5.58
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.37 | 5.58 | 5.37 | 5.58 | 115,214.4K |
| 09:35 | 5.58 | 5.58 | 5.58 | 5.58 | 1,613.4K |
| 09:40 | 5.58 | 5.58 | 5.58 | 5.58 | 1,106.3K |
| 09:45 | 5.58 | 5.58 | 5.58 | 5.58 | 809.4K |
| 09:50 | 5.58 | 5.58 | 5.58 | 5.58 | 2,390.9K |
| 09:55 | 5.58 | 5.58 | 5.58 | 5.58 | 622.2K |
| 10:00 | 5.58 | 5.58 | 5.58 | 5.58 | 211.6K |
| 10:05 | 5.58 | 5.58 | 5.58 | 5.58 | 329.7K |
| 10:10 | 5.58 | 5.58 | 5.58 | 5.58 | 11,356.5K |
| 10:15 | 5.58 | 5.58 | 5.54 | 5.58 | 34,944.5K |
| 10:20 | 5.58 | 5.58 | 5.58 | 5.58 | 1,225.2K |
| 10:25 | 5.58 | 5.58 | 5.58 | 5.58 | 435.1K |
| 10:30 | 5.58 | 5.58 | 5.58 | 5.58 | 169.1K |
| 10:35 | 5.58 | 5.58 | 5.58 | 5.58 | 143.9K |
| 10:40 | 5.58 | 5.58 | 5.58 | 5.58 | 113.8K |
| 10:45 | 5.58 | 5.58 | 5.58 | 5.58 | 135.6K |
| 10:50 | 5.58 | 5.58 | 5.58 | 5.58 | 117.9K |
| 10:55 | 5.58 | 5.58 | 5.58 | 5.58 | 123.7K |
| 11:00 | 5.58 | 5.58 | 5.58 | 5.58 | 92.2K |
| 11:05 | 5.58 | 5.58 | 5.58 | 5.58 | 101.1K |
| 11:10 | 5.58 | 5.58 | 5.58 | 5.58 | 79.9K |
| 11:15 | 5.58 | 5.58 | 5.58 | 5.58 | 67.8K |
| 11:20 | 5.58 | 5.58 | 5.58 | 5.58 | 396.0K |
| 11:25 | 5.58 | 5.58 | 5.58 | 5.58 | 91.5K |
| 13:00 | 5.58 | 5.58 | 5.58 | 5.58 | 558.7K |
| 13:05 | 5.58 | 5.58 | 5.58 | 5.58 | 64.5K |
| 13:10 | 5.58 | 5.58 | 5.58 | 5.58 | 265.2K |
| 13:15 | 5.58 | 5.58 | 5.58 | 5.58 | 59.2K |
| 13:20 | 5.58 | 5.58 | 5.58 | 5.58 | 68.2K |
| 13:25 | 5.58 | 5.58 | 5.58 | 5.58 | 154.0K |
| 13:30 | 5.58 | 5.58 | 5.58 | 5.58 | 217.2K |
| 13:35 | 5.58 | 5.58 | 5.58 | 5.58 | 101.9K |
| 13:40 | 5.58 | 5.58 | 5.58 | 5.58 | 1,018.6K |
| 13:45 | 5.58 | 5.58 | 5.58 | 5.58 | 90.7K |
| 13:50 | 5.58 | 5.58 | 5.58 | 5.58 | 41.0K |
| 13:55 | 5.58 | 5.58 | 5.58 | 5.58 | 79.9K |
| 14:00 | 5.58 | 5.58 | 5.58 | 5.58 | 83.1K |
| 14:05 | 5.58 | 5.58 | 5.58 | 5.58 | 224.8K |
| 14:10 | 5.58 | 5.58 | 5.58 | 5.58 | 159.9K |
| 14:15 | 5.58 | 5.58 | 5.58 | 5.58 | 72.0K |
| 14:20 | 5.58 | 5.58 | 5.58 | 5.58 | 85.1K |
| 14:25 | 5.58 | 5.58 | 5.58 | 5.58 | 269.8K |
| 14:30 | 5.58 | 5.58 | 5.58 | 5.58 | 79.8K |
| 14:35 | 5.58 | 5.58 | 5.58 | 5.58 | 75.1K |
| 14:40 | 5.58 | 5.58 | 5.58 | 5.58 | 49.9K |
| 14:45 | 5.58 | 5.58 | 5.58 | 5.58 | 486.2K |
| 14:50 | 5.58 | 5.58 | 5.58 | 5.58 | 213.0K |
| 14:55 | 5.58 | 5.58 | 5.58 | 5.58 | 54.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.30 | 5.58 | 5.30 | 5.58 | 176.6M |
| 2025-09-25 | 4.61 | 5.07 | 4.61 | 5.07 | 261.9M |
| 2025-09-24 | 4.48 | 4.81 | 4.48 | 4.61 | 122.2M |
| 2025-09-23 | 4.52 | 4.61 | 4.27 | 4.55 | 129.1M |
| 2025-09-22 | 4.72 | 4.78 | 4.49 | 4.59 | 119.5M |
| 2025-09-19 | 4.88 | 4.95 | 4.67 | 4.72 | 145.6M |
| 2025-09-18 | 4.91 | 5.05 | 4.69 | 4.92 | 297.4M |
| 2025-09-17 | 4.44 | 4.86 | 4.43 | 4.86 | 109.0M |
| 2025-09-16 | 4.61 | 4.74 | 4.33 | 4.42 | 206.8M |
| 2025-09-15 | 5.02 | 5.09 | 4.64 | 4.66 | 321.7M |
| 2025-09-12 | 4.87 | 4.87 | 4.81 | 4.87 | 79.9M |
| 2025-09-11 | 4.43 | 4.43 | 4.35 | 4.43 | 95.8M |
| 2025-09-10 | 4.07 | 4.09 | 4.00 | 4.03 | 26.3M |
| 2025-09-09 | 4.07 | 4.13 | 4.04 | 4.06 | 38.5M |
| 2025-09-08 | 4.07 | 4.15 | 4.04 | 4.07 | 50.0M |
| 2025-09-05 | 3.89 | 4.08 | 3.86 | 4.07 | 61.6M |
| 2025-09-04 | 3.81 | 3.91 | 3.81 | 3.87 | 35.5M |
| 2025-09-03 | 3.86 | 3.87 | 3.77 | 3.82 | 32.5M |
| 2025-09-02 | 3.87 | 3.89 | 3.82 | 3.86 | 34.9M |
| 2025-09-01 | 3.88 | 3.92 | 3.83 | 3.87 | 34.9M |
| 2025-08-29 | 3.95 | 3.97 | 3.85 | 3.87 | 42.6M |
| 2025-08-28 | 3.94 | 3.98 | 3.85 | 3.97 | 41.9M |
| 2025-08-27 | 3.98 | 4.12 | 3.94 | 3.95 | 49.8M |
| 2025-08-26 | 3.90 | 4.01 | 3.87 | 3.98 | 55.3M |
| 2025-08-25 | 3.89 | 3.93 | 3.87 | 3.90 | 32.7M |
| 2025-08-22 | 3.88 | 3.90 | 3.83 | 3.89 | 26.1M |
| 2025-08-21 | 3.84 | 3.89 | 3.83 | 3.88 | 28.9M |
| 2025-08-20 | 3.81 | 3.86 | 3.79 | 3.86 | 23.5M |
| 2025-08-19 | 3.84 | 3.85 | 3.80 | 3.83 | 25.4M |
| 2025-08-18 | 3.86 | 3.90 | 3.81 | 3.82 | 32.1M |
| 2025-08-15 | 3.80 | 3.87 | 3.78 | 3.85 | 20.6M |
| 2025-08-14 | 3.91 | 3.93 | 3.80 | 3.80 | 29.6M |
| 2025-08-13 | 3.87 | 3.92 | 3.85 | 3.91 | 25.6M |
| 2025-08-12 | 3.91 | 3.91 | 3.87 | 3.88 | 15.5M |
| 2025-08-11 | 3.89 | 3.91 | 3.85 | 3.90 | 27.4M |
| 2025-08-08 | 3.82 | 3.96 | 3.80 | 3.90 | 43.8M |
| 2025-08-07 | 3.81 | 3.88 | 3.76 | 3.83 | 27.7M |
| 2025-08-06 | 3.78 | 3.82 | 3.75 | 3.81 | 18.9M |
| 2025-08-05 | 3.75 | 3.78 | 3.75 | 3.78 | 16.0M |
| 2025-08-04 | 3.73 | 3.76 | 3.71 | 3.75 | 14.7M |
| 2025-08-01 | 3.70 | 3.78 | 3.70 | 3.74 | 20.4M |
| 2025-07-31 | 3.80 | 3.80 | 3.69 | 3.71 | 28.2M |
| 2025-07-30 | 3.78 | 3.84 | 3.77 | 3.80 | 28.6M |
| 2025-07-29 | 3.83 | 3.83 | 3.72 | 3.78 | 26.9M |
| 2025-07-28 | 3.83 | 3.85 | 3.78 | 3.80 | 25.1M |
| 2025-07-25 | 3.85 | 3.95 | 3.83 | 3.83 | 55.1M |
| 2025-07-24 | 3.80 | 3.82 | 3.77 | 3.81 | 24.9M |
| 2025-07-23 | 3.87 | 3.88 | 3.79 | 3.80 | 29.2M |
| 2025-07-22 | 3.84 | 3.87 | 3.80 | 3.87 | 29.6M |
| 2025-07-21 | 3.80 | 3.86 | 3.80 | 3.83 | 36.6M |
| 2025-07-18 | 3.84 | 3.86 | 3.74 | 3.77 | 35.2M |
| 2025-07-17 | 3.71 | 3.93 | 3.68 | 3.77 | 62.6M |
| 2025-07-16 | 3.71 | 3.76 | 3.69 | 3.72 | 24.8M |
| 2025-07-15 | 3.80 | 3.82 | 3.67 | 3.70 | 41.5M |
| 2025-07-14 | 3.73 | 3.85 | 3.73 | 3.79 | 56.8M |
| 2025-07-11 | 3.74 | 3.76 | 3.70 | 3.72 | 35.4M |
| 2025-07-10 | 3.74 | 3.78 | 3.72 | 3.74 | 31.2M |
| 2025-07-09 | 3.78 | 3.81 | 3.73 | 3.75 | 36.5M |
| 2025-07-08 | 3.76 | 3.79 | 3.70 | 3.79 | 70.0M |
| 2025-07-07 | 3.63 | 3.76 | 3.61 | 3.73 | 71.0M |
| 2025-07-04 | 3.60 | 3.67 | 3.60 | 3.60 | 35.4M |
| 2025-07-03 | 3.62 | 3.63 | 3.58 | 3.60 | 21.6M |
| 2025-07-02 | 3.59 | 3.63 | 3.57 | 3.62 | 29.0M |
| 2025-07-01 | 3.58 | 3.62 | 3.56 | 3.60 | 27.4M |
| 2025-06-30 | 3.50 | 3.60 | 3.50 | 3.58 | 29.5M |
| 2025-06-27 | 3.49 | 3.56 | 3.49 | 3.50 | 19.3M |
| 2025-06-26 | 3.51 | 3.52 | 3.48 | 3.49 | 19.4M |
| 2025-06-25 | 3.49 | 3.52 | 3.47 | 3.52 | 20.6M |
| 2025-06-24 | 3.43 | 3.49 | 3.43 | 3.48 | 18.8M |
| 2025-06-23 | 3.43 | 3.46 | 3.42 | 3.44 | 18.6M |
| 2025-06-20 | 3.49 | 3.49 | 3.44 | 3.44 | 18.7M |
| 2025-06-19 | 3.58 | 3.60 | 3.47 | 3.48 | 32.4M |
| 2025-06-18 | 3.62 | 3.64 | 3.57 | 3.59 | 15.3M |
| 2025-06-17 | 3.62 | 3.63 | 3.56 | 3.63 | 24.1M |
| 2025-06-16 | 3.59 | 3.67 | 3.58 | 3.62 | 29.7M |
| 2025-06-13 | 3.61 | 3.66 | 3.58 | 3.60 | 38.6M |
| 2025-06-12 | 3.57 | 3.66 | 3.55 | 3.61 | 42.0M |
| 2025-06-11 | 3.55 | 3.60 | 3.53 | 3.56 | 23.3M |
| 2025-06-10 | 3.51 | 3.57 | 3.50 | 3.55 | 35.2M |
| 2025-06-09 | 3.51 | 3.52 | 3.50 | 3.51 | 15.5M |
| 2025-06-06 | 3.49 | 3.52 | 3.48 | 3.50 | 14.3M |
| 2025-06-05 | 3.51 | 3.54 | 3.49 | 3.50 | 18.5M |
| 2025-06-04 | 3.51 | 3.52 | 3.48 | 3.50 | 18.4M |
| 2025-06-03 | 3.51 | 3.52 | 3.47 | 3.52 | 20.5M |
| 2025-05-30 | 3.56 | 3.59 | 3.52 | 3.52 | 20.3M |
| 2025-05-29 | 3.51 | 3.56 | 3.49 | 3.54 | 22.6M |
| 2025-05-28 | 3.62 | 3.62 | 3.57 | 3.59 | 22.1M |
| 2025-05-27 | 3.59 | 3.63 | 3.57 | 3.61 | 18.4M |
| 2025-05-26 | 3.58 | 3.60 | 3.56 | 3.59 | 18.8M |
| 2025-05-23 | 3.63 | 3.65 | 3.58 | 3.58 | 27.5M |
| 2025-05-22 | 3.73 | 3.74 | 3.62 | 3.63 | 41.9M |
| 2025-05-21 | 3.77 | 3.81 | 3.72 | 3.73 | 35.6M |
| 2025-05-20 | 3.73 | 3.78 | 3.71 | 3.78 | 38.5M |
| 2025-05-19 | 3.74 | 3.74 | 3.70 | 3.73 | 23.4M |
| 2025-05-16 | 3.72 | 3.76 | 3.70 | 3.73 | 25.2M |
| 2025-05-15 | 3.77 | 3.79 | 3.72 | 3.72 | 32.8M |
| 2025-05-14 | 3.81 | 3.81 | 3.74 | 3.79 | 35.5M |
| 2025-05-13 | 3.85 | 3.86 | 3.75 | 3.81 | 50.9M |
| 2025-05-12 | 3.84 | 3.92 | 3.81 | 3.84 | 63.0M |
| 2025-05-09 | 3.75 | 3.92 | 3.73 | 3.85 | 98.1M |
| 2025-05-08 | 3.72 | 3.78 | 3.69 | 3.74 | 33.3M |
| 2025-05-07 | 3.78 | 3.83 | 3.70 | 3.73 | 46.4M |
| 2025-05-06 | 3.64 | 3.77 | 3.62 | 3.76 | 55.1M |
| 2025-04-30 | 3.68 | 3.69 | 3.61 | 3.62 | 39.7M |
| 2025-04-29 | 3.75 | 3.81 | 3.62 | 3.69 | 61.1M |
| 2025-04-28 | 3.81 | 3.85 | 3.68 | 3.70 | 60.3M |
| 2025-04-25 | 3.60 | 3.81 | 3.57 | 3.78 | 99.1M |
| 2025-04-24 | 3.53 | 3.64 | 3.53 | 3.61 | 49.6M |
| 2025-04-23 | 3.56 | 3.58 | 3.52 | 3.54 | 26.1M |
| 2025-04-22 | 3.60 | 3.64 | 3.53 | 3.53 | 33.7M |
| 2025-04-21 | 3.52 | 3.62 | 3.52 | 3.60 | 33.2M |
| 2025-04-18 | 3.56 | 3.56 | 3.49 | 3.53 | 31.4M |
| 2025-04-17 | 3.60 | 3.63 | 3.54 | 3.56 | 33.1M |
| 2025-04-16 | 3.68 | 3.73 | 3.57 | 3.61 | 46.6M |
| 2025-04-15 | 3.69 | 3.70 | 3.61 | 3.68 | 45.4M |
| 2025-04-14 | 3.51 | 3.73 | 3.51 | 3.67 | 72.0M |
| 2025-04-11 | 3.55 | 3.59 | 3.48 | 3.50 | 54.4M |
| 2025-04-10 | 3.65 | 3.70 | 3.59 | 3.62 | 74.6M |
| 2025-04-09 | 3.55 | 3.66 | 3.34 | 3.61 | 84.1M |
| 2025-04-08 | 3.55 | 3.68 | 3.53 | 3.63 | 91.2M |
| 2025-04-07 | 3.57 | 3.79 | 3.37 | 3.50 | 123.2M |
| 2025-04-03 | 3.58 | 3.77 | 3.56 | 3.73 | 79.8M |
| 2025-04-02 | 3.63 | 3.65 | 3.56 | 3.59 | 40.1M |
| 2025-04-01 | 3.57 | 3.78 | 3.57 | 3.65 | 63.8M |
| 2025-03-31 | 3.53 | 3.65 | 3.53 | 3.55 | 57.8M |
| 2025-03-28 | 3.64 | 3.67 | 3.55 | 3.56 | 61.8M |
| 2025-03-27 | 3.82 | 3.84 | 3.66 | 3.67 | 94.5M |
| 2025-03-26 | 3.95 | 3.97 | 3.82 | 3.84 | 100.6M |
| 2025-03-25 | 4.00 | 4.09 | 3.85 | 3.94 | 121.4M |
| 2025-03-24 | 3.83 | 4.16 | 3.78 | 4.07 | 170.4M |
| 2025-03-21 | 3.90 | 3.95 | 3.81 | 3.83 | 116.0M |
| 2025-03-20 | 3.85 | 4.18 | 3.75 | 4.02 | 230.7M |
| 2025-03-19 | 3.49 | 3.85 | 3.47 | 3.85 | 147.6M |
| 2025-03-18 | 3.50 | 3.51 | 3.45 | 3.50 | 20.4M |
| 2025-03-17 | 3.49 | 3.53 | 3.47 | 3.49 | 19.8M |
| 2025-03-14 | 3.49 | 3.53 | 3.45 | 3.48 | 28.8M |
| 2025-03-13 | 3.42 | 3.48 | 3.41 | 3.48 | 32.8M |
| 2025-03-12 | 3.35 | 3.43 | 3.34 | 3.42 | 29.2M |
| 2025-03-11 | 3.33 | 3.35 | 3.30 | 3.35 | 13.9M |
| 2025-03-10 | 3.39 | 3.41 | 3.33 | 3.34 | 20.6M |
| 2025-03-07 | 3.36 | 3.39 | 3.34 | 3.39 | 22.8M |
| 2025-03-06 | 3.32 | 3.38 | 3.30 | 3.36 | 23.8M |
| 2025-03-05 | 3.33 | 3.33 | 3.28 | 3.32 | 15.9M |
| 2025-03-04 | 3.29 | 3.33 | 3.28 | 3.32 | 15.2M |
| 2025-03-03 | 3.32 | 3.34 | 3.29 | 3.30 | 20.6M |
| 2025-02-28 | 3.34 | 3.37 | 3.31 | 3.32 | 17.9M |
| 2025-02-27 | 3.35 | 3.37 | 3.31 | 3.34 | 17.1M |
| 2025-02-26 | 3.28 | 3.35 | 3.28 | 3.35 | 24.1M |
| 2025-02-25 | 3.31 | 3.33 | 3.27 | 3.29 | 24.4M |
| 2025-02-24 | 3.30 | 3.36 | 3.29 | 3.32 | 22.4M |
| 2025-02-21 | 3.30 | 3.33 | 3.29 | 3.30 | 22.1M |
| 2025-02-20 | 3.32 | 3.34 | 3.28 | 3.30 | 23.6M |
| 2025-02-19 | 3.33 | 3.34 | 3.29 | 3.33 | 16.6M |
| 2025-02-18 | 3.36 | 3.37 | 3.30 | 3.33 | 18.6M |
| 2025-02-17 | 3.30 | 3.37 | 3.28 | 3.35 | 26.4M |
| 2025-02-14 | 3.31 | 3.32 | 3.29 | 3.30 | 15.4M |
| 2025-02-13 | 3.31 | 3.33 | 3.29 | 3.31 | 14.8M |
| 2025-02-12 | 3.32 | 3.34 | 3.29 | 3.32 | 15.4M |
| 2025-02-11 | 3.34 | 3.35 | 3.30 | 3.32 | 14.9M |
| 2025-02-10 | 3.36 | 3.39 | 3.32 | 3.34 | 19.4M |
| 2025-02-07 | 3.35 | 3.39 | 3.34 | 3.36 | 20.3M |
| 2025-02-06 | 3.31 | 3.36 | 3.29 | 3.35 | 15.1M |
| 2025-02-05 | 3.36 | 3.38 | 3.30 | 3.32 | 15.1M |
| 2025-01-27 | 3.33 | 3.39 | 3.33 | 3.35 | 13.7M |
| 2025-01-24 | 3.31 | 3.34 | 3.29 | 3.33 | 16.5M |
| 2025-01-23 | 3.36 | 3.40 | 3.30 | 3.30 | 20.8M |
| 2025-01-22 | 3.31 | 3.36 | 3.29 | 3.35 | 20.9M |
| 2025-01-21 | 3.28 | 3.32 | 3.22 | 3.31 | 23.1M |
| 2025-01-20 | 3.28 | 3.29 | 3.25 | 3.27 | 14.5M |
| 2025-01-17 | 3.25 | 3.28 | 3.22 | 3.25 | 14.1M |
| 2025-01-16 | 3.19 | 3.33 | 3.19 | 3.25 | 28.5M |
| 2025-01-15 | 3.22 | 3.22 | 3.15 | 3.19 | 16.8M |
| 2025-01-14 | 3.12 | 3.21 | 3.10 | 3.21 | 19.0M |
| 2025-01-13 | 3.10 | 3.14 | 3.08 | 3.12 | 14.2M |
| 2025-01-10 | 3.18 | 3.18 | 3.12 | 3.13 | 16.5M |
| 2025-01-09 | 3.21 | 3.21 | 3.16 | 3.17 | 16.9M |
| 2025-01-08 | 3.22 | 3.26 | 3.15 | 3.21 | 23.4M |
| 2025-01-07 | 3.25 | 3.25 | 3.18 | 3.22 | 20.7M |
| 2025-01-06 | 3.19 | 3.27 | 3.17 | 3.25 | 24.4M |
| 2025-01-03 | 3.23 | 3.30 | 3.18 | 3.19 | 28.9M |
| 2025-01-02 | 3.32 | 3.34 | 3.21 | 3.23 | 34.8M |