5.98
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.13 | 6.17 | 6.05 | 6.14 | 5,305.2K |
| 09:35 | 6.14 | 6.19 | 6.13 | 6.16 | 1,586.6K |
| 09:40 | 6.16 | 6.16 | 6.11 | 6.12 | 1,347.8K |
| 09:45 | 6.12 | 6.14 | 6.08 | 6.08 | 1,904.5K |
| 09:50 | 6.08 | 6.09 | 6.04 | 6.04 | 2,349.3K |
| 09:55 | 6.05 | 6.06 | 6.02 | 6.04 | 2,079.0K |
| 10:00 | 6.05 | 6.05 | 6.02 | 6.03 | 1,436.9K |
| 10:05 | 6.03 | 6.07 | 6.02 | 6.07 | 864.3K |
| 10:10 | 6.07 | 6.07 | 6.04 | 6.05 | 567.2K |
| 10:15 | 6.06 | 6.07 | 6.05 | 6.06 | 476.4K |
| 10:20 | 6.06 | 6.09 | 6.05 | 6.09 | 444.7K |
| 10:25 | 6.08 | 6.09 | 6.07 | 6.08 | 432.7K |
| 10:30 | 6.09 | 6.09 | 6.07 | 6.07 | 553.8K |
| 10:35 | 6.07 | 6.07 | 6.04 | 6.05 | 420.2K |
| 10:40 | 6.05 | 6.06 | 6.04 | 6.06 | 371.9K |
| 10:45 | 6.06 | 6.08 | 6.05 | 6.07 | 266.5K |
| 10:50 | 6.06 | 6.09 | 6.06 | 6.07 | 249.5K |
| 10:55 | 6.08 | 6.09 | 6.07 | 6.08 | 457.4K |
| 11:00 | 6.07 | 6.08 | 6.06 | 6.08 | 606.2K |
| 11:05 | 6.09 | 6.09 | 6.07 | 6.07 | 227.0K |
| 11:10 | 6.07 | 6.08 | 6.06 | 6.07 | 408.0K |
| 11:15 | 6.07 | 6.07 | 6.06 | 6.06 | 133.3K |
| 11:20 | 6.06 | 6.06 | 6.05 | 6.06 | 297.2K |
| 11:25 | 6.05 | 6.06 | 6.04 | 6.04 | 449.9K |
| 13:00 | 6.04 | 6.04 | 6.02 | 6.03 | 1,010.8K |
| 13:05 | 6.03 | 6.04 | 6.02 | 6.04 | 382.3K |
| 13:10 | 6.04 | 6.06 | 6.04 | 6.05 | 267.6K |
| 13:15 | 6.05 | 6.06 | 6.04 | 6.04 | 148.0K |
| 13:20 | 6.04 | 6.05 | 6.04 | 6.04 | 194.7K |
| 13:25 | 6.04 | 6.04 | 6.03 | 6.04 | 413.9K |
| 13:30 | 6.03 | 6.04 | 6.03 | 6.04 | 255.8K |
| 13:35 | 6.04 | 6.04 | 6.03 | 6.03 | 735.0K |
| 13:40 | 6.03 | 6.03 | 6.01 | 6.03 | 1,451.7K |
| 13:45 | 6.02 | 6.04 | 6.01 | 6.04 | 475.2K |
| 13:50 | 6.04 | 6.04 | 6.01 | 6.01 | 438.9K |
| 13:55 | 6.01 | 6.02 | 6.00 | 6.00 | 834.7K |
| 14:00 | 6.01 | 6.02 | 6.00 | 6.02 | 770.0K |
| 14:05 | 6.02 | 6.02 | 6.01 | 6.01 | 189.9K |
| 14:10 | 6.01 | 6.02 | 5.99 | 5.99 | 529.7K |
| 14:15 | 5.99 | 6.02 | 5.99 | 6.01 | 979.8K |
| 14:20 | 6.01 | 6.02 | 6.00 | 6.01 | 191.4K |
| 14:25 | 6.00 | 6.01 | 5.98 | 5.99 | 889.6K |
| 14:30 | 5.99 | 6.01 | 5.99 | 6.00 | 495.2K |
| 14:35 | 5.99 | 6.02 | 5.99 | 6.01 | 505.1K |
| 14:40 | 6.00 | 6.02 | 6.00 | 6.02 | 507.2K |
| 14:45 | 6.01 | 6.02 | 6.00 | 6.01 | 933.7K |
| 14:50 | 6.00 | 6.01 | 5.99 | 5.99 | 1,118.0K |
| 14:55 | 5.99 | 6.00 | 5.99 | 6.00 | 594.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.12 | 6.20 | 5.98 | 5.98 | 38.1M |
| 2025-09-25 | 6.16 | 6.64 | 6.13 | 6.18 | 59.5M |
| 2025-09-24 | 6.00 | 6.17 | 5.92 | 6.16 | 39.8M |
| 2025-09-23 | 6.31 | 6.38 | 5.88 | 6.01 | 55.9M |
| 2025-09-22 | 6.35 | 6.37 | 6.18 | 6.36 | 31.0M |
| 2025-09-19 | 6.44 | 6.44 | 6.22 | 6.33 | 48.2M |
| 2025-09-18 | 6.68 | 6.74 | 6.36 | 6.44 | 87.1M |
| 2025-09-17 | 6.24 | 6.88 | 6.19 | 6.73 | 129.7M |
| 2025-09-16 | 6.11 | 6.26 | 6.03 | 6.24 | 42.0M |
| 2025-09-15 | 6.20 | 6.30 | 6.09 | 6.10 | 39.6M |
| 2025-09-12 | 6.22 | 6.36 | 6.13 | 6.29 | 54.2M |
| 2025-09-11 | 6.16 | 6.24 | 5.97 | 6.24 | 55.2M |
| 2025-09-10 | 6.33 | 6.45 | 6.13 | 6.24 | 50.9M |
| 2025-09-09 | 6.17 | 6.40 | 6.09 | 6.32 | 59.4M |
| 2025-09-08 | 6.19 | 6.27 | 6.10 | 6.20 | 42.6M |
| 2025-09-05 | 5.98 | 6.18 | 5.92 | 6.18 | 54.3M |
| 2025-09-04 | 6.13 | 6.29 | 5.74 | 5.86 | 59.7M |
| 2025-09-03 | 6.35 | 6.45 | 5.98 | 6.08 | 66.1M |
| 2025-09-02 | 6.39 | 6.82 | 6.36 | 6.46 | 108.9M |
| 2025-09-01 | 6.18 | 6.27 | 6.12 | 6.21 | 42.5M |
| 2025-08-29 | 6.24 | 6.31 | 6.13 | 6.15 | 51.4M |
| 2025-08-28 | 6.41 | 6.59 | 6.12 | 6.34 | 76.9M |
| 2025-08-27 | 6.80 | 6.95 | 6.42 | 6.44 | 111.0M |
| 2025-08-26 | 6.42 | 7.00 | 6.29 | 6.83 | 153.2M |
| 2025-08-25 | 6.50 | 6.62 | 6.35 | 6.59 | 99.1M |
| 2025-08-22 | 6.43 | 6.65 | 6.33 | 6.51 | 120.1M |
| 2025-08-21 | 6.00 | 7.00 | 5.88 | 6.61 | 164.5M |
| 2025-08-20 | 5.89 | 5.97 | 5.83 | 5.96 | 34.0M |
| 2025-08-19 | 5.80 | 5.91 | 5.77 | 5.88 | 31.8M |
| 2025-08-18 | 5.83 | 5.86 | 5.76 | 5.81 | 24.9M |
| 2025-08-15 | 5.63 | 5.78 | 5.62 | 5.78 | 25.2M |
| 2025-08-14 | 5.86 | 5.87 | 5.63 | 5.64 | 31.7M |
| 2025-08-13 | 5.74 | 5.86 | 5.73 | 5.82 | 29.1M |
| 2025-08-12 | 5.79 | 5.82 | 5.71 | 5.74 | 16.9M |
| 2025-08-11 | 5.72 | 5.84 | 5.70 | 5.81 | 25.2M |
| 2025-08-08 | 5.71 | 5.78 | 5.66 | 5.74 | 17.1M |
| 2025-08-07 | 5.76 | 5.81 | 5.68 | 5.73 | 18.4M |
| 2025-08-06 | 5.74 | 5.80 | 5.70 | 5.78 | 19.0M |
| 2025-08-05 | 5.71 | 5.78 | 5.70 | 5.75 | 19.8M |
| 2025-08-04 | 5.59 | 5.72 | 5.50 | 5.71 | 24.0M |
| 2025-08-01 | 5.61 | 5.72 | 5.58 | 5.63 | 17.8M |
| 2025-07-31 | 5.69 | 5.80 | 5.60 | 5.63 | 22.5M |
| 2025-07-30 | 5.88 | 5.95 | 5.69 | 5.75 | 32.9M |
| 2025-07-29 | 5.81 | 6.02 | 5.78 | 5.87 | 52.7M |
| 2025-07-28 | 5.67 | 5.82 | 5.61 | 5.82 | 37.7M |
| 2025-07-25 | 5.70 | 5.71 | 5.61 | 5.66 | 14.4M |
| 2025-07-24 | 5.57 | 5.70 | 5.57 | 5.67 | 20.1M |
| 2025-07-23 | 5.66 | 5.68 | 5.57 | 5.58 | 20.5M |
| 2025-07-22 | 5.71 | 5.73 | 5.64 | 5.68 | 23.5M |
| 2025-07-21 | 5.65 | 5.69 | 5.59 | 5.68 | 28.4M |
| 2025-07-18 | 5.59 | 5.75 | 5.59 | 5.64 | 30.6M |
| 2025-07-17 | 5.48 | 5.60 | 5.46 | 5.59 | 21.1M |
| 2025-07-16 | 5.51 | 5.55 | 5.46 | 5.48 | 18.0M |
| 2025-07-15 | 5.60 | 5.60 | 5.44 | 5.51 | 25.9M |
| 2025-07-14 | 5.61 | 5.69 | 5.58 | 5.60 | 24.8M |
| 2025-07-11 | 5.59 | 5.62 | 5.50 | 5.56 | 28.9M |
| 2025-07-10 | 5.63 | 5.69 | 5.54 | 5.59 | 39.9M |
| 2025-07-09 | 5.75 | 5.80 | 5.65 | 5.67 | 43.0M |
| 2025-07-08 | 5.60 | 5.87 | 5.59 | 5.75 | 54.0M |
| 2025-07-07 | 5.60 | 5.76 | 5.52 | 5.63 | 48.2M |
| 2025-07-04 | 5.97 | 6.09 | 5.69 | 5.69 | 88.1M |
| 2025-07-03 | 5.76 | 6.18 | 5.76 | 6.12 | 119.6M |
| 2025-07-02 | 5.60 | 5.89 | 5.53 | 5.71 | 88.1M |
| 2025-07-01 | 5.68 | 6.26 | 5.65 | 5.84 | 128.3M |
| 2025-06-30 | 5.65 | 5.73 | 5.38 | 5.45 | 56.3M |
| 2025-06-27 | 5.34 | 5.94 | 5.31 | 5.50 | 90.1M |
| 2025-06-26 | 5.30 | 5.41 | 5.25 | 5.25 | 35.2M |
| 2025-06-25 | 5.35 | 5.47 | 5.23 | 5.34 | 44.0M |
| 2025-06-24 | 5.31 | 5.39 | 5.23 | 5.36 | 50.8M |
| 2025-06-23 | 5.10 | 5.36 | 5.05 | 5.36 | 64.4M |
| 2025-06-20 | 4.90 | 5.19 | 4.89 | 5.14 | 56.0M |
| 2025-06-19 | 4.99 | 5.07 | 4.88 | 4.91 | 25.4M |
| 2025-06-18 | 4.97 | 5.01 | 4.91 | 4.99 | 17.4M |
| 2025-06-17 | 4.93 | 5.03 | 4.88 | 4.96 | 18.1M |
| 2025-06-16 | 4.80 | 4.98 | 4.79 | 4.95 | 19.1M |
| 2025-06-13 | 4.89 | 4.91 | 4.80 | 4.81 | 13.3M |
| 2025-06-12 | 4.93 | 4.94 | 4.88 | 4.93 | 11.2M |
| 2025-06-11 | 4.90 | 4.98 | 4.90 | 4.92 | 12.5M |
| 2025-06-10 | 4.94 | 5.00 | 4.86 | 4.92 | 20.1M |
| 2025-06-09 | 4.93 | 4.97 | 4.89 | 4.95 | 15.5M |
| 2025-06-06 | 4.82 | 4.98 | 4.81 | 4.93 | 29.2M |
| 2025-06-05 | 4.84 | 4.85 | 4.77 | 4.82 | 12.9M |
| 2025-06-04 | 4.70 | 4.83 | 4.70 | 4.81 | 18.8M |
| 2025-06-03 | 4.68 | 4.76 | 4.66 | 4.70 | 11.6M |
| 2025-05-30 | 4.77 | 4.81 | 4.68 | 4.70 | 13.1M |
| 2025-05-29 | 4.68 | 4.83 | 4.68 | 4.80 | 16.5M |
| 2025-05-28 | 4.77 | 4.80 | 4.66 | 4.68 | 11.8M |
| 2025-05-27 | 4.72 | 4.80 | 4.68 | 4.77 | 12.3M |
| 2025-05-26 | 4.66 | 4.74 | 4.66 | 4.74 | 10.4M |
| 2025-05-23 | 4.72 | 4.81 | 4.68 | 4.68 | 15.0M |
| 2025-05-22 | 4.79 | 4.88 | 4.73 | 4.74 | 13.2M |
| 2025-05-21 | 4.85 | 4.86 | 4.79 | 4.83 | 10.8M |
| 2025-05-20 | 4.82 | 4.88 | 4.78 | 4.85 | 12.2M |
| 2025-05-19 | 4.78 | 4.83 | 4.71 | 4.83 | 12.6M |
| 2025-05-16 | 4.74 | 4.80 | 4.71 | 4.75 | 10.0M |
| 2025-05-15 | 4.80 | 4.82 | 4.73 | 4.75 | 11.3M |
| 2025-05-14 | 4.80 | 4.85 | 4.75 | 4.82 | 11.2M |
| 2025-05-13 | 4.88 | 4.90 | 4.79 | 4.81 | 12.6M |
| 2025-05-12 | 4.82 | 4.85 | 4.81 | 4.84 | 13.0M |
| 2025-05-09 | 4.87 | 4.87 | 4.75 | 4.79 | 14.4M |
| 2025-05-08 | 4.76 | 4.88 | 4.76 | 4.88 | 14.0M |
| 2025-05-07 | 4.83 | 4.87 | 4.73 | 4.79 | 16.9M |
| 2025-05-06 | 4.68 | 4.78 | 4.68 | 4.77 | 18.3M |
| 2025-04-30 | 4.60 | 4.68 | 4.58 | 4.64 | 11.3M |
| 2025-04-29 | 4.55 | 4.64 | 4.53 | 4.60 | 11.4M |
| 2025-04-28 | 4.55 | 4.62 | 4.51 | 4.56 | 14.6M |
| 2025-04-25 | 4.53 | 4.61 | 4.48 | 4.55 | 12.3M |
| 2025-04-24 | 4.60 | 4.61 | 4.50 | 4.54 | 12.7M |
| 2025-04-23 | 4.59 | 4.63 | 4.55 | 4.60 | 14.6M |
| 2025-04-22 | 4.61 | 4.66 | 4.54 | 4.58 | 18.8M |
| 2025-04-21 | 4.48 | 4.65 | 4.42 | 4.63 | 28.3M |
| 2025-04-18 | 4.39 | 4.79 | 4.37 | 4.57 | 38.8M |
| 2025-04-17 | 4.36 | 4.43 | 4.31 | 4.40 | 12.2M |
| 2025-04-16 | 4.46 | 4.49 | 4.30 | 4.37 | 16.3M |
| 2025-04-15 | 4.44 | 4.51 | 4.40 | 4.46 | 11.7M |
| 2025-04-14 | 4.42 | 4.49 | 4.39 | 4.46 | 19.7M |
| 2025-04-11 | 4.31 | 4.40 | 4.29 | 4.34 | 15.9M |
| 2025-04-10 | 4.42 | 4.47 | 4.32 | 4.33 | 24.6M |
| 2025-04-09 | 4.07 | 4.30 | 3.83 | 4.28 | 30.2M |
| 2025-04-08 | 4.05 | 4.27 | 4.04 | 4.16 | 25.9M |
| 2025-04-07 | 4.65 | 4.65 | 3.95 | 4.01 | 37.5M |
| 2025-04-03 | 4.88 | 5.00 | 4.86 | 4.93 | 11.7M |
| 2025-04-02 | 4.96 | 5.01 | 4.91 | 4.93 | 8.5M |
| 2025-04-01 | 4.91 | 5.02 | 4.91 | 4.96 | 9.9M |
| 2025-03-31 | 4.99 | 5.02 | 4.85 | 4.91 | 16.5M |
| 2025-03-28 | 5.12 | 5.13 | 5.04 | 5.04 | 12.7M |
| 2025-03-27 | 5.18 | 5.20 | 5.10 | 5.12 | 14.1M |
| 2025-03-26 | 5.11 | 5.27 | 5.11 | 5.22 | 17.5M |
| 2025-03-25 | 5.15 | 5.22 | 5.01 | 5.15 | 20.4M |
| 2025-03-24 | 5.46 | 5.47 | 5.04 | 5.15 | 38.0M |
| 2025-03-21 | 5.30 | 5.54 | 5.26 | 5.46 | 46.2M |
| 2025-03-20 | 5.38 | 5.42 | 5.33 | 5.34 | 13.1M |
| 2025-03-19 | 5.43 | 5.44 | 5.33 | 5.35 | 17.7M |
| 2025-03-18 | 5.49 | 5.52 | 5.43 | 5.45 | 14.9M |
| 2025-03-17 | 5.51 | 5.55 | 5.46 | 5.46 | 14.0M |
| 2025-03-14 | 5.45 | 5.52 | 5.39 | 5.51 | 19.2M |
| 2025-03-13 | 5.49 | 5.54 | 5.38 | 5.45 | 23.7M |
| 2025-03-12 | 5.52 | 5.57 | 5.50 | 5.51 | 20.7M |
| 2025-03-11 | 5.41 | 5.53 | 5.38 | 5.52 | 20.5M |
| 2025-03-10 | 5.58 | 5.62 | 5.48 | 5.50 | 22.8M |
| 2025-03-07 | 5.51 | 5.64 | 5.48 | 5.56 | 40.8M |
| 2025-03-06 | 5.46 | 5.57 | 5.43 | 5.54 | 30.6M |
| 2025-03-05 | 5.42 | 5.51 | 5.32 | 5.45 | 24.9M |
| 2025-03-04 | 5.36 | 5.44 | 5.34 | 5.43 | 20.3M |
| 2025-03-03 | 5.28 | 5.55 | 5.28 | 5.40 | 30.7M |
| 2025-02-28 | 5.50 | 5.53 | 5.26 | 5.28 | 32.7M |
| 2025-02-27 | 5.59 | 5.64 | 5.48 | 5.56 | 32.6M |
| 2025-02-26 | 5.54 | 5.66 | 5.54 | 5.60 | 31.1M |
| 2025-02-25 | 5.46 | 5.60 | 5.42 | 5.52 | 31.3M |
| 2025-02-24 | 5.59 | 5.63 | 5.49 | 5.53 | 40.2M |
| 2025-02-21 | 5.64 | 5.69 | 5.55 | 5.63 | 48.4M |
| 2025-02-20 | 5.74 | 5.76 | 5.61 | 5.63 | 41.0M |
| 2025-02-19 | 5.60 | 5.78 | 5.52 | 5.78 | 51.8M |
| 2025-02-18 | 5.80 | 6.00 | 5.65 | 5.69 | 58.1M |
| 2025-02-17 | 6.18 | 6.28 | 5.86 | 5.88 | 75.7M |
| 2025-02-14 | 5.95 | 6.10 | 5.76 | 6.07 | 93.8M |
| 2025-02-13 | 5.90 | 6.03 | 5.71 | 5.97 | 86.4M |
| 2025-02-12 | 5.76 | 6.06 | 5.70 | 5.97 | 87.0M |
| 2025-02-11 | 6.00 | 6.12 | 5.80 | 5.88 | 123.1M |
| 2025-02-10 | 6.15 | 6.54 | 5.86 | 6.30 | 203.3M |
| 2025-02-07 | 5.02 | 5.59 | 5.01 | 5.59 | 61.6M |
| 2025-02-06 | 4.56 | 4.69 | 4.50 | 4.66 | 15.6M |
| 2025-02-05 | 4.53 | 4.61 | 4.50 | 4.56 | 8.8M |
| 2025-01-27 | 4.54 | 4.66 | 4.47 | 4.47 | 10.1M |
| 2025-01-24 | 4.49 | 4.55 | 4.45 | 4.53 | 10.0M |
| 2025-01-23 | 4.55 | 4.69 | 4.51 | 4.51 | 15.0M |
| 2025-01-22 | 4.53 | 4.56 | 4.42 | 4.49 | 16.1M |
| 2025-01-21 | 4.78 | 4.80 | 4.62 | 4.64 | 10.2M |
| 2025-01-20 | 4.76 | 4.88 | 4.72 | 4.76 | 13.5M |
| 2025-01-17 | 4.65 | 4.77 | 4.62 | 4.70 | 10.6M |
| 2025-01-16 | 4.67 | 4.76 | 4.64 | 4.70 | 8.0M |
| 2025-01-15 | 4.71 | 4.74 | 4.62 | 4.64 | 6.6M |
| 2025-01-14 | 4.52 | 4.72 | 4.48 | 4.70 | 12.3M |
| 2025-01-13 | 4.40 | 4.50 | 4.31 | 4.47 | 9.0M |
| 2025-01-10 | 4.61 | 4.65 | 4.44 | 4.44 | 8.8M |
| 2025-01-09 | 4.57 | 4.64 | 4.52 | 4.61 | 8.3M |
| 2025-01-08 | 4.66 | 4.67 | 4.44 | 4.58 | 14.5M |
| 2025-01-07 | 4.56 | 4.66 | 4.49 | 4.66 | 13.1M |
| 2025-01-06 | 4.52 | 4.59 | 4.36 | 4.54 | 10.7M |
| 2025-01-03 | 4.72 | 4.74 | 4.50 | 4.51 | 12.8M |
| 2025-01-02 | 4.82 | 4.87 | 4.65 | 4.70 | 10.6M |