5.84
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.83 | 5.83 | 5.71 | 5.71 | 2,815.6K |
| 09:35 | 5.71 | 5.72 | 5.68 | 5.69 | 1,684.9K |
| 09:40 | 5.69 | 5.72 | 5.66 | 5.68 | 1,640.3K |
| 09:45 | 5.68 | 5.69 | 5.63 | 5.63 | 1,590.8K |
| 09:50 | 5.64 | 5.66 | 5.61 | 5.66 | 1,162.2K |
| 09:55 | 5.65 | 5.66 | 5.61 | 5.61 | 1,333.9K |
| 10:00 | 5.61 | 5.64 | 5.61 | 5.64 | 719.0K |
| 10:05 | 5.65 | 5.65 | 5.63 | 5.64 | 285.0K |
| 10:10 | 5.64 | 5.65 | 5.61 | 5.65 | 726.6K |
| 10:15 | 5.64 | 5.65 | 5.60 | 5.60 | 580.2K |
| 10:20 | 5.60 | 5.62 | 5.60 | 5.60 | 437.2K |
| 10:25 | 5.60 | 5.60 | 5.56 | 5.56 | 1,601.8K |
| 10:30 | 5.56 | 5.60 | 5.56 | 5.60 | 910.2K |
| 10:35 | 5.60 | 5.63 | 5.60 | 5.61 | 651.5K |
| 10:40 | 5.62 | 5.65 | 5.62 | 5.64 | 492.8K |
| 10:45 | 5.65 | 5.65 | 5.64 | 5.64 | 260.8K |
| 10:50 | 5.64 | 5.66 | 5.61 | 5.66 | 679.3K |
| 10:55 | 5.66 | 5.69 | 5.66 | 5.68 | 262.2K |
| 11:00 | 5.68 | 5.69 | 5.67 | 5.69 | 327.3K |
| 11:05 | 5.68 | 5.72 | 5.68 | 5.70 | 581.0K |
| 11:10 | 5.70 | 5.73 | 5.70 | 5.71 | 615.4K |
| 11:15 | 5.71 | 5.75 | 5.71 | 5.75 | 406.3K |
| 11:20 | 5.75 | 5.76 | 5.73 | 5.73 | 531.6K |
| 11:25 | 5.74 | 5.75 | 5.72 | 5.74 | 335.3K |
| 11:30 | 5.73 | 5.73 | 5.73 | 5.73 | 14.2K |
| 13:00 | 5.73 | 5.73 | 5.69 | 5.69 | 483.0K |
| 13:05 | 5.69 | 5.69 | 5.66 | 5.66 | 574.2K |
| 13:10 | 5.67 | 5.74 | 5.67 | 5.72 | 487.2K |
| 13:15 | 5.72 | 5.72 | 5.71 | 5.72 | 163.7K |
| 13:20 | 5.72 | 5.72 | 5.69 | 5.69 | 293.5K |
| 13:25 | 5.69 | 5.74 | 5.69 | 5.74 | 607.0K |
| 13:30 | 5.74 | 5.78 | 5.74 | 5.75 | 613.1K |
| 13:35 | 5.74 | 5.74 | 5.72 | 5.73 | 222.3K |
| 13:40 | 5.72 | 5.73 | 5.71 | 5.72 | 245.1K |
| 13:45 | 5.72 | 5.72 | 5.71 | 5.71 | 224.5K |
| 13:50 | 5.71 | 5.74 | 5.70 | 5.74 | 305.0K |
| 13:55 | 5.74 | 5.74 | 5.70 | 5.72 | 431.3K |
| 14:00 | 5.72 | 5.72 | 5.69 | 5.69 | 243.4K |
| 14:05 | 5.69 | 5.69 | 5.67 | 5.68 | 343.1K |
| 14:10 | 5.68 | 5.70 | 5.66 | 5.70 | 713.4K |
| 14:15 | 5.70 | 5.71 | 5.68 | 5.71 | 280.9K |
| 14:20 | 5.71 | 5.72 | 5.70 | 5.71 | 274.8K |
| 14:25 | 5.70 | 5.74 | 5.70 | 5.74 | 327.1K |
| 14:30 | 5.74 | 5.75 | 5.73 | 5.75 | 429.4K |
| 14:35 | 5.75 | 5.75 | 5.73 | 5.73 | 357.1K |
| 14:40 | 5.73 | 5.75 | 5.73 | 5.75 | 319.7K |
| 14:45 | 5.75 | 5.79 | 5.74 | 5.78 | 828.9K |
| 14:50 | 5.78 | 5.79 | 5.77 | 5.78 | 901.0K |
| 14:55 | 5.78 | 5.79 | 5.77 | 5.78 | 456.5K |
| 15:40 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.73 | 5.95 | 5.66 | 5.84 | 35.6M |
| 2025-09-26 | 5.67 | 5.85 | 5.60 | 5.72 | 26.9M |
| 2025-09-25 | 5.80 | 5.88 | 5.66 | 5.68 | 27.2M |
| 2025-09-24 | 5.78 | 6.02 | 5.71 | 5.79 | 44.7M |
| 2025-09-23 | 5.84 | 5.85 | 5.56 | 5.78 | 31.1M |
| 2025-09-22 | 6.01 | 6.01 | 5.77 | 5.85 | 39.2M |
| 2025-09-19 | 5.85 | 6.18 | 5.76 | 5.92 | 92.8M |
| 2025-09-18 | 5.49 | 6.04 | 5.44 | 6.04 | 101.6M |
| 2025-09-17 | 5.49 | 5.56 | 5.46 | 5.49 | 13.7M |
| 2025-09-16 | 5.44 | 5.50 | 5.37 | 5.50 | 14.5M |
| 2025-09-15 | 5.56 | 5.56 | 5.38 | 5.44 | 23.5M |
| 2025-09-12 | 5.61 | 5.64 | 5.53 | 5.55 | 19.6M |
| 2025-09-11 | 5.58 | 5.59 | 5.46 | 5.59 | 21.2M |
| 2025-09-10 | 5.54 | 5.60 | 5.51 | 5.59 | 18.6M |
| 2025-09-09 | 5.59 | 5.62 | 5.51 | 5.53 | 17.5M |
| 2025-09-08 | 5.64 | 5.64 | 5.51 | 5.59 | 25.0M |
| 2025-09-05 | 5.60 | 5.76 | 5.54 | 5.64 | 34.3M |
| 2025-09-04 | 5.58 | 5.67 | 5.48 | 5.53 | 43.3M |
| 2025-09-03 | 5.65 | 5.66 | 5.46 | 5.50 | 24.8M |
| 2025-09-02 | 5.76 | 5.76 | 5.55 | 5.64 | 62.9M |
| 2025-09-01 | 5.26 | 5.78 | 5.20 | 5.78 | 36.5M |
| 2025-08-29 | 5.37 | 5.37 | 5.23 | 5.25 | 18.0M |
| 2025-08-28 | 5.37 | 5.42 | 5.12 | 5.28 | 28.0M |
| 2025-08-27 | 5.57 | 5.63 | 5.32 | 5.36 | 34.6M |
| 2025-08-26 | 5.58 | 5.65 | 5.52 | 5.62 | 22.6M |
| 2025-08-25 | 5.67 | 5.70 | 5.53 | 5.58 | 40.2M |
| 2025-08-22 | 5.73 | 5.80 | 5.59 | 5.63 | 69.5M |
| 2025-08-21 | 5.68 | 6.13 | 5.68 | 5.73 | 129.6M |
| 2025-08-20 | 5.16 | 5.67 | 5.16 | 5.67 | 115.8M |
| 2025-08-19 | 4.92 | 5.23 | 4.89 | 5.15 | 59.2M |
| 2025-08-18 | 4.89 | 4.93 | 4.85 | 4.93 | 17.5M |
| 2025-08-15 | 4.84 | 4.89 | 4.81 | 4.87 | 16.4M |
| 2025-08-14 | 4.95 | 4.98 | 4.80 | 4.81 | 19.1M |
| 2025-08-13 | 4.93 | 4.95 | 4.91 | 4.95 | 14.5M |
| 2025-08-12 | 4.96 | 4.98 | 4.92 | 4.93 | 12.4M |
| 2025-08-11 | 4.90 | 4.99 | 4.85 | 4.95 | 20.7M |
| 2025-08-08 | 4.86 | 4.90 | 4.82 | 4.90 | 20.9M |
| 2025-08-07 | 4.84 | 4.86 | 4.81 | 4.85 | 12.7M |
| 2025-08-06 | 4.85 | 4.85 | 4.79 | 4.84 | 14.7M |
| 2025-08-05 | 4.79 | 4.85 | 4.78 | 4.85 | 12.7M |
| 2025-08-04 | 4.75 | 4.79 | 4.70 | 4.78 | 9.8M |
| 2025-08-01 | 4.71 | 4.75 | 4.71 | 4.74 | 8.6M |
| 2025-07-31 | 4.80 | 4.82 | 4.70 | 4.72 | 15.2M |
| 2025-07-30 | 4.86 | 4.86 | 4.77 | 4.80 | 14.0M |
| 2025-07-29 | 4.90 | 4.90 | 4.77 | 4.84 | 15.6M |
| 2025-07-28 | 4.89 | 4.91 | 4.85 | 4.88 | 13.5M |
| 2025-07-25 | 4.92 | 4.93 | 4.87 | 4.88 | 13.3M |
| 2025-07-24 | 4.91 | 4.93 | 4.86 | 4.93 | 14.3M |
| 2025-07-23 | 4.98 | 5.01 | 4.87 | 4.88 | 22.0M |
| 2025-07-22 | 4.98 | 5.00 | 4.93 | 4.98 | 21.9M |
| 2025-07-21 | 4.89 | 5.00 | 4.87 | 4.96 | 34.7M |
| 2025-07-18 | 4.85 | 4.89 | 4.81 | 4.86 | 18.6M |
| 2025-07-17 | 4.81 | 4.86 | 4.80 | 4.85 | 19.6M |
| 2025-07-16 | 4.77 | 4.85 | 4.74 | 4.81 | 20.3M |
| 2025-07-15 | 4.81 | 4.84 | 4.71 | 4.77 | 21.5M |
| 2025-07-14 | 4.77 | 4.83 | 4.75 | 4.80 | 17.1M |
| 2025-07-11 | 4.79 | 4.81 | 4.74 | 4.77 | 18.3M |
| 2025-07-10 | 4.76 | 4.81 | 4.76 | 4.79 | 13.5M |
| 2025-07-09 | 4.82 | 4.84 | 4.76 | 4.78 | 22.5M |
| 2025-07-08 | 4.80 | 4.84 | 4.78 | 4.82 | 20.2M |
| 2025-07-07 | 4.76 | 4.80 | 4.66 | 4.80 | 19.1M |
| 2025-07-04 | 4.82 | 4.87 | 4.75 | 4.75 | 25.6M |
| 2025-07-03 | 4.86 | 4.87 | 4.79 | 4.82 | 22.6M |
| 2025-07-02 | 4.88 | 4.93 | 4.82 | 4.84 | 24.3M |
| 2025-07-01 | 4.86 | 4.90 | 4.80 | 4.89 | 33.8M |
| 2025-06-30 | 4.81 | 4.88 | 4.76 | 4.87 | 33.9M |
| 2025-06-27 | 4.82 | 4.88 | 4.78 | 4.82 | 40.7M |
| 2025-06-26 | 4.82 | 4.98 | 4.73 | 4.94 | 72.7M |
| 2025-06-25 | 4.92 | 4.98 | 4.77 | 4.82 | 84.0M |
| 2025-06-24 | 5.10 | 5.24 | 5.10 | 5.10 | 103.6M |
| 2025-06-23 | 5.38 | 5.90 | 5.20 | 5.67 | 135.8M |
| 2025-06-20 | 5.19 | 5.73 | 5.05 | 5.40 | 158.4M |
| 2025-06-19 | 4.68 | 5.23 | 4.64 | 5.23 | 87.1M |
| 2025-06-18 | 4.67 | 4.88 | 4.64 | 4.75 | 56.6M |
| 2025-06-17 | 4.56 | 4.74 | 4.53 | 4.65 | 36.3M |
| 2025-06-16 | 4.65 | 4.68 | 4.57 | 4.57 | 28.7M |
| 2025-06-13 | 4.63 | 4.69 | 4.52 | 4.59 | 26.3M |
| 2025-06-12 | 4.51 | 4.56 | 4.47 | 4.53 | 8.9M |
| 2025-06-11 | 4.51 | 4.60 | 4.49 | 4.53 | 10.4M |
| 2025-06-10 | 4.57 | 4.59 | 4.44 | 4.51 | 10.8M |
| 2025-06-09 | 4.56 | 4.57 | 4.51 | 4.57 | 11.3M |
| 2025-06-06 | 4.47 | 4.52 | 4.44 | 4.51 | 11.1M |
| 2025-06-05 | 4.50 | 4.52 | 4.42 | 4.46 | 9.4M |
| 2025-06-04 | 4.40 | 4.49 | 4.40 | 4.49 | 13.3M |
| 2025-06-03 | 4.30 | 4.45 | 4.28 | 4.42 | 14.0M |
| 2025-05-30 | 4.50 | 4.51 | 4.30 | 4.32 | 19.9M |
| 2025-05-29 | 4.42 | 4.52 | 4.40 | 4.50 | 13.2M |
| 2025-05-28 | 4.52 | 4.54 | 4.41 | 4.45 | 12.3M |
| 2025-05-27 | 4.49 | 4.51 | 4.42 | 4.51 | 13.0M |
| 2025-05-26 | 4.38 | 4.50 | 4.37 | 4.49 | 16.3M |
| 2025-05-23 | 4.39 | 4.48 | 4.36 | 4.39 | 14.0M |
| 2025-05-22 | 4.48 | 4.51 | 4.38 | 4.38 | 11.2M |
| 2025-05-21 | 4.49 | 4.54 | 4.46 | 4.48 | 8.4M |
| 2025-05-20 | 4.51 | 4.52 | 4.45 | 4.50 | 9.8M |
| 2025-05-19 | 4.44 | 4.52 | 4.43 | 4.49 | 12.7M |
| 2025-05-16 | 4.37 | 4.52 | 4.37 | 4.45 | 14.5M |
| 2025-05-15 | 4.41 | 4.46 | 4.36 | 4.40 | 10.9M |
| 2025-05-14 | 4.41 | 4.45 | 4.39 | 4.41 | 10.8M |
| 2025-05-13 | 4.46 | 4.49 | 4.39 | 4.42 | 9.3M |
| 2025-05-12 | 4.46 | 4.48 | 4.39 | 4.44 | 9.6M |
| 2025-05-09 | 4.50 | 4.52 | 4.43 | 4.45 | 9.3M |
| 2025-05-08 | 4.44 | 4.52 | 4.41 | 4.50 | 10.2M |
| 2025-05-07 | 4.46 | 4.49 | 4.41 | 4.46 | 11.6M |
| 2025-05-06 | 4.32 | 4.42 | 4.32 | 4.41 | 12.6M |
| 2025-04-30 | 4.38 | 4.42 | 4.29 | 4.30 | 9.6M |
| 2025-04-29 | 4.30 | 4.41 | 4.26 | 4.35 | 11.1M |
| 2025-04-28 | 4.38 | 4.40 | 4.28 | 4.31 | 10.9M |
| 2025-04-25 | 4.39 | 4.43 | 4.36 | 4.38 | 9.5M |
| 2025-04-24 | 4.41 | 4.44 | 4.33 | 4.40 | 16.4M |
| 2025-04-23 | 4.47 | 4.51 | 4.41 | 4.42 | 17.8M |
| 2025-04-22 | 4.42 | 4.56 | 4.42 | 4.47 | 18.1M |
| 2025-04-21 | 4.27 | 4.43 | 4.27 | 4.43 | 15.0M |
| 2025-04-18 | 4.25 | 4.31 | 4.22 | 4.29 | 10.0M |
| 2025-04-17 | 4.15 | 4.30 | 4.13 | 4.28 | 12.3M |
| 2025-04-16 | 4.24 | 4.25 | 4.08 | 4.17 | 8.9M |
| 2025-04-15 | 4.26 | 4.29 | 4.21 | 4.24 | 8.2M |
| 2025-04-14 | 4.12 | 4.30 | 4.12 | 4.25 | 13.1M |
| 2025-04-11 | 4.07 | 4.13 | 4.03 | 4.09 | 10.7M |
| 2025-04-10 | 4.06 | 4.15 | 4.05 | 4.07 | 14.6M |
| 2025-04-09 | 3.85 | 4.04 | 3.60 | 4.02 | 20.6M |
| 2025-04-08 | 4.02 | 4.06 | 3.80 | 3.86 | 25.8M |
| 2025-04-07 | 4.20 | 4.31 | 4.06 | 4.06 | 14.7M |
| 2025-04-03 | 4.44 | 4.52 | 4.41 | 4.51 | 10.7M |
| 2025-04-02 | 4.48 | 4.52 | 4.43 | 4.46 | 9.4M |
| 2025-04-01 | 4.34 | 4.58 | 4.34 | 4.49 | 19.3M |
| 2025-03-31 | 4.49 | 4.49 | 4.29 | 4.33 | 15.0M |
| 2025-03-28 | 4.66 | 4.66 | 4.48 | 4.50 | 13.5M |
| 2025-03-27 | 4.65 | 4.68 | 4.56 | 4.64 | 11.2M |
| 2025-03-26 | 4.67 | 4.73 | 4.65 | 4.66 | 16.8M |
| 2025-03-25 | 4.55 | 4.70 | 4.50 | 4.68 | 22.4M |
| 2025-03-24 | 4.64 | 4.67 | 4.46 | 4.56 | 20.5M |
| 2025-03-21 | 4.69 | 4.75 | 4.60 | 4.64 | 22.2M |
| 2025-03-20 | 4.60 | 4.75 | 4.56 | 4.69 | 25.4M |
| 2025-03-19 | 4.55 | 4.68 | 4.51 | 4.59 | 21.2M |
| 2025-03-18 | 4.55 | 4.58 | 4.49 | 4.54 | 10.7M |
| 2025-03-17 | 4.54 | 4.56 | 4.49 | 4.53 | 18.4M |
| 2025-03-14 | 4.37 | 4.54 | 4.37 | 4.54 | 28.6M |
| 2025-03-13 | 4.36 | 4.39 | 4.29 | 4.37 | 11.1M |
| 2025-03-12 | 4.37 | 4.40 | 4.33 | 4.38 | 10.6M |
| 2025-03-11 | 4.32 | 4.43 | 4.29 | 4.37 | 10.4M |
| 2025-03-10 | 4.30 | 4.43 | 4.29 | 4.34 | 12.7M |
| 2025-03-07 | 4.33 | 4.38 | 4.26 | 4.28 | 12.2M |
| 2025-03-06 | 4.35 | 4.36 | 4.28 | 4.33 | 9.8M |
| 2025-03-05 | 4.40 | 4.45 | 4.27 | 4.33 | 12.3M |
| 2025-03-04 | 4.39 | 4.42 | 4.35 | 4.42 | 7.8M |
| 2025-03-03 | 4.36 | 4.48 | 4.36 | 4.39 | 9.3M |
| 2025-02-28 | 4.50 | 4.50 | 4.34 | 4.36 | 11.5M |
| 2025-02-27 | 4.50 | 4.55 | 4.38 | 4.48 | 13.1M |
| 2025-02-26 | 4.43 | 4.50 | 4.42 | 4.49 | 12.3M |
| 2025-02-25 | 4.40 | 4.47 | 4.34 | 4.42 | 12.1M |
| 2025-02-24 | 4.33 | 4.45 | 4.31 | 4.40 | 18.4M |
| 2025-02-21 | 4.35 | 4.40 | 4.27 | 4.33 | 11.5M |
| 2025-02-20 | 4.32 | 4.38 | 4.31 | 4.37 | 10.2M |
| 2025-02-19 | 4.31 | 4.38 | 4.31 | 4.33 | 9.4M |
| 2025-02-18 | 4.47 | 4.48 | 4.30 | 4.31 | 11.8M |
| 2025-02-17 | 4.37 | 4.53 | 4.36 | 4.47 | 16.4M |
| 2025-02-14 | 4.36 | 4.41 | 4.34 | 4.36 | 9.6M |
| 2025-02-13 | 4.49 | 4.50 | 4.38 | 4.38 | 13.9M |
| 2025-02-12 | 4.49 | 4.54 | 4.43 | 4.48 | 12.5M |
| 2025-02-11 | 4.52 | 4.53 | 4.43 | 4.52 | 10.8M |
| 2025-02-10 | 4.44 | 4.51 | 4.44 | 4.50 | 12.1M |
| 2025-02-07 | 4.41 | 4.47 | 4.37 | 4.44 | 15.4M |
| 2025-02-06 | 4.39 | 4.41 | 4.33 | 4.41 | 12.4M |
| 2025-02-05 | 4.38 | 4.42 | 4.36 | 4.37 | 12.2M |
| 2025-01-27 | 4.32 | 4.43 | 4.32 | 4.34 | 19.9M |
| 2025-01-24 | 4.36 | 4.36 | 4.25 | 4.30 | 12.7M |
| 2025-01-23 | 4.41 | 4.49 | 4.35 | 4.36 | 14.6M |
| 2025-01-22 | 4.30 | 4.47 | 4.28 | 4.36 | 15.9M |
| 2025-01-21 | 4.40 | 4.41 | 4.27 | 4.32 | 10.9M |
| 2025-01-20 | 4.33 | 4.41 | 4.22 | 4.38 | 11.3M |
| 2025-01-17 | 4.27 | 4.32 | 4.20 | 4.30 | 9.8M |
| 2025-01-16 | 4.25 | 4.33 | 4.21 | 4.27 | 13.4M |
| 2025-01-15 | 4.19 | 4.23 | 4.14 | 4.20 | 9.5M |
| 2025-01-14 | 4.12 | 4.20 | 4.10 | 4.20 | 13.2M |
| 2025-01-13 | 3.94 | 4.10 | 3.92 | 4.08 | 10.6M |
| 2025-01-10 | 4.12 | 4.16 | 4.00 | 4.01 | 9.5M |
| 2025-01-09 | 4.05 | 4.13 | 4.03 | 4.10 | 8.0M |
| 2025-01-08 | 4.12 | 4.12 | 3.96 | 4.07 | 11.3M |
| 2025-01-07 | 4.00 | 4.10 | 3.97 | 4.10 | 10.4M |
| 2025-01-06 | 3.98 | 4.04 | 3.78 | 3.96 | 13.5M |
| 2025-01-03 | 4.17 | 4.21 | 3.95 | 3.97 | 17.6M |
| 2025-01-02 | 4.23 | 4.34 | 4.13 | 4.18 | 13.3M |