5.03
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.12 | 5.12 | 5.10 | 5.11 | 486.8K |
| 09:35 | 5.11 | 5.13 | 5.10 | 5.10 | 884.8K |
| 09:40 | 5.11 | 5.11 | 5.09 | 5.10 | 744.8K |
| 09:45 | 5.10 | 5.11 | 5.09 | 5.10 | 623.3K |
| 09:50 | 5.10 | 5.11 | 5.09 | 5.09 | 426.7K |
| 09:55 | 5.10 | 5.10 | 5.08 | 5.09 | 406.9K |
| 10:00 | 5.09 | 5.10 | 5.08 | 5.09 | 511.8K |
| 10:05 | 5.10 | 5.10 | 5.09 | 5.10 | 155.1K |
| 10:10 | 5.09 | 5.10 | 5.09 | 5.09 | 161.9K |
| 10:15 | 5.09 | 5.10 | 5.09 | 5.09 | 182.9K |
| 10:20 | 5.09 | 5.09 | 5.08 | 5.08 | 189.4K |
| 10:25 | 5.08 | 5.11 | 5.08 | 5.10 | 779.4K |
| 10:30 | 5.11 | 5.12 | 5.10 | 5.11 | 346.8K |
| 10:35 | 5.10 | 5.11 | 5.10 | 5.10 | 519.6K |
| 10:40 | 5.10 | 5.11 | 5.09 | 5.10 | 108.1K |
| 10:45 | 5.10 | 5.10 | 5.09 | 5.09 | 90.5K |
| 10:50 | 5.10 | 5.10 | 5.09 | 5.09 | 73.6K |
| 10:55 | 5.10 | 5.10 | 5.09 | 5.10 | 81.4K |
| 11:00 | 5.10 | 5.10 | 5.09 | 5.09 | 99.5K |
| 11:05 | 5.09 | 5.10 | 5.08 | 5.08 | 104.6K |
| 11:10 | 5.09 | 5.10 | 5.08 | 5.08 | 34.8K |
| 11:15 | 5.09 | 5.09 | 5.08 | 5.09 | 47.9K |
| 11:20 | 5.09 | 5.10 | 5.08 | 5.09 | 164.0K |
| 11:25 | 5.10 | 5.10 | 5.09 | 5.10 | 30.6K |
| 11:30 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 13:00 | 5.09 | 5.10 | 5.08 | 5.10 | 141.8K |
| 13:05 | 5.10 | 5.10 | 5.08 | 5.10 | 98.5K |
| 13:10 | 5.10 | 5.10 | 5.09 | 5.09 | 137.2K |
| 13:15 | 5.10 | 5.10 | 5.09 | 5.09 | 196.8K |
| 13:20 | 5.08 | 5.09 | 5.08 | 5.09 | 106.4K |
| 13:25 | 5.08 | 5.09 | 5.08 | 5.08 | 213.6K |
| 13:30 | 5.09 | 5.09 | 5.08 | 5.08 | 181.5K |
| 13:35 | 5.08 | 5.09 | 5.08 | 5.09 | 45.5K |
| 13:40 | 5.09 | 5.09 | 5.08 | 5.09 | 121.4K |
| 13:45 | 5.09 | 5.09 | 5.08 | 5.08 | 110.7K |
| 13:50 | 5.09 | 5.09 | 5.08 | 5.09 | 97.3K |
| 13:55 | 5.08 | 5.09 | 5.07 | 5.08 | 269.9K |
| 14:00 | 5.08 | 5.08 | 5.07 | 5.07 | 148.3K |
| 14:05 | 5.08 | 5.08 | 5.07 | 5.08 | 93.6K |
| 14:10 | 5.07 | 5.09 | 5.07 | 5.09 | 390.4K |
| 14:15 | 5.08 | 5.09 | 5.08 | 5.08 | 39.9K |
| 14:20 | 5.09 | 5.10 | 5.08 | 5.09 | 443.6K |
| 14:25 | 5.09 | 5.10 | 5.08 | 5.09 | 164.9K |
| 14:30 | 5.08 | 5.10 | 5.08 | 5.08 | 988.1K |
| 14:35 | 5.09 | 5.10 | 5.08 | 5.08 | 282.5K |
| 14:40 | 5.10 | 5.10 | 5.08 | 5.09 | 140.3K |
| 14:45 | 5.09 | 5.10 | 5.08 | 5.10 | 230.3K |
| 14:50 | 5.09 | 5.10 | 5.09 | 5.10 | 193.7K |
| 14:55 | 5.10 | 5.10 | 5.09 | 5.09 | 225.4K |
| 15:40 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.03 | 5.07 | 4.94 | 5.03 | 12.3M |
| 2025-09-26 | 4.98 | 5.11 | 4.95 | 5.01 | 14.8M |
| 2025-09-25 | 5.08 | 5.08 | 4.98 | 4.98 | 12.6M |
| 2025-09-24 | 5.03 | 5.09 | 5.01 | 5.07 | 11.6M |
| 2025-09-23 | 5.12 | 5.13 | 4.93 | 5.05 | 19.1M |
| 2025-09-22 | 5.11 | 5.13 | 5.07 | 5.10 | 12.6M |
| 2025-09-19 | 5.18 | 5.19 | 5.11 | 5.11 | 15.0M |
| 2025-09-18 | 5.31 | 5.31 | 5.16 | 5.19 | 25.5M |
| 2025-09-17 | 5.26 | 5.32 | 5.22 | 5.29 | 18.1M |
| 2025-09-16 | 5.25 | 5.28 | 5.22 | 5.27 | 11.9M |
| 2025-09-15 | 5.26 | 5.31 | 5.23 | 5.25 | 13.3M |
| 2025-09-12 | 5.33 | 5.39 | 5.27 | 5.29 | 19.2M |
| 2025-09-11 | 5.32 | 5.33 | 5.25 | 5.33 | 13.8M |
| 2025-09-10 | 5.31 | 5.34 | 5.27 | 5.33 | 13.5M |
| 2025-09-09 | 5.41 | 5.42 | 5.31 | 5.32 | 16.5M |
| 2025-09-08 | 5.38 | 5.45 | 5.35 | 5.41 | 21.2M |
| 2025-09-05 | 5.24 | 5.37 | 5.20 | 5.37 | 31.4M |
| 2025-09-04 | 5.22 | 5.28 | 5.18 | 5.23 | 19.3M |
| 2025-09-03 | 5.30 | 5.31 | 5.20 | 5.21 | 21.0M |
| 2025-09-02 | 5.35 | 5.35 | 5.25 | 5.31 | 24.9M |
| 2025-09-01 | 5.30 | 5.37 | 5.26 | 5.33 | 18.4M |
| 2025-08-29 | 5.33 | 5.38 | 5.28 | 5.29 | 21.0M |
| 2025-08-28 | 5.40 | 5.42 | 5.20 | 5.34 | 40.1M |
| 2025-08-27 | 5.52 | 5.64 | 5.40 | 5.40 | 50.9M |
| 2025-08-26 | 5.54 | 5.57 | 5.47 | 5.54 | 39.3M |
| 2025-08-25 | 5.60 | 5.62 | 5.52 | 5.56 | 49.9M |
| 2025-08-22 | 5.75 | 5.77 | 5.51 | 5.59 | 71.3M |
| 2025-08-21 | 5.38 | 5.76 | 5.38 | 5.70 | 114.4M |
| 2025-08-20 | 5.29 | 5.39 | 5.28 | 5.39 | 37.6M |
| 2025-08-19 | 5.26 | 5.32 | 5.24 | 5.31 | 29.0M |
| 2025-08-18 | 5.25 | 5.29 | 5.23 | 5.27 | 22.6M |
| 2025-08-15 | 5.22 | 5.24 | 5.19 | 5.23 | 18.4M |
| 2025-08-14 | 5.32 | 5.33 | 5.19 | 5.20 | 31.9M |
| 2025-08-13 | 5.35 | 5.37 | 5.30 | 5.32 | 24.0M |
| 2025-08-12 | 5.39 | 5.43 | 5.33 | 5.35 | 22.7M |
| 2025-08-11 | 5.37 | 5.39 | 5.28 | 5.38 | 30.5M |
| 2025-08-08 | 5.30 | 5.45 | 5.29 | 5.37 | 44.6M |
| 2025-08-07 | 5.37 | 5.38 | 5.28 | 5.33 | 25.3M |
| 2025-08-06 | 5.32 | 5.38 | 5.28 | 5.37 | 30.5M |
| 2025-08-05 | 5.31 | 5.33 | 5.28 | 5.31 | 21.2M |
| 2025-08-04 | 5.29 | 5.35 | 5.23 | 5.34 | 19.9M |
| 2025-08-01 | 5.22 | 5.31 | 5.21 | 5.31 | 24.5M |
| 2025-07-31 | 5.30 | 5.31 | 5.21 | 5.22 | 29.2M |
| 2025-07-30 | 5.32 | 5.37 | 5.30 | 5.32 | 25.9M |
| 2025-07-29 | 5.40 | 5.43 | 5.31 | 5.36 | 32.6M |
| 2025-07-28 | 5.38 | 5.38 | 5.32 | 5.38 | 22.9M |
| 2025-07-25 | 5.42 | 5.42 | 5.35 | 5.36 | 26.6M |
| 2025-07-24 | 5.40 | 5.45 | 5.37 | 5.43 | 32.4M |
| 2025-07-23 | 5.55 | 5.58 | 5.41 | 5.41 | 42.1M |
| 2025-07-22 | 5.58 | 5.77 | 5.46 | 5.55 | 50.8M |
| 2025-07-21 | 5.61 | 5.63 | 5.53 | 5.58 | 48.6M |
| 2025-07-18 | 5.56 | 5.59 | 5.47 | 5.55 | 57.4M |
| 2025-07-17 | 5.64 | 5.67 | 5.50 | 5.56 | 71.4M |
| 2025-07-16 | 5.60 | 5.70 | 5.52 | 5.64 | 62.4M |
| 2025-07-15 | 5.91 | 5.92 | 5.51 | 5.55 | 95.7M |
| 2025-07-14 | 5.88 | 6.12 | 5.86 | 5.93 | 91.0M |
| 2025-07-11 | 5.86 | 6.10 | 5.64 | 5.97 | 120.8M |
| 2025-07-10 | 6.30 | 6.30 | 5.88 | 5.93 | 163.4M |
| 2025-07-09 | 5.93 | 6.70 | 5.93 | 6.45 | 229.8M |
| 2025-07-08 | 6.60 | 6.73 | 6.24 | 6.28 | 300.6M |
| 2025-07-07 | 6.12 | 6.12 | 6.12 | 6.12 | 16.0M |
| 2025-07-04 | 5.36 | 5.56 | 5.28 | 5.56 | 55.7M |
| 2025-07-03 | 5.01 | 5.10 | 4.96 | 5.05 | 41.1M |
| 2025-07-02 | 5.05 | 5.07 | 4.96 | 4.98 | 43.0M |
| 2025-07-01 | 4.86 | 5.16 | 4.84 | 5.12 | 78.0M |
| 2025-06-30 | 4.88 | 4.93 | 4.84 | 4.86 | 20.7M |
| 2025-06-27 | 4.77 | 4.91 | 4.77 | 4.85 | 33.6M |
| 2025-06-26 | 4.82 | 4.89 | 4.75 | 4.77 | 27.7M |
| 2025-06-25 | 4.80 | 4.82 | 4.77 | 4.82 | 22.9M |
| 2025-06-24 | 4.72 | 4.81 | 4.70 | 4.80 | 21.9M |
| 2025-06-23 | 4.70 | 4.72 | 4.65 | 4.70 | 18.3M |
| 2025-06-20 | 4.70 | 4.77 | 4.70 | 4.70 | 15.5M |
| 2025-06-19 | 4.84 | 4.85 | 4.71 | 4.73 | 28.6M |
| 2025-06-18 | 4.91 | 4.91 | 4.83 | 4.85 | 21.6M |
| 2025-06-17 | 4.93 | 4.95 | 4.88 | 4.91 | 21.5M |
| 2025-06-16 | 4.88 | 4.96 | 4.85 | 4.93 | 18.7M |
| 2025-06-13 | 5.01 | 5.07 | 4.91 | 4.92 | 27.8M |
| 2025-06-12 | 5.05 | 5.05 | 4.98 | 5.02 | 27.3M |
| 2025-06-11 | 5.05 | 5.10 | 5.02 | 5.06 | 22.5M |
| 2025-06-10 | 5.09 | 5.15 | 5.00 | 5.09 | 45.3M |
| 2025-06-09 | 5.11 | 5.14 | 5.08 | 5.10 | 23.2M |
| 2025-06-06 | 5.11 | 5.16 | 5.05 | 5.11 | 23.5M |
| 2025-06-05 | 5.18 | 5.20 | 5.07 | 5.09 | 30.2M |
| 2025-06-04 | 5.05 | 5.16 | 5.03 | 5.13 | 31.7M |
| 2025-06-03 | 4.98 | 5.09 | 4.93 | 5.06 | 26.9M |
| 2025-05-30 | 5.14 | 5.23 | 5.03 | 5.03 | 32.5M |
| 2025-05-29 | 5.05 | 5.15 | 5.05 | 5.13 | 38.4M |
| 2025-05-28 | 5.19 | 5.22 | 5.07 | 5.08 | 44.1M |
| 2025-05-27 | 5.13 | 5.26 | 5.08 | 5.22 | 45.1M |
| 2025-05-26 | 5.07 | 5.14 | 5.03 | 5.14 | 40.5M |
| 2025-05-23 | 5.19 | 5.20 | 5.06 | 5.08 | 51.0M |
| 2025-05-22 | 5.51 | 5.55 | 5.22 | 5.24 | 97.8M |
| 2025-05-21 | 5.65 | 5.84 | 5.55 | 5.60 | 115.2M |
| 2025-05-20 | 5.52 | 6.05 | 5.47 | 5.91 | 119.3M |
| 2025-05-19 | 5.55 | 5.67 | 5.50 | 5.57 | 53.9M |
| 2025-05-16 | 5.60 | 5.67 | 5.46 | 5.51 | 67.6M |
| 2025-05-15 | 5.87 | 5.95 | 5.65 | 5.65 | 78.6M |
| 2025-05-14 | 5.85 | 5.98 | 5.75 | 5.94 | 74.1M |
| 2025-05-13 | 6.00 | 6.01 | 5.76 | 5.90 | 80.9M |
| 2025-05-12 | 6.06 | 6.12 | 5.86 | 5.99 | 95.2M |
| 2025-05-09 | 6.01 | 6.26 | 6.00 | 6.08 | 100.9M |
| 2025-05-08 | 6.11 | 6.37 | 5.90 | 6.07 | 136.2M |
| 2025-05-07 | 5.93 | 6.22 | 5.84 | 6.11 | 140.8M |
| 2025-05-06 | 5.74 | 6.03 | 5.61 | 5.93 | 127.6M |
| 2025-04-30 | 6.00 | 6.08 | 5.61 | 5.64 | 164.3M |
| 2025-04-29 | 6.72 | 6.78 | 6.17 | 6.17 | 140.8M |
| 2025-04-28 | 7.01 | 7.43 | 6.69 | 6.86 | 289.1M |
| 2025-04-25 | 6.41 | 6.94 | 6.33 | 6.94 | 263.5M |
| 2025-04-24 | 5.73 | 6.31 | 5.50 | 6.31 | 155.3M |
| 2025-04-23 | 5.85 | 5.92 | 5.67 | 5.74 | 100.3M |
| 2025-04-22 | 6.09 | 6.38 | 5.86 | 5.90 | 140.7M |
| 2025-04-21 | 5.89 | 6.27 | 5.89 | 6.20 | 149.4M |
| 2025-04-18 | 5.87 | 6.13 | 5.69 | 5.93 | 142.8M |
| 2025-04-17 | 6.07 | 6.35 | 5.84 | 6.12 | 187.3M |
| 2025-04-16 | 6.08 | 6.29 | 5.83 | 5.89 | 190.1M |
| 2025-04-15 | 5.75 | 6.14 | 5.68 | 6.14 | 233.5M |
| 2025-04-14 | 5.12 | 5.58 | 5.12 | 5.58 | 48.3M |
| 2025-04-11 | 5.24 | 5.36 | 5.06 | 5.07 | 89.5M |
| 2025-04-10 | 5.25 | 5.48 | 5.25 | 5.31 | 97.9M |
| 2025-04-09 | 5.29 | 5.35 | 4.91 | 5.25 | 123.1M |
| 2025-04-08 | 5.32 | 5.65 | 5.22 | 5.45 | 131.4M |
| 2025-04-07 | 5.41 | 5.90 | 5.36 | 5.36 | 138.7M |
| 2025-04-03 | 5.93 | 6.13 | 5.77 | 5.96 | 158.2M |
| 2025-04-02 | 5.63 | 6.10 | 5.40 | 5.93 | 187.0M |
| 2025-04-01 | 5.42 | 5.87 | 5.42 | 5.72 | 177.2M |
| 2025-03-31 | 4.87 | 5.40 | 4.81 | 5.40 | 89.4M |
| 2025-03-28 | 5.22 | 5.60 | 4.91 | 4.91 | 135.5M |
| 2025-03-27 | 6.11 | 6.25 | 5.35 | 5.45 | 198.9M |
| 2025-03-26 | 5.59 | 5.96 | 5.26 | 5.94 | 194.4M |
| 2025-03-25 | 6.00 | 6.49 | 5.60 | 5.69 | 250.6M |
| 2025-03-24 | 5.06 | 5.96 | 5.06 | 5.96 | 153.2M |
| 2025-03-21 | 5.28 | 5.81 | 4.93 | 5.42 | 233.2M |
| 2025-03-20 | 4.96 | 5.28 | 4.86 | 5.28 | 155.2M |
| 2025-03-19 | 4.41 | 4.80 | 4.41 | 4.80 | 83.7M |
| 2025-03-18 | 4.27 | 4.45 | 4.23 | 4.36 | 30.4M |
| 2025-03-17 | 4.21 | 4.30 | 4.18 | 4.27 | 21.9M |
| 2025-03-14 | 4.19 | 4.21 | 4.15 | 4.20 | 11.9M |
| 2025-03-13 | 4.21 | 4.26 | 4.11 | 4.21 | 19.5M |
| 2025-03-12 | 4.31 | 4.47 | 4.30 | 4.39 | 19.3M |
| 2025-03-11 | 4.30 | 4.36 | 4.20 | 4.31 | 16.2M |
| 2025-03-10 | 4.43 | 4.49 | 4.29 | 4.32 | 30.2M |
| 2025-03-07 | 4.41 | 4.49 | 4.36 | 4.45 | 15.5M |
| 2025-03-06 | 4.41 | 4.43 | 4.35 | 4.40 | 9.3M |
| 2025-03-05 | 4.41 | 4.43 | 4.32 | 4.37 | 7.2M |
| 2025-03-04 | 4.42 | 4.50 | 4.38 | 4.41 | 8.0M |
| 2025-03-03 | 4.44 | 4.49 | 4.39 | 4.42 | 14.3M |
| 2025-02-28 | 4.48 | 4.61 | 4.44 | 4.46 | 24.3M |
| 2025-02-27 | 4.45 | 4.49 | 4.32 | 4.47 | 23.9M |
| 2025-02-26 | 4.16 | 4.46 | 4.15 | 4.44 | 42.1M |
| 2025-02-25 | 4.17 | 4.19 | 4.13 | 4.14 | 5.5M |
| 2025-02-24 | 4.13 | 4.21 | 4.11 | 4.17 | 6.0M |
| 2025-02-21 | 4.17 | 4.17 | 4.11 | 4.14 | 5.3M |
| 2025-02-20 | 4.11 | 4.16 | 4.09 | 4.13 | 5.4M |
| 2025-02-19 | 4.09 | 4.14 | 4.09 | 4.12 | 4.3M |
| 2025-02-18 | 4.19 | 4.20 | 4.09 | 4.11 | 4.9M |
| 2025-02-17 | 4.13 | 4.19 | 4.09 | 4.19 | 7.2M |
| 2025-02-14 | 4.18 | 4.18 | 4.12 | 4.14 | 4.6M |
| 2025-02-13 | 4.19 | 4.20 | 4.16 | 4.18 | 4.4M |
| 2025-02-12 | 4.20 | 4.23 | 4.16 | 4.20 | 5.4M |
| 2025-02-11 | 4.17 | 4.24 | 4.16 | 4.19 | 10.2M |
| 2025-02-10 | 4.13 | 4.16 | 4.11 | 4.13 | 5.9M |
| 2025-02-07 | 4.10 | 4.14 | 4.08 | 4.11 | 7.3M |
| 2025-02-06 | 4.06 | 4.12 | 4.05 | 4.11 | 6.2M |
| 2025-02-05 | 4.16 | 4.16 | 4.06 | 4.08 | 7.8M |
| 2025-01-27 | 4.08 | 4.17 | 4.08 | 4.15 | 9.2M |
| 2025-01-24 | 4.09 | 4.17 | 4.06 | 4.06 | 8.0M |
| 2025-01-23 | 4.06 | 4.14 | 4.05 | 4.12 | 9.5M |
| 2025-01-22 | 4.01 | 4.10 | 4.00 | 4.05 | 6.8M |
| 2025-01-21 | 4.04 | 4.07 | 3.99 | 4.04 | 7.0M |
| 2025-01-20 | 3.92 | 4.05 | 3.90 | 4.04 | 10.8M |
| 2025-01-17 | 3.92 | 3.94 | 3.88 | 3.93 | 4.5M |
| 2025-01-16 | 3.90 | 3.96 | 3.88 | 3.93 | 7.0M |
| 2025-01-15 | 3.90 | 3.90 | 3.81 | 3.87 | 5.8M |
| 2025-01-14 | 3.78 | 3.89 | 3.78 | 3.89 | 5.0M |
| 2025-01-13 | 3.75 | 3.80 | 3.72 | 3.78 | 4.6M |
| 2025-01-10 | 3.86 | 3.86 | 3.79 | 3.79 | 6.1M |
| 2025-01-09 | 3.90 | 3.90 | 3.83 | 3.84 | 5.2M |
| 2025-01-08 | 3.89 | 3.92 | 3.81 | 3.91 | 6.8M |
| 2025-01-07 | 3.87 | 3.91 | 3.83 | 3.91 | 5.1M |
| 2025-01-06 | 3.85 | 3.92 | 3.79 | 3.87 | 7.0M |
| 2025-01-03 | 3.98 | 4.01 | 3.84 | 3.85 | 9.4M |
| 2025-01-02 | 4.05 | 4.07 | 3.94 | 3.98 | 10.2M |