5.51 | 5.0K |
| 11:45 | 5.49 | 5.50 | 5.49 | 5.49 | 672.0K |
| 11:50 | 5.50 | 5.51 | 5.50 | 5.51 | 547.0K |
| 11:55 | 5.52 | 5.52 | 5.52 | 5.52 | 99.0K |
| 13:00 | 5.51 | 5.52 | 5.50 | 5.50 | 69.0K |
| 13:05 | 5.50 | 5.50 | 5.48 | 5.48 | 431.0K |
| 13:10 | 5.50 | 5.51 | 5.49 | 5.51 | 546.0K |
| 13:15 | 5.52 | 5.52 | 5.51 | 5.51 | 72.0K |
| 13:20 | 5.50 | 5.50 | 5.49 | 5.49 | 181.0K |
| 13:25 | 5.48 | 5.49 | 5.48 | 5.49 | 591.0K |
| 13:30 | 5.50 | 5.50 | 5.49 | 5.49 | 80.0K |
| 13:35 | 5.50 | 5.51 | 5.49 | 5.50 | 540.0K |
| 13:40 | 5.49 | 5.50 | 5.49 | 5.50 | 154.0K |
| 13:45 | 5.51 | 5.52 | 5.50 | 5.51 | 316.0K |
| 13:50 | 5.52 | 5.52 | 5.50 | 5.50 | 147.0K |
| 13:55 | 5.51 | 5.52 | 5.51 | 5.52 | 205.0K |
| 14:00 | 5.51 | 5.51 | 5.50 | 5.50 | 450.0K |
| 14:10 | 5.51 | 5.51 | 5.50 | 5.50 | 67.0K |
| 14:15 | 5.51 | 5.51 | 5.50 | 5.51 | 65.0K |
| 14:20 | 5.50 | 5.50 | 5.50 | 5.50 | 42.0K |
| 14:25 | 5.51 | 5.51 | 5.50 | 5.50 | 372.0K |
| 14:30 | 5.49 | 5.50 | 5.49 | 5.49 | 957.0K |
| 14:35 | 5.48 | 5.49 | 5.48 | 5.48 | 79.0K |
| 14:40 | 5.49 | 5.49 | 5.48 | 5.49 | 283.0K |
| 14:45 | 5.50 | 5.50 | 5.49 | 5.49 | 21.0K |
| 14:50 | 5.50 | 5.50 | 5.49 | 5.49 | 211.0K |
| 14:55 | 5.50 | 5.50 | 5.49 | 5.49 | 216.0K |
| 15:00 | 5.49 | 5.49 | 5.49 | 5.49 | 317.0K |
| 15:05 | 5.48 | 5.49 | 5.48 | 5.49 | 378.0K |
| 15:10 | 5.48 | 5.49 | 5.48 | 5.48 | 68.0K |
| 15:15 | 5.49 | 5.49 | 5.46 | 5.46 | 829.0K |
| 15:20 | 5.47 | 5.50 | 5.46 | 5.50 | 484.0K |
| 15:25 | 5.50 | 5.51 | 5.49 | 5.50 | 297.0K |
| 15:30 | 5.49 | 5.49 | 5.49 | 5.49 | 10.0K |
| 15:35 | 5.50 | 5.50 | 5.49 | 5.50 | 55.0K |
| 15:40 | 5.50 | 5.50 | 5.49 | 5.50 | 93.0K |
| 15:45 | 5.49 | 5.50 | 5.49 | 5.50 | 168.0K |
| 15:50 | 5.49 | 5.50 | 5.49 | 5.50 | 172.0K |
| 15:55 | 5.49 | 5.50 | 5.48 | 5.49 | 631.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.70 | 5.70 | 5.46 | 5.49 | 23.2M |
| 2025-09-25 | 5.87 | 6.08 | 5.63 | 5.72 | 20.7M |
| 2025-09-24 | 5.87 | 5.93 | 5.78 | 5.87 | 8.0M |
| 2025-09-23 | 6.03 | 6.03 | 5.84 | 5.99 | 10.3M |
| 2025-09-22 | 5.86 | 6.12 | 5.86 | 6.04 | 14.4M |
| 2025-09-19 | 5.85 | 5.95 | 5.79 | 5.85 | 7.9M |
| 2025-09-18 | 5.85 | 5.91 | 5.72 | 5.85 | 11.2M |
| 2025-09-17 | 5.76 | 5.86 | 5.69 | 5.86 | 10.2M |
| 2025-09-16 | 5.88 | 5.92 | 5.67 | 5.79 | 14.7M |
| 2025-09-15 | 6.15 | 6.15 | 5.90 | 5.90 | 12.5M |
| 2025-09-12 | 5.93 | 6.12 | 5.89 | 6.10 | 21.2M |
| 2025-09-11 | 5.89 | 6.00 | 5.87 | 5.96 | 7.0M |
| 2025-09-10 | 5.90 | 6.08 | 5.88 | 5.93 | 9.7M |
| 2025-09-09 | 5.95 | 6.00 | 5.82 | 5.90 | 20.8M |
| 2025-09-08 | 5.62 | 5.93 | 5.60 | 5.88 | 22.0M |
| 2025-09-05 | 5.30 | 5.64 | 5.30 | 5.62 | 10.3M |
| 2025-09-04 | 5.45 | 5.46 | 5.27 | 5.32 | 10.0M |
| 2025-09-03 | 5.48 | 5.49 | 5.30 | 5.44 | 8.9M |
| 2025-09-02 | 5.45 | 5.56 | 5.39 | 5.48 | 14.9M |
| 2025-09-01 | 5.72 | 5.72 | 5.46 | 5.51 | 10.9M |
| 2025-08-29 | 5.63 | 5.71 | 5.59 | 5.65 | 14.0M |
| 2025-08-28 | 5.65 | 5.66 | 5.52 | 5.61 | 13.2M |
| 2025-08-27 | 5.63 | 5.77 | 5.54 | 5.61 | 14.1M |
| 2025-08-26 | 5.57 | 5.73 | 5.55 | 5.63 | 14.0M |
| 2025-08-25 | 5.51 | 5.59 | 5.31 | 5.57 | 18.0M |
| 2025-08-22 | 5.40 | 5.61 | 5.40 | 5.57 | 27.0M |
| 2025-08-21 | 5.46 | 5.72 | 5.43 | 5.48 | 54.8M |
| 2025-08-20 | 4.81 | 5.41 | 4.77 | 5.40 | 91.2M |
| 2025-08-19 | 4.90 | 4.92 | 4.74 | 4.81 | 10.7M |
| 2025-08-18 | 5.00 | 5.04 | 4.83 | 4.84 | 14.8M |
| 2025-08-15 | 4.81 | 4.96 | 4.81 | 4.91 | 9.3M |
| 2025-08-14 | 4.91 | 4.96 | 4.81 | 4.89 | 12.8M |
| 2025-08-13 | 4.99 | 5.00 | 4.80 | 4.90 | 25.5M |
| 2025-08-12 | 5.20 | 5.20 | 4.93 | 4.95 | 24.2M |
| 2025-08-11 | 5.05 | 5.33 | 5.05 | 5.23 | 30.3M |
| 2025-08-08 | 5.11 | 5.12 | 5.00 | 5.07 | 9.9M |
| 2025-08-07 | 5.14 | 5.23 | 4.99 | 5.12 | 23.8M |
| 2025-08-06 | 4.72 | 5.24 | 4.72 | 5.15 | 77.4M |
| 2025-08-05 | 4.48 | 4.70 | 4.48 | 4.65 | 27.5M |
| 2025-08-04 | 4.48 | 4.48 | 4.33 | 4.43 | 10.4M |
| 2025-08-01 | 4.31 | 4.66 | 4.30 | 4.48 | 31.4M |
| 2025-07-31 | 4.28 | 4.35 | 4.13 | 4.32 | 22.3M |
| 2025-07-30 | 4.41 | 4.44 | 4.26 | 4.29 | 13.8M |
| 2025-07-29 | 4.42 | 4.51 | 4.25 | 4.41 | 28.5M |
| 2025-07-28 | 4.35 | 4.47 | 4.32 | 4.41 | 23.0M |
| 2025-07-25 | 4.34 | 4.55 | 4.26 | 4.40 | 40.3M |
| 2025-07-24 | 4.24 | 4.44 | 4.18 | 4.36 | 83.4M |
| 2025-07-23 | 3.67 | 4.05 | 3.67 | 3.99 | 53.2M |
| 2025-07-22 | 3.60 | 3.68 | 3.55 | 3.67 | 15.0M |
| 2025-07-21 | 3.46 | 3.60 | 3.46 | 3.58 | 14.5M |
| 2025-07-18 | 3.46 | 3.50 | 3.43 | 3.46 | 3.7M |
| 2025-07-17 | 3.42 | 3.45 | 3.41 | 3.44 | 3.5M |
| 2025-07-16 | 3.48 | 3.49 | 3.42 | 3.43 | 4.0M |
| 2025-07-15 | 3.50 | 3.51 | 3.43 | 3.48 | 8.1M |
| 2025-07-14 | 3.47 | 3.55 | 3.47 | 3.50 | 13.9M |
| 2025-07-11 | 3.39 | 3.46 | 3.37 | 3.43 | 7.6M |
| 2025-07-10 | 3.42 | 3.42 | 3.34 | 3.37 | 11.6M |
| 2025-07-09 | 3.41 | 3.41 | 3.37 | 3.38 | 2.5M |
| 2025-07-08 | 3.35 | 3.44 | 3.35 | 3.43 | 4.5M |
| 2025-07-07 | 3.39 | 3.42 | 3.37 | 3.39 | 4.8M |
| 2025-07-04 | 3.44 | 3.48 | 3.35 | 3.44 | 6.0M |
| 2025-07-03 | 3.39 | 3.49 | 3.38 | 3.44 | 5.5M |
| 2025-07-02 | 3.27 | 3.41 | 3.24 | 3.39 | 8.5M |
| 2025-06-30 | 3.20 | 3.28 | 3.20 | 3.23 | 4.9M |
| 2025-06-27 | 3.25 | 3.30 | 3.20 | 3.24 | 5.6M |
| 2025-06-26 | 3.20 | 3.27 | 3.20 | 3.23 | 3.7M |
| 2025-06-25 | 3.19 | 3.27 | 3.19 | 3.26 | 7.6M |
| 2025-06-24 | 3.17 | 3.23 | 3.17 | 3.19 | 4.1M |
| 2025-06-23 | 3.09 | 3.14 | 3.05 | 3.14 | 4.3M |
| 2025-06-20 | 3.07 | 3.12 | 3.07 | 3.09 | 2.2M |
| 2025-06-19 | 3.13 | 3.13 | 3.05 | 3.08 | 7.2M |
| 2025-06-18 | 3.16 | 3.18 | 3.12 | 3.14 | 3.9M |
| 2025-06-17 | 3.19 | 3.20 | 3.14 | 3.16 | 5.5M |
| 2025-06-16 | 3.16 | 3.20 | 3.14 | 3.19 | 4.1M |
| 2025-06-13 | 3.23 | 3.23 | 3.12 | 3.17 | 6.8M |
| 2025-06-12 | 3.24 | 3.25 | 3.19 | 3.23 | 3.2M |
| 2025-06-11 | 3.18 | 3.26 | 3.18 | 3.24 | 4.3M |
| 2025-06-10 | 3.26 | 3.26 | 3.18 | 3.21 | 5.1M |
| 2025-06-09 | 3.13 | 3.23 | 3.13 | 3.22 | 9.4M |
| 2025-06-06 | 3.13 | 3.16 | 3.11 | 3.13 | 3.9M |
| 2025-06-05 | 3.06 | 3.16 | 3.06 | 3.12 | 8.5M |
| 2025-06-04 | 3.06 | 3.10 | 3.03 | 3.06 | 3.1M |
| 2025-06-03 | 3.00 | 3.09 | 3.00 | 3.05 | 7.1M |
| 2025-06-02 | 3.11 | 3.11 | 2.95 | 3.00 | 8.2M |
| 2025-05-30 | 3.05 | 3.13 | 3.03 | 3.11 | 6.5M |
| 2025-05-29 | 3.02 | 3.07 | 3.02 | 3.05 | 4.1M |
| 2025-05-28 | 3.05 | 3.07 | 3.01 | 3.04 | 4.1M |
| 2025-05-27 | 3.01 | 3.05 | 3.01 | 3.05 | 2.1M |
| 2025-05-26 | 3.03 | 3.07 | 3.02 | 3.03 | 2.8M |
| 2025-05-23 | 3.03 | 3.07 | 3.03 | 3.03 | 1.6M |
| 2025-05-22 | 3.06 | 3.07 | 3.02 | 3.04 | 3.7M |
| 2025-05-21 | 3.10 | 3.14 | 3.05 | 3.07 | 5.3M |
| 2025-05-20 | 3.06 | 3.11 | 3.04 | 3.10 | 4.4M |
| 2025-05-19 | 3.02 | 3.11 | 3.02 | 3.08 | 4.6M |
| 2025-05-16 | 3.04 | 3.07 | 3.01 | 3.06 | 2.5M |
| 2025-05-15 | 3.05 | 3.07 | 3.03 | 3.06 | 2.2M |
| 2025-05-14 | 3.04 | 3.08 | 3.02 | 3.06 | 5.6M |
| 2025-05-13 | 3.04 | 3.08 | 3.00 | 3.04 | 5.5M |
| 2025-05-12 | 2.98 | 3.05 | 2.93 | 3.04 | 12.0M |
| 2025-05-09 | 2.94 | 2.95 | 2.91 | 2.94 | 2.4M |
| 2025-05-08 | 2.95 | 2.97 | 2.92 | 2.94 | 2.1M |
| 2025-05-07 | 2.93 | 3.00 | 2.93 | 2.95 | 6.6M |
| 2025-05-06 | 2.93 | 2.94 | 2.88 | 2.93 | 6.3M |
| 2025-05-02 | 2.86 | 2.93 | 2.86 | 2.92 | 2.5M |
| 2025-04-30 | 2.85 | 2.87 | 2.80 | 2.86 | 4.6M |
| 2025-04-29 | 2.82 | 2.86 | 2.80 | 2.83 | 7.1M |
| 2025-04-28 | 2.85 | 2.86 | 2.79 | 2.82 | 7.0M |
| 2025-04-25 | 2.90 | 2.97 | 2.85 | 2.86 | 8.8M |
| 2025-04-24 | 2.95 | 2.95 | 2.88 | 2.90 | 3.2M |
| 2025-04-23 | 2.92 | 2.98 | 2.92 | 2.95 | 3.7M |
| 2025-04-22 | 2.85 | 2.92 | 2.85 | 2.92 | 4.8M |
| 2025-04-17 | 2.90 | 2.91 | 2.84 | 2.87 | 5.2M |
| 2025-04-16 | 2.98 | 2.98 | 2.84 | 2.89 | 6.4M |
| 2025-04-15 | 3.00 | 3.04 | 2.94 | 2.97 | 7.2M |
| 2025-04-14 | 2.99 | 3.05 | 2.98 | 3.01 | 7.6M |
| 2025-04-11 | 2.95 | 2.98 | 2.91 | 2.98 | 7.1M |
| 2025-04-10 | 2.96 | 2.98 | 2.91 | 2.94 | 5.2M |
| 2025-04-09 | 2.82 | 2.93 | 2.68 | 2.91 | 12.7M |
| 2025-04-08 | 2.90 | 2.96 | 2.82 | 2.85 | 17.1M |
| 2025-04-07 | 3.14 | 3.15 | 2.84 | 2.88 | 17.6M |
| 2025-04-03 | 3.32 | 3.32 | 3.23 | 3.28 | 4.2M |
| 2025-04-02 | 3.30 | 3.33 | 3.27 | 3.32 | 4.5M |
| 2025-04-01 | 3.29 | 3.33 | 3.27 | 3.30 | 2.8M |
| 2025-03-31 | 3.33 | 3.33 | 3.24 | 3.29 | 6.8M |
| 2025-03-28 | 3.38 | 3.38 | 3.30 | 3.33 | 3.9M |
| 2025-03-27 | 3.41 | 3.41 | 3.35 | 3.36 | 3.2M |
| 2025-03-26 | 3.36 | 3.43 | 3.34 | 3.38 | 4.3M |
| 2025-03-25 | 3.44 | 3.45 | 3.37 | 3.41 | 4.3M |
| 2025-03-24 | 3.39 | 3.54 | 3.31 | 3.45 | 15.5M |
| 2025-03-21 | 3.39 | 3.49 | 3.35 | 3.37 | 9.5M |
| 2025-03-20 | 3.44 | 3.47 | 3.39 | 3.39 | 6.3M |
| 2025-03-19 | 3.50 | 3.50 | 3.42 | 3.46 | 6.3M |
| 2025-03-18 | 3.52 | 3.54 | 3.46 | 3.50 | 4.0M |
| 2025-03-17 | 3.50 | 3.57 | 3.44 | 3.48 | 8.9M |
| 2025-03-14 | 3.36 | 3.46 | 3.31 | 3.40 | 6.7M |
| 2025-03-13 | 3.36 | 3.38 | 3.28 | 3.35 | 4.7M |
| 2025-03-12 | 3.43 | 3.49 | 3.34 | 3.36 | 11.1M |
| 2025-03-11 | 3.48 | 3.49 | 3.35 | 3.47 | 9.8M |
| 2025-03-10 | 3.51 | 3.58 | 3.45 | 3.49 | 10.1M |
| 2025-03-07 | 3.46 | 3.55 | 3.38 | 3.47 | 20.6M |
| 2025-03-06 | 3.33 | 3.46 | 3.28 | 3.46 | 21.5M |
| 2025-03-05 | 3.22 | 3.34 | 3.22 | 3.31 | 4.7M |
| 2025-03-04 | 3.28 | 3.31 | 3.20 | 3.28 | 7.5M |
| 2025-03-03 | 3.28 | 3.41 | 3.27 | 3.31 | 9.8M |
| 2025-02-28 | 3.48 | 3.48 | 3.25 | 3.28 | 15.0M |
| 2025-02-27 | 3.45 | 3.46 | 3.38 | 3.44 | 9.3M |
| 2025-02-26 | 3.27 | 3.43 | 3.27 | 3.41 | 12.2M |
| 2025-02-25 | 3.30 | 3.31 | 3.23 | 3.24 | 6.5M |
| 2025-02-24 | 3.33 | 3.35 | 3.26 | 3.30 | 9.7M |
| 2025-02-21 | 3.35 | 3.35 | 3.25 | 3.30 | 10.2M |
| 2025-02-20 | 3.35 | 3.41 | 3.33 | 3.34 | 6.5M |
| 2025-02-19 | 3.30 | 3.37 | 3.28 | 3.37 | 4.0M |
| 2025-02-18 | 3.34 | 3.34 | 3.28 | 3.31 | 5.3M |
| 2025-02-17 | 3.36 | 3.40 | 3.26 | 3.34 | 8.2M |
| 2025-02-14 | 3.32 | 3.35 | 3.28 | 3.32 | 8.9M |
| 2025-02-13 | 3.27 | 3.33 | 3.23 | 3.24 | 9.4M |
| 2025-02-12 | 3.19 | 3.31 | 3.18 | 3.29 | 9.6M |
| 2025-02-11 | 3.31 | 3.38 | 3.19 | 3.19 | 12.6M |
| 2025-02-10 | 3.24 | 3.39 | 3.21 | 3.33 | 21.0M |
| 2025-02-07 | 3.15 | 3.19 | 3.10 | 3.13 | 6.8M |
| 2025-02-06 | 3.10 | 3.17 | 3.09 | 3.15 | 6.5M |
| 2025-02-05 | 3.08 | 3.14 | 3.05 | 3.08 | 9.3M |
| 2025-02-04 | 3.16 | 3.16 | 3.02 | 3.08 | 5.1M |
| 2025-02-03 | 3.16 | 3.16 | 2.98 | 3.04 | 5.7M |
| 2025-01-28 | 3.18 | 3.18 | 3.11 | 3.16 | 1.1M |
| 2025-01-27 | 3.07 | 3.16 | 3.06 | 3.16 | 4.6M |
| 2025-01-24 | 3.11 | 3.11 | 3.04 | 3.07 | 8.6M |
| 2025-01-23 | 3.05 | 3.13 | 3.03 | 3.05 | 5.5M |
| 2025-01-22 | 3.14 | 3.15 | 3.04 | 3.05 | 4.3M |
| 2025-01-21 | 3.24 | 3.26 | 3.13 | 3.13 | 3.8M |
| 2025-01-20 | 3.13 | 3.18 | 3.11 | 3.15 | 5.2M |
| 2025-01-17 | 3.04 | 3.11 | 3.03 | 3.09 | 4.6M |
| 2025-01-16 | 3.03 | 3.07 | 3.00 | 3.02 | 4.7M |
| 2025-01-15 | 3.00 | 3.00 | 2.97 | 3.00 | 4.4M |
| 2025-01-14 | 2.96 | 3.04 | 2.96 | 3.02 | 4.9M |
| 2025-01-13 | 3.00 | 3.00 | 2.92 | 2.98 | 7.4M |
| 2025-01-10 | 3.00 | 3.01 | 2.94 | 2.99 | 6.8M |
| 2025-01-09 | 3.11 | 3.11 | 3.00 | 3.00 | 4.0M |
| 2025-01-08 | 3.10 | 3.12 | 3.01 | 3.08 | 8.3M |
| 2025-01-07 | 3.10 | 3.10 | 3.03 | 3.09 | 4.7M |
| 2025-01-06 | 3.15 | 3.15 | 3.05 | 3.06 | 3.3M |
| 2025-01-03 | 3.15 | 3.17 | 3.07 | 3.09 | 7.5M |
| 2025-01-02 | 3.20 | 3.20 | 3.11 | 3.11 | 5.8M |