5.41
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.43 | 5.43 | 5.41 | 5.42 | 863.4K |
| 09:35 | 5.42 | 5.43 | 5.41 | 5.42 | 374.7K |
| 09:40 | 5.42 | 5.43 | 5.41 | 5.41 | 937.5K |
| 09:45 | 5.41 | 5.43 | 5.41 | 5.41 | 488.2K |
| 09:50 | 5.41 | 5.42 | 5.41 | 5.41 | 303.5K |
| 09:55 | 5.41 | 5.41 | 5.40 | 5.40 | 588.4K |
| 10:00 | 5.40 | 5.41 | 5.40 | 5.41 | 408.7K |
| 10:05 | 5.41 | 5.43 | 5.40 | 5.43 | 618.1K |
| 10:10 | 5.42 | 5.44 | 5.42 | 5.43 | 965.4K |
| 10:15 | 5.43 | 5.44 | 5.43 | 5.43 | 330.2K |
| 10:20 | 5.43 | 5.45 | 5.43 | 5.44 | 416.8K |
| 10:25 | 5.45 | 5.45 | 5.43 | 5.43 | 292.6K |
| 10:30 | 5.44 | 5.44 | 5.43 | 5.43 | 142.1K |
| 10:35 | 5.44 | 5.44 | 5.43 | 5.44 | 264.8K |
| 10:40 | 5.44 | 5.44 | 5.43 | 5.44 | 349.6K |
| 10:45 | 5.43 | 5.45 | 5.43 | 5.44 | 519.9K |
| 10:50 | 5.44 | 5.45 | 5.44 | 5.44 | 101.1K |
| 10:55 | 5.44 | 5.45 | 5.43 | 5.44 | 493.0K |
| 11:00 | 5.43 | 5.44 | 5.43 | 5.44 | 236.8K |
| 11:05 | 5.44 | 5.44 | 5.43 | 5.44 | 126.2K |
| 11:10 | 5.43 | 5.45 | 5.43 | 5.44 | 287.6K |
| 11:15 | 5.44 | 5.45 | 5.43 | 5.44 | 144.6K |
| 11:20 | 5.44 | 5.44 | 5.43 | 5.43 | 248.6K |
| 11:25 | 5.43 | 5.44 | 5.43 | 5.43 | 228.5K |
| 13:00 | 5.44 | 5.44 | 5.42 | 5.42 | 269.0K |
| 13:05 | 5.42 | 5.43 | 5.42 | 5.42 | 169.2K |
| 13:10 | 5.43 | 5.43 | 5.42 | 5.43 | 29.5K |
| 13:15 | 5.43 | 5.43 | 5.42 | 5.43 | 36.4K |
| 13:20 | 5.43 | 5.44 | 5.42 | 5.42 | 371.4K |
| 13:25 | 5.43 | 5.44 | 5.42 | 5.43 | 428.2K |
| 13:30 | 5.43 | 5.44 | 5.42 | 5.44 | 145.5K |
| 13:35 | 5.44 | 5.44 | 5.43 | 5.44 | 84.2K |
| 13:40 | 5.44 | 5.44 | 5.43 | 5.44 | 192.4K |
| 13:45 | 5.44 | 5.45 | 5.43 | 5.44 | 557.3K |
| 13:50 | 5.44 | 5.45 | 5.44 | 5.44 | 517.7K |
| 13:55 | 5.45 | 5.45 | 5.44 | 5.44 | 452.3K |
| 14:00 | 5.44 | 5.45 | 5.43 | 5.43 | 547.4K |
| 14:05 | 5.44 | 5.45 | 5.43 | 5.44 | 252.9K |
| 14:10 | 5.45 | 5.45 | 5.43 | 5.44 | 165.0K |
| 14:15 | 5.44 | 5.44 | 5.43 | 5.44 | 146.5K |
| 14:20 | 5.44 | 5.45 | 5.43 | 5.44 | 672.6K |
| 14:25 | 5.44 | 5.45 | 5.43 | 5.44 | 490.2K |
| 14:30 | 5.45 | 5.45 | 5.43 | 5.44 | 267.6K |
| 14:35 | 5.44 | 5.44 | 5.42 | 5.43 | 322.6K |
| 14:40 | 5.43 | 5.44 | 5.42 | 5.44 | 320.0K |
| 14:45 | 5.44 | 5.45 | 5.43 | 5.45 | 689.2K |
| 14:50 | 5.44 | 5.45 | 5.43 | 5.45 | 860.2K |
| 14:55 | 5.44 | 5.46 | 5.44 | 5.44 | 160.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 5.46 | 5.46 | 5.37 | 5.41 | 24.5M |
| 2025-09-29 | 5.43 | 5.47 | 5.38 | 5.47 | 30.6M |
| 2025-09-26 | 5.43 | 5.46 | 5.40 | 5.45 | 18.0M |
| 2025-09-25 | 5.49 | 5.52 | 5.41 | 5.42 | 21.8M |
| 2025-09-24 | 5.47 | 5.54 | 5.45 | 5.50 | 18.0M |
| 2025-09-23 | 5.58 | 5.59 | 5.42 | 5.48 | 22.0M |
| 2025-09-22 | 5.67 | 5.67 | 5.55 | 5.59 | 20.0M |
| 2025-09-19 | 5.62 | 5.67 | 5.57 | 5.66 | 20.3M |
| 2025-09-18 | 5.79 | 5.79 | 5.58 | 5.61 | 35.0M |
| 2025-09-17 | 5.80 | 5.81 | 5.72 | 5.78 | 19.8M |
| 2025-09-16 | 5.88 | 5.90 | 5.78 | 5.81 | 24.5M |
| 2025-09-15 | 5.88 | 5.91 | 5.84 | 5.88 | 20.6M |
| 2025-09-12 | 5.87 | 5.96 | 5.84 | 5.88 | 24.2M |
| 2025-09-11 | 5.84 | 5.89 | 5.78 | 5.89 | 29.9M |
| 2025-09-10 | 5.87 | 5.89 | 5.83 | 5.86 | 22.9M |
| 2025-09-09 | 5.92 | 5.93 | 5.81 | 5.86 | 35.2M |
| 2025-09-08 | 5.82 | 5.94 | 5.82 | 5.92 | 58.2M |
| 2025-09-05 | 5.70 | 5.88 | 5.63 | 5.81 | 81.7M |
| 2025-09-04 | 5.52 | 5.59 | 5.50 | 5.57 | 32.1M |
| 2025-09-03 | 5.52 | 5.56 | 5.43 | 5.56 | 28.7M |
| 2025-09-02 | 5.59 | 5.60 | 5.47 | 5.50 | 29.3M |
| 2025-09-01 | 5.59 | 5.62 | 5.56 | 5.58 | 28.5M |
| 2025-08-29 | 5.61 | 5.64 | 5.51 | 5.55 | 31.7M |
| 2025-08-28 | 5.62 | 5.68 | 5.53 | 5.61 | 27.5M |
| 2025-08-27 | 5.74 | 5.76 | 5.60 | 5.62 | 31.7M |
| 2025-08-26 | 5.64 | 5.77 | 5.61 | 5.73 | 35.8M |
| 2025-08-25 | 5.63 | 5.65 | 5.60 | 5.64 | 31.1M |
| 2025-08-22 | 5.63 | 5.64 | 5.55 | 5.63 | 28.4M |
| 2025-08-21 | 5.59 | 5.64 | 5.57 | 5.63 | 25.8M |
| 2025-08-20 | 5.55 | 5.58 | 5.53 | 5.58 | 24.0M |
| 2025-08-19 | 5.46 | 5.58 | 5.44 | 5.56 | 35.8M |
| 2025-08-18 | 5.43 | 5.50 | 5.40 | 5.45 | 27.9M |
| 2025-08-15 | 5.40 | 5.44 | 5.39 | 5.43 | 18.3M |
| 2025-08-14 | 5.48 | 5.49 | 5.40 | 5.41 | 19.4M |
| 2025-08-13 | 5.50 | 5.52 | 5.46 | 5.47 | 19.8M |
| 2025-08-12 | 5.49 | 5.51 | 5.47 | 5.48 | 16.2M |
| 2025-08-11 | 5.52 | 5.52 | 5.41 | 5.49 | 27.8M |
| 2025-08-08 | 5.46 | 5.53 | 5.43 | 5.51 | 26.6M |
| 2025-08-07 | 5.47 | 5.48 | 5.44 | 5.46 | 15.0M |
| 2025-08-06 | 5.46 | 5.48 | 5.41 | 5.47 | 16.5M |
| 2025-08-05 | 5.45 | 5.52 | 5.44 | 5.46 | 24.3M |
| 2025-08-04 | 5.41 | 5.47 | 5.36 | 5.45 | 20.6M |
| 2025-08-01 | 5.39 | 5.42 | 5.37 | 5.40 | 16.4M |
| 2025-07-31 | 5.51 | 5.52 | 5.39 | 5.39 | 28.0M |
| 2025-07-30 | 5.51 | 5.56 | 5.48 | 5.50 | 19.1M |
| 2025-07-29 | 5.60 | 5.61 | 5.48 | 5.53 | 29.3M |
| 2025-07-28 | 5.69 | 5.70 | 5.59 | 5.59 | 23.1M |
| 2025-07-25 | 5.71 | 5.75 | 5.69 | 5.70 | 14.5M |
| 2025-07-24 | 5.76 | 5.77 | 5.67 | 5.70 | 29.7M |
| 2025-07-23 | 5.76 | 5.82 | 5.74 | 5.76 | 28.6M |
| 2025-07-22 | 5.67 | 5.77 | 5.62 | 5.74 | 30.5M |
| 2025-07-21 | 5.62 | 5.68 | 5.60 | 5.66 | 25.0M |
| 2025-07-18 | 5.66 | 5.68 | 5.59 | 5.62 | 26.2M |
| 2025-07-17 | 5.68 | 5.70 | 5.62 | 5.65 | 22.9M |
| 2025-07-16 | 5.77 | 5.84 | 5.66 | 5.67 | 45.3M |
| 2025-07-15 | 5.96 | 5.99 | 5.75 | 5.75 | 62.2M |
| 2025-07-14 | 6.03 | 6.07 | 5.99 | 5.99 | 18.6M |
| 2025-07-11 | 5.94 | 6.07 | 5.94 | 6.05 | 36.3M |
| 2025-07-10 | 5.93 | 5.97 | 5.91 | 5.95 | 15.9M |
| 2025-07-09 | 5.96 | 6.06 | 5.93 | 5.96 | 18.5M |
| 2025-07-08 | 5.95 | 5.99 | 5.92 | 5.97 | 22.0M |
| 2025-07-07 | 5.93 | 5.95 | 5.85 | 5.93 | 21.2M |
| 2025-07-04 | 5.95 | 5.99 | 5.92 | 5.94 | 19.4M |
| 2025-07-03 | 5.87 | 5.99 | 5.85 | 5.96 | 33.2M |
| 2025-07-02 | 5.90 | 6.00 | 5.85 | 5.87 | 34.2M |
| 2025-07-01 | 5.96 | 6.00 | 5.89 | 5.90 | 28.8M |
| 2025-06-30 | 5.98 | 6.00 | 5.90 | 5.95 | 25.9M |
| 2025-06-27 | 6.00 | 6.07 | 5.92 | 5.96 | 33.1M |
| 2025-06-26 | 6.05 | 6.13 | 5.94 | 6.11 | 36.0M |
| 2025-06-25 | 5.87 | 6.09 | 5.83 | 6.04 | 50.2M |
| 2025-06-24 | 5.82 | 5.87 | 5.80 | 5.85 | 22.6M |
| 2025-06-23 | 5.77 | 5.87 | 5.75 | 5.84 | 20.0M |
| 2025-06-20 | 5.89 | 5.90 | 5.77 | 5.82 | 29.2M |
| 2025-06-19 | 5.84 | 5.92 | 5.82 | 5.90 | 34.7M |
| 2025-06-18 | 5.80 | 5.88 | 5.80 | 5.85 | 15.7M |
| 2025-06-17 | 5.87 | 5.93 | 5.80 | 5.84 | 24.7M |
| 2025-06-16 | 5.84 | 5.89 | 5.78 | 5.88 | 31.8M |
| 2025-06-13 | 5.86 | 5.90 | 5.80 | 5.87 | 32.1M |
| 2025-06-12 | 5.80 | 5.90 | 5.77 | 5.86 | 31.0M |
| 2025-06-11 | 5.67 | 5.90 | 5.64 | 5.82 | 46.9M |
| 2025-06-10 | 5.72 | 5.75 | 5.59 | 5.65 | 27.2M |
| 2025-06-09 | 5.79 | 5.79 | 5.67 | 5.74 | 21.1M |
| 2025-06-06 | 5.71 | 5.81 | 5.71 | 5.74 | 20.7M |
| 2025-06-05 | 5.73 | 5.81 | 5.70 | 5.74 | 24.7M |
| 2025-06-04 | 5.57 | 5.76 | 5.57 | 5.75 | 40.5M |
| 2025-06-03 | 5.50 | 5.62 | 5.48 | 5.58 | 23.2M |
| 2025-05-30 | 5.54 | 5.62 | 5.48 | 5.54 | 21.4M |
| 2025-05-29 | 5.58 | 5.62 | 5.54 | 5.55 | 25.3M |
| 2025-05-28 | 5.63 | 5.64 | 5.57 | 5.59 | 17.9M |
| 2025-05-27 | 5.55 | 5.69 | 5.54 | 5.66 | 28.7M |
| 2025-05-26 | 5.57 | 5.60 | 5.48 | 5.56 | 25.7M |
| 2025-05-23 | 5.58 | 5.59 | 5.49 | 5.50 | 25.3M |
| 2025-05-22 | 5.67 | 5.71 | 5.57 | 5.57 | 26.5M |
| 2025-05-21 | 5.61 | 5.69 | 5.59 | 5.68 | 27.0M |
| 2025-05-20 | 5.60 | 5.68 | 5.56 | 5.62 | 31.7M |
| 2025-05-19 | 5.42 | 5.61 | 5.42 | 5.59 | 52.0M |
| 2025-05-16 | 5.48 | 5.49 | 5.43 | 5.44 | 20.0M |
| 2025-05-15 | 5.47 | 5.54 | 5.41 | 5.48 | 27.1M |
| 2025-05-14 | 5.44 | 5.48 | 5.41 | 5.47 | 24.5M |
| 2025-05-13 | 5.53 | 5.53 | 5.41 | 5.45 | 31.4M |
| 2025-05-12 | 5.52 | 5.62 | 5.49 | 5.51 | 47.2M |
| 2025-05-09 | 5.34 | 5.54 | 5.31 | 5.49 | 63.2M |
| 2025-05-08 | 5.37 | 5.37 | 5.29 | 5.32 | 35.8M |
| 2025-05-07 | 5.46 | 5.49 | 5.35 | 5.37 | 30.4M |
| 2025-05-06 | 5.40 | 5.46 | 5.37 | 5.41 | 42.5M |
| 2025-04-30 | 5.41 | 5.44 | 5.34 | 5.34 | 41.1M |
| 2025-04-29 | 5.29 | 5.49 | 5.20 | 5.44 | 84.1M |
| 2025-04-28 | 5.22 | 5.27 | 5.14 | 5.19 | 26.0M |
| 2025-04-25 | 5.23 | 5.31 | 5.19 | 5.21 | 33.8M |
| 2025-04-24 | 5.22 | 5.33 | 5.14 | 5.16 | 25.5M |
| 2025-04-23 | 5.19 | 5.24 | 5.14 | 5.22 | 25.7M |
| 2025-04-22 | 5.20 | 5.27 | 5.19 | 5.20 | 22.9M |
| 2025-04-21 | 5.25 | 5.27 | 5.19 | 5.21 | 23.8M |
| 2025-04-18 | 5.27 | 5.37 | 5.23 | 5.26 | 27.4M |
| 2025-04-17 | 5.33 | 5.38 | 5.26 | 5.26 | 28.9M |
| 2025-04-16 | 5.39 | 5.48 | 5.33 | 5.37 | 44.2M |
| 2025-04-15 | 5.16 | 5.38 | 5.14 | 5.38 | 51.7M |
| 2025-04-14 | 5.12 | 5.18 | 5.10 | 5.14 | 27.2M |
| 2025-04-11 | 5.02 | 5.09 | 5.00 | 5.06 | 16.5M |
| 2025-04-10 | 5.00 | 5.14 | 5.00 | 5.08 | 29.9M |
| 2025-04-09 | 4.97 | 5.02 | 4.80 | 5.00 | 36.5M |
| 2025-04-08 | 4.72 | 5.04 | 4.72 | 5.01 | 61.4M |
| 2025-04-07 | 5.01 | 5.08 | 4.71 | 4.71 | 56.0M |
| 2025-04-03 | 5.20 | 5.25 | 5.16 | 5.23 | 19.0M |
| 2025-04-02 | 5.21 | 5.33 | 5.19 | 5.25 | 28.1M |
| 2025-04-01 | 5.08 | 5.22 | 5.08 | 5.21 | 27.1M |
| 2025-03-31 | 5.16 | 5.19 | 5.08 | 5.09 | 26.5M |
| 2025-03-28 | 5.16 | 5.25 | 5.12 | 5.18 | 26.4M |
| 2025-03-27 | 5.15 | 5.21 | 5.10 | 5.17 | 19.9M |
| 2025-03-26 | 5.13 | 5.18 | 5.10 | 5.15 | 21.6M |
| 2025-03-25 | 5.20 | 5.26 | 5.13 | 5.15 | 31.7M |
| 2025-03-24 | 5.05 | 5.20 | 5.04 | 5.19 | 60.2M |
| 2025-03-21 | 4.97 | 5.14 | 4.95 | 5.02 | 38.2M |
| 2025-03-20 | 5.00 | 5.02 | 4.95 | 4.97 | 16.1M |
| 2025-03-19 | 5.04 | 5.05 | 4.99 | 5.01 | 13.5M |
| 2025-03-18 | 5.02 | 5.05 | 4.98 | 5.04 | 18.8M |
| 2025-03-17 | 5.05 | 5.09 | 4.99 | 5.01 | 23.2M |
| 2025-03-14 | 4.90 | 5.07 | 4.89 | 5.04 | 47.7M |
| 2025-03-13 | 4.81 | 4.91 | 4.79 | 4.88 | 32.8M |
| 2025-03-12 | 4.86 | 4.86 | 4.78 | 4.81 | 24.7M |
| 2025-03-11 | 4.83 | 4.85 | 4.78 | 4.85 | 20.2M |
| 2025-03-10 | 4.88 | 4.90 | 4.83 | 4.85 | 15.4M |
| 2025-03-07 | 4.90 | 4.91 | 4.84 | 4.86 | 16.5M |
| 2025-03-06 | 4.90 | 4.93 | 4.85 | 4.91 | 18.0M |
| 2025-03-05 | 4.96 | 4.97 | 4.87 | 4.89 | 19.0M |
| 2025-03-04 | 4.95 | 5.00 | 4.93 | 4.95 | 16.2M |
| 2025-03-03 | 4.93 | 5.02 | 4.93 | 4.97 | 20.0M |
| 2025-02-28 | 5.00 | 5.03 | 4.92 | 4.95 | 22.8M |
| 2025-02-27 | 4.97 | 5.06 | 4.96 | 5.03 | 31.8M |
| 2025-02-26 | 4.90 | 4.97 | 4.89 | 4.96 | 18.0M |
| 2025-02-25 | 4.94 | 4.95 | 4.88 | 4.90 | 18.7M |
| 2025-02-24 | 4.83 | 5.02 | 4.83 | 4.95 | 33.4M |
| 2025-02-21 | 4.83 | 4.87 | 4.79 | 4.85 | 20.1M |
| 2025-02-20 | 4.89 | 4.90 | 4.83 | 4.85 | 21.6M |
| 2025-02-19 | 4.90 | 4.92 | 4.83 | 4.90 | 19.7M |
| 2025-02-18 | 5.03 | 5.04 | 4.88 | 4.90 | 32.9M |
| 2025-02-17 | 5.00 | 5.11 | 4.94 | 5.03 | 33.5M |
| 2025-02-14 | 4.94 | 5.05 | 4.94 | 4.96 | 24.3M |
| 2025-02-13 | 5.03 | 5.04 | 4.95 | 4.95 | 17.8M |
| 2025-02-12 | 5.02 | 5.06 | 4.95 | 4.99 | 17.1M |
| 2025-02-11 | 4.98 | 5.03 | 4.92 | 5.01 | 22.0M |
| 2025-02-10 | 5.05 | 5.06 | 4.94 | 4.97 | 25.9M |
| 2025-02-07 | 4.99 | 5.07 | 4.96 | 5.03 | 22.4M |
| 2025-02-06 | 4.96 | 4.98 | 4.89 | 4.98 | 20.3M |
| 2025-02-05 | 5.06 | 5.08 | 4.93 | 4.96 | 20.7M |
| 2025-01-27 | 5.01 | 5.12 | 5.01 | 5.04 | 18.1M |
| 2025-01-24 | 5.04 | 5.09 | 5.01 | 5.02 | 20.9M |
| 2025-01-23 | 5.06 | 5.17 | 5.05 | 5.07 | 23.7M |
| 2025-01-22 | 5.13 | 5.13 | 4.98 | 5.01 | 15.7M |
| 2025-01-21 | 5.18 | 5.18 | 4.96 | 5.08 | 34.5M |
| 2025-01-20 | 4.95 | 5.20 | 4.95 | 5.08 | 43.3M |
| 2025-01-17 | 4.80 | 4.92 | 4.78 | 4.88 | 19.9M |
| 2025-01-16 | 4.76 | 4.84 | 4.76 | 4.83 | 27.1M |
| 2025-01-15 | 4.82 | 4.82 | 4.66 | 4.75 | 26.2M |
| 2025-01-14 | 4.67 | 4.83 | 4.63 | 4.81 | 30.5M |
| 2025-01-13 | 4.75 | 4.90 | 4.62 | 4.67 | 40.4M |
| 2025-01-10 | 5.15 | 5.15 | 4.78 | 4.79 | 55.3M |
| 2025-01-09 | 5.36 | 5.50 | 5.14 | 5.15 | 47.9M |
| 2025-01-08 | 5.35 | 5.37 | 5.19 | 5.23 | 28.2M |
| 2025-01-07 | 5.34 | 5.39 | 5.28 | 5.37 | 15.3M |
| 2025-01-06 | 5.45 | 5.49 | 5.30 | 5.33 | 24.3M |
| 2025-01-03 | 5.53 | 5.58 | 5.44 | 5.49 | 26.8M |
| 2025-01-02 | 5.64 | 5.73 | 5.45 | 5.51 | 24.2M |