5.46
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.44 | 5.44 | 5.40 | 5.42 | 471.7K |
| 09:35 | 5.42 | 5.44 | 5.40 | 5.44 | 245.1K |
| 09:40 | 5.44 | 5.44 | 5.42 | 5.44 | 52.9K |
| 09:45 | 5.44 | 5.45 | 5.43 | 5.43 | 224.9K |
| 09:50 | 5.42 | 5.43 | 5.41 | 5.41 | 149.6K |
| 09:55 | 5.41 | 5.42 | 5.41 | 5.42 | 93.8K |
| 10:00 | 5.41 | 5.43 | 5.41 | 5.42 | 99.2K |
| 10:05 | 5.43 | 5.45 | 5.43 | 5.45 | 302.6K |
| 10:10 | 5.45 | 5.47 | 5.45 | 5.46 | 324.3K |
| 10:15 | 5.46 | 5.48 | 5.46 | 5.48 | 294.7K |
| 10:20 | 5.48 | 5.49 | 5.47 | 5.48 | 223.8K |
| 10:25 | 5.47 | 5.49 | 5.47 | 5.49 | 173.9K |
| 10:30 | 5.48 | 5.49 | 5.48 | 5.48 | 94.8K |
| 10:35 | 5.48 | 5.49 | 5.47 | 5.48 | 62.8K |
| 10:40 | 5.47 | 5.48 | 5.47 | 5.47 | 54.8K |
| 10:45 | 5.47 | 5.48 | 5.47 | 5.48 | 27.1K |
| 10:50 | 5.48 | 5.48 | 5.47 | 5.48 | 14.4K |
| 10:55 | 5.48 | 5.48 | 5.47 | 5.47 | 55.8K |
| 11:00 | 5.47 | 5.49 | 5.47 | 5.49 | 133.5K |
| 11:05 | 5.49 | 5.50 | 5.48 | 5.50 | 386.4K |
| 11:10 | 5.50 | 5.50 | 5.48 | 5.48 | 175.9K |
| 11:15 | 5.49 | 5.50 | 5.48 | 5.50 | 88.6K |
| 11:20 | 5.49 | 5.50 | 5.49 | 5.49 | 135.0K |
| 11:25 | 5.49 | 5.50 | 5.49 | 5.49 | 233.1K |
| 13:00 | 5.49 | 5.49 | 5.47 | 5.47 | 89.5K |
| 13:05 | 5.47 | 5.48 | 5.47 | 5.48 | 41.4K |
| 13:10 | 5.47 | 5.48 | 5.47 | 5.48 | 17.5K |
| 13:15 | 5.48 | 5.48 | 5.47 | 5.47 | 149.0K |
| 13:20 | 5.47 | 5.48 | 5.47 | 5.48 | 46.3K |
| 13:25 | 5.47 | 5.48 | 5.47 | 5.48 | 50.1K |
| 13:30 | 5.47 | 5.49 | 5.47 | 5.49 | 561.6K |
| 13:35 | 5.49 | 5.50 | 5.49 | 5.50 | 53.2K |
| 13:40 | 5.49 | 5.50 | 5.49 | 5.49 | 56.9K |
| 13:45 | 5.49 | 5.49 | 5.48 | 5.49 | 36.7K |
| 13:50 | 5.48 | 5.49 | 5.48 | 5.48 | 27.7K |
| 13:55 | 5.49 | 5.49 | 5.47 | 5.47 | 347.6K |
| 14:00 | 5.47 | 5.47 | 5.46 | 5.46 | 42.7K |
| 14:05 | 5.47 | 5.47 | 5.46 | 5.47 | 97.7K |
| 14:10 | 5.47 | 5.47 | 5.46 | 5.46 | 38.1K |
| 14:15 | 5.46 | 5.47 | 5.46 | 5.47 | 72.2K |
| 14:20 | 5.48 | 5.48 | 5.47 | 5.47 | 148.2K |
| 14:25 | 5.47 | 5.48 | 5.46 | 5.47 | 29.1K |
| 14:30 | 5.47 | 5.47 | 5.46 | 5.46 | 102.5K |
| 14:35 | 5.47 | 5.47 | 5.46 | 5.46 | 309.6K |
| 14:40 | 5.46 | 5.47 | 5.46 | 5.47 | 55.0K |
| 14:45 | 5.47 | 5.47 | 5.46 | 5.47 | 72.3K |
| 14:50 | 5.47 | 5.47 | 5.45 | 5.46 | 196.2K |
| 14:55 | 5.46 | 5.47 | 5.45 | 5.46 | 103.4K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.47 | 5.49 | 5.36 | 5.46 | 8.7M |
| 2025-09-26 | 5.44 | 5.50 | 5.39 | 5.46 | 6.9M |
| 2025-09-25 | 5.49 | 5.51 | 5.41 | 5.44 | 6.3M |
| 2025-09-24 | 5.44 | 5.50 | 5.40 | 5.50 | 6.4M |
| 2025-09-23 | 5.55 | 5.55 | 5.32 | 5.44 | 14.1M |
| 2025-09-22 | 5.68 | 5.68 | 5.52 | 5.55 | 10.8M |
| 2025-09-19 | 5.70 | 5.72 | 5.62 | 5.68 | 11.6M |
| 2025-09-18 | 5.81 | 5.82 | 5.68 | 5.71 | 15.2M |
| 2025-09-17 | 5.83 | 5.85 | 5.78 | 5.82 | 10.3M |
| 2025-09-16 | 5.81 | 5.85 | 5.79 | 5.85 | 12.5M |
| 2025-09-15 | 5.80 | 5.84 | 5.75 | 5.79 | 9.2M |
| 2025-09-12 | 5.83 | 5.90 | 5.79 | 5.80 | 14.8M |
| 2025-09-11 | 5.84 | 5.85 | 5.73 | 5.85 | 14.3M |
| 2025-09-10 | 5.81 | 5.87 | 5.77 | 5.82 | 10.2M |
| 2025-09-09 | 5.88 | 5.88 | 5.75 | 5.81 | 12.4M |
| 2025-09-08 | 5.81 | 5.94 | 5.80 | 5.89 | 16.1M |
| 2025-09-05 | 5.86 | 5.86 | 5.67 | 5.83 | 20.8M |
| 2025-09-04 | 5.78 | 5.90 | 5.74 | 5.86 | 25.9M |
| 2025-09-03 | 5.94 | 6.23 | 5.75 | 5.78 | 34.5M |
| 2025-09-02 | 5.93 | 6.02 | 5.85 | 5.89 | 21.1M |
| 2025-09-01 | 5.92 | 6.00 | 5.80 | 5.95 | 22.4M |
| 2025-08-29 | 5.80 | 6.01 | 5.79 | 5.90 | 24.2M |
| 2025-08-28 | 5.85 | 5.91 | 5.64 | 5.79 | 19.7M |
| 2025-08-27 | 5.97 | 5.98 | 5.83 | 5.84 | 18.9M |
| 2025-08-26 | 5.98 | 6.04 | 5.91 | 5.99 | 24.9M |
| 2025-08-25 | 5.86 | 6.08 | 5.83 | 6.00 | 33.6M |
| 2025-08-22 | 5.90 | 5.91 | 5.80 | 5.86 | 18.0M |
| 2025-08-21 | 6.03 | 6.03 | 5.88 | 5.89 | 26.3M |
| 2025-08-20 | 5.80 | 6.03 | 5.76 | 6.00 | 46.4M |
| 2025-08-19 | 5.72 | 5.86 | 5.70 | 5.81 | 25.0M |
| 2025-08-18 | 5.69 | 5.73 | 5.66 | 5.72 | 11.9M |
| 2025-08-15 | 5.65 | 5.69 | 5.63 | 5.68 | 9.6M |
| 2025-08-14 | 5.74 | 5.77 | 5.65 | 5.66 | 12.5M |
| 2025-08-13 | 5.77 | 5.77 | 5.71 | 5.74 | 12.0M |
| 2025-08-12 | 5.77 | 5.79 | 5.74 | 5.75 | 9.8M |
| 2025-08-11 | 5.75 | 5.79 | 5.74 | 5.77 | 11.9M |
| 2025-08-08 | 5.81 | 5.83 | 5.73 | 5.76 | 11.9M |
| 2025-08-07 | 5.79 | 5.83 | 5.74 | 5.81 | 15.1M |
| 2025-08-06 | 5.84 | 5.88 | 5.75 | 5.79 | 21.0M |
| 2025-08-05 | 5.63 | 5.95 | 5.63 | 5.85 | 41.7M |
| 2025-08-04 | 5.60 | 5.64 | 5.54 | 5.63 | 6.0M |
| 2025-08-01 | 5.62 | 5.64 | 5.57 | 5.63 | 7.3M |
| 2025-07-31 | 5.69 | 5.71 | 5.56 | 5.59 | 12.4M |
| 2025-07-30 | 5.68 | 5.72 | 5.65 | 5.70 | 10.5M |
| 2025-07-29 | 5.72 | 5.77 | 5.66 | 5.70 | 10.1M |
| 2025-07-28 | 5.74 | 5.76 | 5.72 | 5.74 | 9.2M |
| 2025-07-25 | 5.76 | 5.77 | 5.72 | 5.74 | 10.9M |
| 2025-07-24 | 5.69 | 5.76 | 5.66 | 5.76 | 12.5M |
| 2025-07-23 | 5.72 | 5.74 | 5.67 | 5.69 | 12.9M |
| 2025-07-22 | 5.69 | 5.73 | 5.65 | 5.72 | 14.0M |
| 2025-07-21 | 5.65 | 5.70 | 5.64 | 5.70 | 12.7M |
| 2025-07-18 | 5.67 | 5.68 | 5.63 | 5.66 | 10.2M |
| 2025-07-17 | 5.59 | 5.71 | 5.59 | 5.68 | 19.1M |
| 2025-07-16 | 5.54 | 5.60 | 5.54 | 5.59 | 8.7M |
| 2025-07-15 | 5.68 | 5.69 | 5.53 | 5.56 | 17.1M |
| 2025-07-14 | 5.64 | 5.70 | 5.63 | 5.70 | 11.2M |
| 2025-07-11 | 5.64 | 5.67 | 5.61 | 5.66 | 10.8M |
| 2025-07-10 | 5.65 | 5.70 | 5.64 | 5.68 | 11.3M |
| 2025-07-09 | 5.66 | 5.70 | 5.64 | 5.66 | 11.5M |
| 2025-07-08 | 5.63 | 5.66 | 5.61 | 5.66 | 11.4M |
| 2025-07-07 | 5.61 | 5.65 | 5.58 | 5.64 | 6.7M |
| 2025-07-04 | 5.65 | 5.66 | 5.60 | 5.61 | 9.2M |
| 2025-07-03 | 5.64 | 5.66 | 5.63 | 5.65 | 8.9M |
| 2025-07-02 | 5.63 | 5.65 | 5.61 | 5.64 | 9.0M |
| 2025-07-01 | 5.64 | 5.65 | 5.59 | 5.63 | 9.4M |
| 2025-06-30 | 5.61 | 5.69 | 5.59 | 5.66 | 10.8M |
| 2025-06-27 | 5.58 | 5.65 | 5.57 | 5.61 | 11.7M |
| 2025-06-26 | 5.60 | 5.63 | 5.57 | 5.58 | 10.6M |
| 2025-06-25 | 5.60 | 5.65 | 5.57 | 5.62 | 12.1M |
| 2025-06-24 | 5.54 | 5.62 | 5.53 | 5.61 | 12.7M |
| 2025-06-23 | 5.49 | 5.55 | 5.42 | 5.54 | 9.0M |
| 2025-06-20 | 5.48 | 5.54 | 5.47 | 5.47 | 10.0M |
| 2025-06-19 | 5.57 | 5.60 | 5.45 | 5.47 | 16.3M |
| 2025-06-18 | 5.72 | 5.81 | 5.60 | 5.61 | 18.0M |
| 2025-06-17 | 5.68 | 5.83 | 5.66 | 5.69 | 19.5M |
| 2025-06-16 | 5.58 | 5.68 | 5.54 | 5.67 | 15.7M |
| 2025-06-13 | 5.78 | 5.78 | 5.60 | 5.61 | 17.7M |
| 2025-06-12 | 5.89 | 5.90 | 5.73 | 5.78 | 23.5M |
| 2025-06-11 | 5.90 | 5.93 | 5.87 | 5.89 | 14.0M |
| 2025-06-10 | 6.02 | 6.05 | 5.81 | 5.90 | 29.4M |
| 2025-06-09 | 5.83 | 6.13 | 5.81 | 6.06 | 47.5M |
| 2025-06-06 | 5.85 | 5.92 | 5.81 | 5.84 | 20.4M |
| 2025-06-05 | 5.99 | 6.00 | 5.83 | 5.87 | 34.8M |
| 2025-06-04 | 5.96 | 6.03 | 5.93 | 5.99 | 29.1M |
| 2025-06-03 | 5.97 | 6.01 | 5.89 | 5.96 | 33.3M |
| 2025-05-30 | 6.25 | 6.28 | 5.99 | 5.99 | 57.1M |
| 2025-05-29 | 6.53 | 6.56 | 6.21 | 6.32 | 82.4M |
| 2025-05-28 | 7.10 | 7.32 | 6.60 | 6.68 | 120.6M |
| 2025-05-27 | 6.45 | 6.90 | 6.31 | 6.90 | 54.5M |
| 2025-05-26 | 5.96 | 6.43 | 5.95 | 6.27 | 50.1M |
| 2025-05-23 | 5.98 | 6.28 | 5.94 | 5.99 | 43.1M |
| 2025-05-22 | 5.97 | 6.13 | 5.82 | 6.04 | 38.6M |
| 2025-05-21 | 5.76 | 6.19 | 5.76 | 5.98 | 48.0M |
| 2025-05-20 | 5.75 | 5.86 | 5.69 | 5.80 | 18.1M |
| 2025-05-19 | 5.59 | 5.78 | 5.57 | 5.75 | 17.5M |
| 2025-05-16 | 5.70 | 5.73 | 5.59 | 5.61 | 15.2M |
| 2025-05-15 | 5.67 | 5.83 | 5.61 | 5.71 | 19.5M |
| 2025-05-14 | 5.75 | 5.75 | 5.59 | 5.67 | 19.2M |
| 2025-05-13 | 5.78 | 5.85 | 5.70 | 5.73 | 26.8M |
| 2025-05-12 | 5.66 | 5.90 | 5.57 | 5.80 | 43.1M |
| 2025-05-09 | 5.50 | 5.79 | 5.43 | 5.66 | 34.2M |
| 2025-05-08 | 5.39 | 5.54 | 5.34 | 5.50 | 16.1M |
| 2025-05-07 | 5.38 | 5.48 | 5.36 | 5.41 | 10.3M |
| 2025-05-06 | 5.31 | 5.40 | 5.31 | 5.35 | 10.2M |
| 2025-04-30 | 5.33 | 5.47 | 5.27 | 5.29 | 13.8M |
| 2025-04-29 | 5.20 | 5.48 | 5.13 | 5.34 | 20.0M |
| 2025-04-28 | 5.50 | 5.55 | 5.23 | 5.26 | 26.2M |
| 2025-04-25 | 5.44 | 5.74 | 5.40 | 5.56 | 25.2M |
| 2025-04-24 | 5.44 | 5.48 | 5.38 | 5.44 | 10.0M |
| 2025-04-23 | 5.52 | 5.54 | 5.41 | 5.44 | 11.0M |
| 2025-04-22 | 5.46 | 5.54 | 5.45 | 5.52 | 10.9M |
| 2025-04-21 | 5.44 | 5.53 | 5.41 | 5.47 | 10.9M |
| 2025-04-18 | 5.57 | 5.57 | 5.42 | 5.46 | 12.8M |
| 2025-04-17 | 5.38 | 5.60 | 5.34 | 5.58 | 19.7M |
| 2025-04-16 | 5.43 | 5.48 | 5.27 | 5.42 | 12.0M |
| 2025-04-15 | 5.46 | 5.52 | 5.39 | 5.46 | 11.1M |
| 2025-04-14 | 5.38 | 5.47 | 5.38 | 5.46 | 12.4M |
| 2025-04-11 | 5.39 | 5.48 | 5.33 | 5.37 | 15.4M |
| 2025-04-10 | 5.27 | 5.52 | 5.20 | 5.43 | 19.5M |
| 2025-04-09 | 5.00 | 5.26 | 4.72 | 5.24 | 22.1M |
| 2025-04-08 | 5.07 | 5.23 | 5.00 | 5.09 | 19.4M |
| 2025-04-07 | 5.41 | 5.49 | 5.00 | 5.00 | 24.0M |
| 2025-04-03 | 5.45 | 5.63 | 5.44 | 5.55 | 17.8M |
| 2025-04-02 | 5.40 | 5.65 | 5.40 | 5.52 | 20.6M |
| 2025-04-01 | 5.35 | 5.47 | 5.30 | 5.42 | 16.5M |
| 2025-03-31 | 5.28 | 5.31 | 5.19 | 5.31 | 12.3M |
| 2025-03-28 | 5.36 | 5.37 | 5.25 | 5.27 | 8.4M |
| 2025-03-27 | 5.40 | 5.43 | 5.35 | 5.37 | 8.4M |
| 2025-03-26 | 5.28 | 5.41 | 5.26 | 5.40 | 11.3M |
| 2025-03-25 | 5.26 | 5.31 | 5.21 | 5.29 | 7.4M |
| 2025-03-24 | 5.40 | 5.41 | 5.18 | 5.26 | 13.9M |
| 2025-03-21 | 5.35 | 5.43 | 5.34 | 5.40 | 12.5M |
| 2025-03-20 | 5.34 | 5.39 | 5.33 | 5.37 | 8.5M |
| 2025-03-19 | 5.36 | 5.40 | 5.33 | 5.36 | 8.6M |
| 2025-03-18 | 5.43 | 5.43 | 5.34 | 5.38 | 10.3M |
| 2025-03-17 | 5.43 | 5.46 | 5.35 | 5.40 | 14.6M |
| 2025-03-14 | 5.19 | 5.39 | 5.17 | 5.39 | 24.2M |
| 2025-03-13 | 5.24 | 5.25 | 5.15 | 5.20 | 9.3M |
| 2025-03-12 | 5.24 | 5.31 | 5.21 | 5.24 | 8.8M |
| 2025-03-11 | 5.16 | 5.25 | 5.14 | 5.25 | 9.0M |
| 2025-03-10 | 5.19 | 5.22 | 5.16 | 5.20 | 5.7M |
| 2025-03-07 | 5.20 | 5.24 | 5.17 | 5.19 | 8.0M |
| 2025-03-06 | 5.18 | 5.23 | 5.15 | 5.21 | 8.2M |
| 2025-03-05 | 5.19 | 5.21 | 5.13 | 5.18 | 7.3M |
| 2025-03-04 | 5.18 | 5.21 | 5.15 | 5.21 | 7.0M |
| 2025-03-03 | 5.28 | 5.34 | 5.18 | 5.20 | 14.3M |
| 2025-02-28 | 5.30 | 5.37 | 5.23 | 5.26 | 15.5M |
| 2025-02-27 | 5.23 | 5.33 | 5.23 | 5.32 | 14.7M |
| 2025-02-26 | 5.18 | 5.24 | 5.16 | 5.24 | 8.2M |
| 2025-02-25 | 5.20 | 5.26 | 5.17 | 5.17 | 8.3M |
| 2025-02-24 | 5.20 | 5.30 | 5.19 | 5.25 | 10.4M |
| 2025-02-21 | 5.28 | 5.29 | 5.16 | 5.21 | 11.8M |
| 2025-02-20 | 5.28 | 5.33 | 5.27 | 5.28 | 7.1M |
| 2025-02-19 | 5.29 | 5.32 | 5.26 | 5.31 | 8.6M |
| 2025-02-18 | 5.44 | 5.45 | 5.28 | 5.29 | 10.9M |
| 2025-02-17 | 5.34 | 5.45 | 5.31 | 5.44 | 12.3M |
| 2025-02-14 | 5.37 | 5.40 | 5.32 | 5.34 | 11.5M |
| 2025-02-13 | 5.39 | 5.48 | 5.37 | 5.41 | 12.3M |
| 2025-02-12 | 5.37 | 5.40 | 5.31 | 5.39 | 10.1M |
| 2025-02-11 | 5.48 | 5.49 | 5.35 | 5.40 | 10.2M |
| 2025-02-10 | 5.34 | 5.46 | 5.32 | 5.46 | 10.9M |
| 2025-02-07 | 5.21 | 5.40 | 5.21 | 5.35 | 12.8M |
| 2025-02-06 | 5.15 | 5.22 | 5.12 | 5.22 | 9.9M |
| 2025-02-05 | 5.26 | 5.26 | 5.12 | 5.14 | 10.9M |
| 2025-01-27 | 5.26 | 5.36 | 5.21 | 5.21 | 6.2M |
| 2025-01-24 | 5.25 | 5.26 | 5.17 | 5.24 | 7.0M |
| 2025-01-23 | 5.34 | 5.42 | 5.27 | 5.27 | 5.9M |
| 2025-01-22 | 5.41 | 5.43 | 5.27 | 5.29 | 6.6M |
| 2025-01-21 | 5.51 | 5.55 | 5.37 | 5.40 | 7.8M |
| 2025-01-20 | 5.45 | 5.56 | 5.32 | 5.51 | 9.7M |
| 2025-01-17 | 5.48 | 5.53 | 5.38 | 5.42 | 9.1M |
| 2025-01-16 | 5.39 | 5.60 | 5.38 | 5.44 | 12.2M |
| 2025-01-15 | 5.28 | 5.41 | 5.20 | 5.36 | 11.0M |
| 2025-01-14 | 5.09 | 5.29 | 5.09 | 5.29 | 10.7M |
| 2025-01-13 | 5.06 | 5.12 | 4.91 | 5.10 | 8.6M |
| 2025-01-10 | 5.24 | 5.25 | 5.10 | 5.10 | 8.1M |
| 2025-01-09 | 5.22 | 5.31 | 5.19 | 5.24 | 7.5M |
| 2025-01-08 | 5.23 | 5.29 | 5.10 | 5.25 | 10.8M |
| 2025-01-07 | 5.08 | 5.27 | 5.06 | 5.27 | 12.5M |
| 2025-01-06 | 5.20 | 5.28 | 4.99 | 5.10 | 20.2M |
| 2025-01-03 | 5.79 | 5.87 | 5.31 | 5.36 | 24.6M |
| 2025-01-02 | 5.64 | 5.96 | 5.59 | 5.80 | 27.2M |