5.54
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.51 | 5.54 | 5.49 | 5.54 | 505.3K |
| 09:35 | 5.53 | 5.55 | 5.53 | 5.55 | 270.1K |
| 09:40 | 5.54 | 5.55 | 5.53 | 5.54 | 302.8K |
| 09:45 | 5.54 | 5.56 | 5.53 | 5.56 | 389.9K |
| 09:50 | 5.56 | 5.56 | 5.55 | 5.55 | 47.8K |
| 09:55 | 5.56 | 5.57 | 5.55 | 5.57 | 225.9K |
| 10:00 | 5.56 | 5.56 | 5.55 | 5.55 | 108.6K |
| 10:05 | 5.55 | 5.56 | 5.55 | 5.55 | 68.8K |
| 10:10 | 5.55 | 5.55 | 5.54 | 5.55 | 411.8K |
| 10:15 | 5.55 | 5.56 | 5.54 | 5.56 | 98.0K |
| 10:20 | 5.56 | 5.56 | 5.55 | 5.55 | 114.2K |
| 10:25 | 5.56 | 5.56 | 5.54 | 5.55 | 32.9K |
| 10:30 | 5.54 | 5.55 | 5.54 | 5.54 | 43.5K |
| 10:35 | 5.55 | 5.55 | 5.54 | 5.55 | 478.5K |
| 10:40 | 5.55 | 5.56 | 5.54 | 5.54 | 133.3K |
| 10:45 | 5.55 | 5.55 | 5.54 | 5.55 | 18.0K |
| 10:50 | 5.55 | 5.56 | 5.55 | 5.56 | 82.9K |
| 10:55 | 5.56 | 5.56 | 5.55 | 5.55 | 16.9K |
| 11:00 | 5.56 | 5.56 | 5.55 | 5.55 | 23.9K |
| 11:05 | 5.56 | 5.56 | 5.55 | 5.55 | 4.3K |
| 11:10 | 5.55 | 5.56 | 5.55 | 5.56 | 125.2K |
| 11:15 | 5.56 | 5.56 | 5.55 | 5.55 | 9.6K |
| 11:20 | 5.55 | 5.56 | 5.55 | 5.56 | 124.6K |
| 11:25 | 5.56 | 5.56 | 5.55 | 5.56 | 36.3K |
| 13:00 | 5.56 | 5.57 | 5.56 | 5.56 | 103.2K |
| 13:05 | 5.56 | 5.57 | 5.55 | 5.56 | 129.5K |
| 13:10 | 5.56 | 5.57 | 5.56 | 5.56 | 105.9K |
| 13:15 | 5.57 | 5.57 | 5.56 | 5.56 | 48.1K |
| 13:20 | 5.56 | 5.57 | 5.56 | 5.56 | 58.9K |
| 13:25 | 5.56 | 5.57 | 5.56 | 5.57 | 106.7K |
| 13:30 | 5.56 | 5.58 | 5.56 | 5.58 | 240.5K |
| 13:35 | 5.58 | 5.58 | 5.57 | 5.57 | 32.2K |
| 13:40 | 5.57 | 5.58 | 5.57 | 5.58 | 108.4K |
| 13:45 | 5.58 | 5.59 | 5.58 | 5.59 | 250.9K |
| 13:50 | 5.59 | 5.60 | 5.58 | 5.60 | 216.8K |
| 13:55 | 5.59 | 5.60 | 5.58 | 5.58 | 269.6K |
| 14:00 | 5.58 | 5.59 | 5.58 | 5.58 | 44.3K |
| 14:05 | 5.58 | 5.59 | 5.58 | 5.59 | 39.0K |
| 14:10 | 5.59 | 5.59 | 5.58 | 5.59 | 160.2K |
| 14:15 | 5.59 | 5.60 | 5.59 | 5.60 | 157.7K |
| 14:20 | 5.60 | 5.60 | 5.58 | 5.59 | 173.2K |
| 14:25 | 5.58 | 5.59 | 5.58 | 5.58 | 49.9K |
| 14:30 | 5.59 | 5.59 | 5.58 | 5.59 | 41.5K |
| 14:35 | 5.59 | 5.59 | 5.58 | 5.58 | 40.6K |
| 14:40 | 5.59 | 5.60 | 5.58 | 5.59 | 179.0K |
| 14:45 | 5.60 | 5.60 | 5.58 | 5.59 | 171.8K |
| 14:50 | 5.58 | 5.60 | 5.58 | 5.60 | 163.2K |
| 14:55 | 5.59 | 5.60 | 5.59 | 5.60 | 95.6K |
| 15:40 | 5.60 | 5.60 | 5.60 | 5.60 | 152.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 5.54 | 5.57 | 5.52 | 5.54 | 5.8M |
| 2025-09-29 | 5.52 | 5.55 | 5.47 | 5.54 | 5.5M |
| 2025-09-26 | 5.51 | 5.57 | 5.49 | 5.52 | 5.9M |
| 2025-09-25 | 5.60 | 5.60 | 5.52 | 5.53 | 6.0M |
| 2025-09-24 | 5.51 | 5.60 | 5.49 | 5.60 | 6.8M |
| 2025-09-23 | 5.63 | 5.64 | 5.46 | 5.52 | 9.6M |
| 2025-09-22 | 5.73 | 5.73 | 5.62 | 5.63 | 7.7M |
| 2025-09-19 | 5.65 | 5.74 | 5.63 | 5.73 | 11.4M |
| 2025-09-18 | 5.76 | 5.76 | 5.65 | 5.68 | 17.9M |
| 2025-09-17 | 5.81 | 5.81 | 5.74 | 5.77 | 11.4M |
| 2025-09-16 | 5.78 | 5.84 | 5.73 | 5.81 | 12.4M |
| 2025-09-15 | 5.78 | 5.81 | 5.70 | 5.75 | 12.4M |
| 2025-09-12 | 5.85 | 5.86 | 5.80 | 5.80 | 11.7M |
| 2025-09-11 | 5.85 | 5.85 | 5.77 | 5.85 | 11.7M |
| 2025-09-10 | 5.90 | 5.94 | 5.81 | 5.85 | 13.8M |
| 2025-09-09 | 6.00 | 6.00 | 5.90 | 5.92 | 16.6M |
| 2025-09-08 | 5.85 | 6.03 | 5.85 | 6.01 | 33.9M |
| 2025-09-05 | 5.71 | 5.88 | 5.67 | 5.84 | 15.7M |
| 2025-09-04 | 5.65 | 5.72 | 5.62 | 5.70 | 10.3M |
| 2025-09-03 | 5.78 | 5.80 | 5.64 | 5.66 | 11.1M |
| 2025-09-02 | 5.83 | 5.85 | 5.72 | 5.77 | 14.0M |
| 2025-09-01 | 5.83 | 5.88 | 5.79 | 5.84 | 9.9M |
| 2025-08-29 | 5.87 | 5.91 | 5.83 | 5.84 | 13.0M |
| 2025-08-28 | 5.82 | 5.88 | 5.71 | 5.86 | 19.8M |
| 2025-08-27 | 6.02 | 6.04 | 5.84 | 5.84 | 35.6M |
| 2025-08-26 | 5.96 | 6.09 | 5.93 | 6.03 | 27.7M |
| 2025-08-25 | 6.00 | 6.03 | 5.95 | 5.98 | 19.3M |
| 2025-08-22 | 6.01 | 6.01 | 5.92 | 5.97 | 23.2M |
| 2025-08-21 | 6.00 | 6.07 | 5.98 | 6.03 | 20.9M |
| 2025-08-20 | 5.94 | 6.00 | 5.91 | 6.00 | 19.2M |
| 2025-08-19 | 5.97 | 5.99 | 5.92 | 5.95 | 17.3M |
| 2025-08-18 | 5.97 | 6.01 | 5.95 | 5.98 | 23.5M |
| 2025-08-15 | 5.95 | 6.01 | 5.94 | 5.98 | 14.4M |
| 2025-08-14 | 6.07 | 6.12 | 5.94 | 5.95 | 24.0M |
| 2025-08-13 | 6.09 | 6.15 | 6.06 | 6.08 | 18.3M |
| 2025-08-12 | 6.04 | 6.17 | 6.01 | 6.11 | 32.2M |
| 2025-08-11 | 6.04 | 6.05 | 5.99 | 6.04 | 16.7M |
| 2025-08-08 | 6.00 | 6.05 | 5.96 | 6.03 | 13.4M |
| 2025-08-07 | 6.06 | 6.09 | 6.00 | 6.02 | 19.4M |
| 2025-08-06 | 6.21 | 6.25 | 6.02 | 6.08 | 31.6M |
| 2025-08-05 | 5.96 | 6.09 | 5.96 | 6.06 | 19.7M |
| 2025-08-04 | 5.92 | 5.98 | 5.89 | 5.96 | 11.8M |
| 2025-08-01 | 6.00 | 6.00 | 5.92 | 5.96 | 14.1M |
| 2025-07-31 | 6.08 | 6.12 | 5.92 | 5.94 | 30.7M |
| 2025-07-30 | 6.14 | 6.34 | 6.05 | 6.14 | 33.1M |
| 2025-07-29 | 6.18 | 6.19 | 6.03 | 6.14 | 23.8M |
| 2025-07-28 | 6.17 | 6.25 | 6.11 | 6.17 | 30.5M |
| 2025-07-25 | 6.36 | 6.54 | 6.30 | 6.31 | 54.1M |
| 2025-07-24 | 6.15 | 6.49 | 6.08 | 6.39 | 56.2M |
| 2025-07-23 | 6.38 | 6.58 | 6.13 | 6.15 | 64.5M |
| 2025-07-22 | 6.02 | 6.35 | 5.94 | 6.31 | 71.9M |
| 2025-07-21 | 5.95 | 6.12 | 5.90 | 6.01 | 52.6M |
| 2025-07-18 | 5.72 | 5.79 | 5.72 | 5.76 | 15.5M |
| 2025-07-17 | 5.70 | 5.73 | 5.69 | 5.71 | 10.7M |
| 2025-07-16 | 5.68 | 5.73 | 5.66 | 5.71 | 13.6M |
| 2025-07-15 | 5.85 | 5.85 | 5.65 | 5.69 | 40.3M |
| 2025-07-14 | 5.97 | 6.06 | 5.95 | 5.97 | 19.8M |
| 2025-07-11 | 6.02 | 6.04 | 5.95 | 5.98 | 19.9M |
| 2025-07-10 | 5.92 | 6.02 | 5.91 | 6.02 | 20.5M |
| 2025-07-09 | 5.99 | 6.05 | 5.92 | 5.93 | 20.4M |
| 2025-07-08 | 5.95 | 6.03 | 5.93 | 6.02 | 19.7M |
| 2025-07-07 | 5.95 | 5.99 | 5.91 | 5.94 | 15.7M |
| 2025-07-04 | 6.08 | 6.09 | 5.95 | 5.97 | 27.2M |
| 2025-07-03 | 6.18 | 6.18 | 6.05 | 6.09 | 35.2M |
| 2025-07-02 | 6.01 | 6.18 | 5.99 | 6.12 | 52.9M |
| 2025-07-01 | 5.91 | 6.02 | 5.88 | 5.98 | 33.0M |
| 2025-06-30 | 5.90 | 5.92 | 5.84 | 5.89 | 20.3M |
| 2025-06-27 | 5.88 | 5.94 | 5.87 | 5.88 | 24.4M |
| 2025-06-26 | 5.92 | 5.97 | 5.87 | 5.88 | 35.3M |
| 2025-06-25 | 5.97 | 6.01 | 5.85 | 5.94 | 42.7M |
| 2025-06-24 | 5.95 | 6.02 | 5.82 | 5.98 | 62.4M |
| 2025-06-23 | 6.10 | 6.25 | 6.07 | 6.19 | 65.5M |
| 2025-06-20 | 5.92 | 6.28 | 5.84 | 5.98 | 57.8M |
| 2025-06-19 | 6.04 | 6.09 | 5.76 | 5.92 | 62.8M |
| 2025-06-18 | 6.25 | 6.28 | 6.05 | 6.06 | 57.4M |
| 2025-06-17 | 6.04 | 6.44 | 5.90 | 6.24 | 104.9M |
| 2025-06-16 | 6.10 | 6.20 | 5.93 | 6.02 | 116.2M |
| 2025-06-13 | 6.10 | 6.18 | 5.92 | 6.18 | 126.0M |
| 2025-06-12 | 5.69 | 5.70 | 5.58 | 5.62 | 17.5M |
| 2025-06-11 | 5.60 | 5.80 | 5.59 | 5.70 | 26.7M |
| 2025-06-10 | 5.70 | 5.71 | 5.56 | 5.60 | 17.8M |
| 2025-06-09 | 5.64 | 5.71 | 5.62 | 5.70 | 14.1M |
| 2025-06-06 | 5.60 | 5.70 | 5.58 | 5.66 | 12.9M |
| 2025-06-05 | 5.63 | 5.69 | 5.58 | 5.62 | 11.3M |
| 2025-06-04 | 5.59 | 5.67 | 5.58 | 5.65 | 12.6M |
| 2025-06-03 | 5.55 | 5.60 | 5.52 | 5.58 | 11.8M |
| 2025-05-30 | 5.68 | 5.69 | 5.57 | 5.58 | 16.4M |
| 2025-05-29 | 5.65 | 5.75 | 5.64 | 5.69 | 18.4M |
| 2025-05-28 | 5.78 | 5.86 | 5.63 | 5.67 | 24.0M |
| 2025-05-27 | 5.77 | 5.84 | 5.74 | 5.80 | 22.0M |
| 2025-05-26 | 5.92 | 5.95 | 5.71 | 5.81 | 37.0M |
| 2025-05-23 | 5.56 | 6.13 | 5.53 | 5.88 | 60.9M |
| 2025-05-22 | 5.71 | 5.75 | 5.56 | 5.57 | 22.1M |
| 2025-05-21 | 5.82 | 5.87 | 5.72 | 5.76 | 21.9M |
| 2025-05-20 | 5.82 | 5.93 | 5.78 | 5.82 | 28.1M |
| 2025-05-19 | 5.75 | 5.85 | 5.72 | 5.83 | 29.2M |
| 2025-05-16 | 5.54 | 5.85 | 5.54 | 5.75 | 49.4M |
| 2025-05-15 | 5.55 | 5.83 | 5.55 | 5.60 | 48.9M |
| 2025-05-14 | 5.47 | 5.60 | 5.45 | 5.55 | 26.7M |
| 2025-05-13 | 5.50 | 5.53 | 5.43 | 5.49 | 19.0M |
| 2025-05-12 | 5.49 | 5.53 | 5.43 | 5.45 | 15.2M |
| 2025-05-09 | 5.56 | 5.57 | 5.44 | 5.46 | 18.6M |
| 2025-05-08 | 5.55 | 5.62 | 5.49 | 5.57 | 21.3M |
| 2025-05-07 | 5.49 | 5.60 | 5.47 | 5.60 | 32.7M |
| 2025-05-06 | 5.36 | 5.46 | 5.35 | 5.46 | 24.0M |
| 2025-04-30 | 5.43 | 5.45 | 5.32 | 5.33 | 27.4M |
| 2025-04-29 | 5.54 | 5.60 | 5.38 | 5.40 | 47.5M |
| 2025-04-28 | 6.05 | 6.12 | 5.69 | 5.69 | 68.4M |
| 2025-04-25 | 6.35 | 6.56 | 6.29 | 6.32 | 55.0M |
| 2025-04-24 | 6.42 | 6.50 | 6.28 | 6.36 | 55.3M |
| 2025-04-23 | 6.45 | 6.53 | 6.36 | 6.42 | 62.4M |
| 2025-04-22 | 6.56 | 6.68 | 6.40 | 6.43 | 92.0M |
| 2025-04-21 | 6.00 | 6.53 | 5.95 | 6.53 | 91.6M |
| 2025-04-18 | 6.10 | 6.18 | 5.94 | 5.94 | 58.3M |
| 2025-04-17 | 5.84 | 6.48 | 5.79 | 6.24 | 95.3M |
| 2025-04-16 | 6.10 | 6.13 | 5.84 | 5.89 | 52.1M |
| 2025-04-15 | 6.18 | 6.35 | 6.06 | 6.19 | 57.5M |
| 2025-04-14 | 6.15 | 6.35 | 6.01 | 6.26 | 85.5M |
| 2025-04-11 | 6.50 | 6.85 | 6.18 | 6.22 | 104.2M |
| 2025-04-10 | 6.36 | 6.75 | 6.32 | 6.52 | 100.3M |
| 2025-04-09 | 6.30 | 6.63 | 6.16 | 6.62 | 130.2M |
| 2025-04-08 | 5.89 | 6.30 | 5.89 | 6.30 | 38.7M |
| 2025-04-07 | 6.08 | 6.28 | 5.72 | 5.73 | 86.9M |
| 2025-04-03 | 5.70 | 6.35 | 5.50 | 6.35 | 81.3M |
| 2025-04-02 | 5.88 | 5.92 | 5.66 | 5.77 | 30.6M |
| 2025-04-01 | 5.65 | 5.94 | 5.63 | 5.80 | 46.5M |
| 2025-03-31 | 6.02 | 6.02 | 5.49 | 5.61 | 62.1M |
| 2025-03-28 | 6.30 | 6.56 | 5.98 | 6.03 | 92.8M |
| 2025-03-27 | 6.49 | 6.85 | 6.33 | 6.35 | 98.0M |
| 2025-03-26 | 6.39 | 7.03 | 6.27 | 6.57 | 150.5M |
| 2025-03-25 | 6.22 | 6.45 | 6.15 | 6.45 | 127.2M |
| 2025-03-24 | 5.53 | 5.88 | 5.49 | 5.86 | 48.0M |
| 2025-03-21 | 5.50 | 5.70 | 5.45 | 5.59 | 27.0M |
| 2025-03-20 | 5.43 | 5.61 | 5.43 | 5.51 | 14.6M |
| 2025-03-19 | 5.46 | 5.49 | 5.41 | 5.46 | 9.0M |
| 2025-03-18 | 5.43 | 5.46 | 5.40 | 5.46 | 9.7M |
| 2025-03-17 | 5.38 | 5.56 | 5.38 | 5.47 | 20.9M |
| 2025-03-14 | 5.33 | 5.38 | 5.29 | 5.38 | 11.0M |
| 2025-03-13 | 5.34 | 5.35 | 5.27 | 5.34 | 9.1M |
| 2025-03-12 | 5.37 | 5.38 | 5.30 | 5.34 | 8.8M |
| 2025-03-11 | 5.25 | 5.37 | 5.21 | 5.36 | 14.4M |
| 2025-03-10 | 5.24 | 5.28 | 5.22 | 5.28 | 8.0M |
| 2025-03-07 | 5.19 | 5.28 | 5.16 | 5.23 | 10.2M |
| 2025-03-06 | 5.17 | 5.20 | 5.14 | 5.19 | 7.3M |
| 2025-03-05 | 5.22 | 5.25 | 5.14 | 5.17 | 7.6M |
| 2025-03-04 | 5.24 | 5.27 | 5.18 | 5.25 | 7.8M |
| 2025-03-03 | 5.20 | 5.32 | 5.19 | 5.26 | 9.7M |
| 2025-02-28 | 5.29 | 5.34 | 5.18 | 5.19 | 11.3M |
| 2025-02-27 | 5.23 | 5.29 | 5.19 | 5.29 | 16.0M |
| 2025-02-26 | 5.15 | 5.23 | 5.14 | 5.20 | 11.7M |
| 2025-02-25 | 5.17 | 5.18 | 5.12 | 5.13 | 8.0M |
| 2025-02-24 | 5.08 | 5.27 | 5.08 | 5.20 | 17.8M |
| 2025-02-21 | 5.15 | 5.15 | 5.05 | 5.08 | 12.9M |
| 2025-02-20 | 5.11 | 5.16 | 5.07 | 5.13 | 11.5M |
| 2025-02-19 | 5.18 | 5.20 | 5.04 | 5.12 | 20.3M |
| 2025-02-18 | 5.31 | 5.32 | 5.16 | 5.19 | 7.9M |
| 2025-02-17 | 5.28 | 5.31 | 5.22 | 5.31 | 8.0M |
| 2025-02-14 | 5.29 | 5.30 | 5.23 | 5.26 | 6.2M |
| 2025-02-13 | 5.28 | 5.33 | 5.25 | 5.28 | 9.5M |
| 2025-02-12 | 5.26 | 5.29 | 5.22 | 5.28 | 6.5M |
| 2025-02-11 | 5.31 | 5.32 | 5.24 | 5.26 | 6.8M |
| 2025-02-10 | 5.27 | 5.31 | 5.24 | 5.31 | 8.2M |
| 2025-02-07 | 5.17 | 5.30 | 5.14 | 5.25 | 15.3M |
| 2025-02-06 | 5.14 | 5.18 | 5.08 | 5.17 | 9.6M |
| 2025-02-05 | 5.19 | 5.20 | 5.06 | 5.14 | 11.7M |
| 2025-01-27 | 5.18 | 5.27 | 5.13 | 5.19 | 15.1M |
| 2025-01-24 | 5.22 | 5.29 | 5.04 | 5.13 | 26.7M |
| 2025-01-23 | 5.51 | 5.62 | 5.47 | 5.47 | 6.4M |
| 2025-01-22 | 5.51 | 5.52 | 5.45 | 5.47 | 4.0M |
| 2025-01-21 | 5.58 | 5.60 | 5.48 | 5.51 | 4.7M |
| 2025-01-20 | 5.63 | 5.65 | 5.53 | 5.57 | 6.7M |
| 2025-01-17 | 5.55 | 5.63 | 5.52 | 5.57 | 10.3M |
| 2025-01-16 | 5.48 | 5.74 | 5.47 | 5.63 | 18.7M |
| 2025-01-15 | 5.42 | 5.51 | 5.40 | 5.46 | 6.0M |
| 2025-01-14 | 5.30 | 5.45 | 5.30 | 5.45 | 7.9M |
| 2025-01-13 | 5.26 | 5.31 | 5.20 | 5.30 | 4.6M |
| 2025-01-10 | 5.39 | 5.42 | 5.27 | 5.28 | 7.6M |
| 2025-01-09 | 5.35 | 5.44 | 5.34 | 5.39 | 5.8M |
| 2025-01-08 | 5.40 | 5.43 | 5.25 | 5.37 | 7.1M |
| 2025-01-07 | 5.41 | 5.44 | 5.33 | 5.44 | 6.2M |
| 2025-01-06 | 5.34 | 5.46 | 5.23 | 5.42 | 8.2M |
| 2025-01-03 | 5.51 | 5.56 | 5.33 | 5.34 | 11.5M |
| 2025-01-02 | 5.64 | 5.74 | 5.44 | 5.51 | 10.7M |