5.72
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.59 | 5.67 | 5.56 | 5.63 | 499.2K |
| 09:35 | 5.63 | 5.63 | 5.55 | 5.56 | 434.3K |
| 09:40 | 5.55 | 5.60 | 5.54 | 5.58 | 801.6K |
| 09:45 | 5.58 | 5.62 | 5.58 | 5.62 | 194.6K |
| 09:50 | 5.61 | 5.67 | 5.60 | 5.63 | 261.4K |
| 09:55 | 5.62 | 5.63 | 5.60 | 5.61 | 216.3K |
| 10:00 | 5.61 | 5.66 | 5.60 | 5.66 | 297.9K |
| 10:05 | 5.66 | 5.66 | 5.63 | 5.63 | 302.8K |
| 10:10 | 5.63 | 5.63 | 5.61 | 5.63 | 85.4K |
| 10:15 | 5.62 | 5.63 | 5.61 | 5.62 | 30.1K |
| 10:20 | 5.61 | 5.62 | 5.59 | 5.61 | 113.5K |
| 10:25 | 5.61 | 5.61 | 5.60 | 5.60 | 17.0K |
| 10:30 | 5.60 | 5.62 | 5.59 | 5.62 | 60.4K |
| 10:35 | 5.62 | 5.62 | 5.59 | 5.60 | 58.2K |
| 10:40 | 5.60 | 5.60 | 5.59 | 5.59 | 32.5K |
| 10:45 | 5.60 | 5.66 | 5.59 | 5.65 | 131.5K |
| 10:50 | 5.62 | 5.67 | 5.62 | 5.67 | 295.1K |
| 10:55 | 5.66 | 5.70 | 5.65 | 5.70 | 208.2K |
| 11:00 | 5.69 | 5.75 | 5.69 | 5.75 | 386.2K |
| 11:05 | 5.73 | 5.75 | 5.71 | 5.71 | 147.0K |
| 11:10 | 5.71 | 5.71 | 5.70 | 5.70 | 52.9K |
| 11:15 | 5.71 | 5.73 | 5.71 | 5.73 | 90.0K |
| 11:20 | 5.72 | 5.73 | 5.70 | 5.70 | 130.5K |
| 11:25 | 5.71 | 5.72 | 5.71 | 5.72 | 23.6K |
| 13:00 | 5.72 | 5.74 | 5.70 | 5.70 | 111.7K |
| 13:05 | 5.69 | 5.70 | 5.64 | 5.64 | 299.6K |
| 13:10 | 5.65 | 5.67 | 5.64 | 5.65 | 176.3K |
| 13:15 | 5.65 | 5.67 | 5.64 | 5.65 | 223.3K |
| 13:20 | 5.65 | 5.67 | 5.62 | 5.64 | 144.5K |
| 13:25 | 5.62 | 5.65 | 5.60 | 5.63 | 270.1K |
| 13:30 | 5.63 | 5.63 | 5.61 | 5.62 | 46.0K |
| 13:35 | 5.62 | 5.62 | 5.60 | 5.61 | 239.9K |
| 13:40 | 5.60 | 5.63 | 5.60 | 5.61 | 79.8K |
| 13:45 | 5.62 | 5.63 | 5.60 | 5.61 | 82.5K |
| 13:50 | 5.62 | 5.65 | 5.62 | 5.65 | 59.6K |
| 13:55 | 5.65 | 5.65 | 5.62 | 5.63 | 67.8K |
| 14:00 | 5.62 | 5.68 | 5.62 | 5.67 | 242.6K |
| 14:05 | 5.67 | 5.68 | 5.65 | 5.66 | 78.7K |
| 14:10 | 5.66 | 5.68 | 5.65 | 5.67 | 57.9K |
| 14:15 | 5.68 | 5.68 | 5.65 | 5.66 | 10.8K |
| 14:20 | 5.66 | 5.68 | 5.66 | 5.67 | 10.9K |
| 14:25 | 5.67 | 5.68 | 5.65 | 5.67 | 78.8K |
| 14:30 | 5.66 | 5.70 | 5.66 | 5.68 | 233.9K |
| 14:35 | 5.70 | 5.73 | 5.69 | 5.72 | 283.2K |
| 14:40 | 5.72 | 5.73 | 5.71 | 5.71 | 142.3K |
| 14:45 | 5.72 | 5.74 | 5.71 | 5.73 | 314.3K |
| 14:50 | 5.72 | 5.74 | 5.70 | 5.72 | 289.8K |
| 14:55 | 5.73 | 5.73 | 5.72 | 5.73 | 68.4K |
| 15:40 | 5.72 | 5.72 | 5.72 | 5.72 | 54.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 6.02 | 6.02 | 5.72 | 5.72 | 7.7M |
| 2025-09-25 | 5.71 | 6.20 | 5.66 | 6.04 | 13.7M |
| 2025-09-24 | 5.63 | 5.75 | 5.54 | 5.72 | 8.5M |
| 2025-09-23 | 5.73 | 5.88 | 5.54 | 5.63 | 9.0M |
| 2025-09-22 | 6.05 | 6.05 | 5.67 | 5.69 | 9.9M |
| 2025-09-19 | 6.25 | 6.30 | 5.96 | 6.02 | 12.1M |
| 2025-09-18 | 6.32 | 6.66 | 6.21 | 6.28 | 11.1M |
| 2025-09-17 | 6.38 | 6.45 | 6.25 | 6.36 | 8.8M |
| 2025-09-16 | 6.34 | 6.40 | 6.23 | 6.38 | 7.8M |
| 2025-09-15 | 6.51 | 6.56 | 6.37 | 6.40 | 7.6M |
| 2025-09-12 | 6.60 | 6.60 | 6.41 | 6.49 | 9.1M |
| 2025-09-11 | 6.61 | 6.73 | 6.50 | 6.60 | 8.4M |
| 2025-09-10 | 6.80 | 6.80 | 6.58 | 6.65 | 7.5M |
| 2025-09-09 | 6.51 | 6.84 | 6.44 | 6.67 | 14.0M |
| 2025-09-08 | 6.59 | 6.63 | 6.33 | 6.47 | 11.2M |
| 2025-09-05 | 6.68 | 6.78 | 6.51 | 6.58 | 9.1M |
| 2025-09-04 | 6.80 | 6.82 | 6.62 | 6.66 | 7.5M |
| 2025-09-03 | 6.92 | 7.03 | 6.68 | 6.84 | 9.3M |
| 2025-09-02 | 6.95 | 6.99 | 6.71 | 6.91 | 10.5M |
| 2025-09-01 | 6.88 | 6.98 | 6.73 | 6.94 | 11.8M |
| 2025-08-29 | 7.06 | 7.14 | 6.75 | 6.89 | 15.0M |
| 2025-08-28 | 7.22 | 7.30 | 6.95 | 7.06 | 15.2M |
| 2025-08-27 | 7.43 | 7.68 | 7.15 | 7.22 | 15.6M |
| 2025-08-26 | 7.10 | 7.57 | 7.03 | 7.44 | 17.1M |
| 2025-08-25 | 7.25 | 7.29 | 7.03 | 7.18 | 15.5M |
| 2025-08-22 | 6.87 | 7.29 | 6.82 | 7.24 | 17.5M |
| 2025-08-21 | 6.76 | 7.06 | 6.71 | 6.92 | 15.0M |
| 2025-08-20 | 6.67 | 6.96 | 6.63 | 6.76 | 13.5M |
| 2025-08-19 | 6.89 | 7.05 | 6.45 | 6.77 | 24.3M |
| 2025-08-18 | 7.15 | 7.29 | 6.78 | 6.89 | 22.4M |
| 2025-08-15 | 7.08 | 7.40 | 6.98 | 7.18 | 14.9M |
| 2025-08-14 | 7.20 | 7.30 | 7.07 | 7.12 | 12.8M |
| 2025-08-13 | 7.29 | 7.46 | 7.15 | 7.33 | 16.5M |
| 2025-08-12 | 7.33 | 7.88 | 7.30 | 7.46 | 13.6M |
| 2025-08-11 | 7.57 | 7.63 | 7.13 | 7.32 | 16.5M |
| 2025-08-08 | 6.99 | 7.49 | 6.88 | 7.48 | 20.9M |
| 2025-08-07 | 7.29 | 7.63 | 6.82 | 7.00 | 28.2M |
| 2025-08-06 | 6.29 | 7.55 | 6.29 | 7.29 | 29.8M |
| 2025-08-05 | 6.10 | 6.66 | 6.10 | 6.33 | 22.2M |
| 2025-08-04 | 5.65 | 6.28 | 5.64 | 6.21 | 24.5M |
| 2025-08-01 | 5.49 | 5.94 | 5.47 | 5.72 | 27.9M |
| 2025-07-31 | 5.26 | 5.53 | 5.15 | 5.47 | 19.1M |
| 2025-07-30 | 5.20 | 5.31 | 5.14 | 5.25 | 11.1M |
| 2025-07-29 | 5.11 | 5.22 | 5.09 | 5.20 | 10.3M |
| 2025-07-28 | 5.03 | 5.20 | 5.01 | 5.15 | 10.4M |
| 2025-07-25 | 5.10 | 5.13 | 5.03 | 5.03 | 9.2M |
| 2025-07-24 | 5.20 | 5.20 | 5.07 | 5.13 | 9.9M |
| 2025-07-23 | 5.24 | 5.25 | 5.14 | 5.17 | 8.7M |
| 2025-07-22 | 5.07 | 5.25 | 5.01 | 5.24 | 13.8M |
| 2025-07-21 | 5.15 | 5.15 | 4.99 | 5.07 | 13.1M |
| 2025-07-18 | 5.21 | 5.29 | 5.05 | 5.13 | 14.6M |
| 2025-07-17 | 5.28 | 5.32 | 5.16 | 5.20 | 12.6M |
| 2025-07-16 | 5.06 | 5.34 | 5.02 | 5.33 | 18.4M |
| 2025-07-15 | 5.03 | 5.09 | 4.97 | 5.05 | 9.8M |
| 2025-07-14 | 5.08 | 5.13 | 4.98 | 5.06 | 12.3M |
| 2025-07-11 | 5.17 | 5.18 | 5.00 | 5.08 | 15.5M |
| 2025-07-10 | 5.10 | 5.18 | 5.10 | 5.15 | 14.3M |
| 2025-07-09 | 5.13 | 5.37 | 5.10 | 5.11 | 19.6M |
| 2025-07-08 | 5.13 | 5.27 | 5.04 | 5.18 | 12.9M |
| 2025-07-07 | 5.01 | 5.18 | 4.96 | 5.15 | 12.2M |
| 2025-07-04 | 5.05 | 5.25 | 5.04 | 5.06 | 17.6M |
| 2025-07-03 | 5.15 | 5.40 | 4.94 | 5.01 | 30.9M |
| 2025-07-02 | 4.75 | 5.24 | 4.64 | 5.23 | 33.4M |
| 2025-07-01 | 4.60 | 4.77 | 4.54 | 4.73 | 18.2M |
| 2025-06-30 | 4.41 | 4.65 | 4.40 | 4.59 | 18.1M |
| 2025-06-27 | 4.30 | 4.43 | 4.26 | 4.40 | 11.8M |
| 2025-06-26 | 4.28 | 4.34 | 4.21 | 4.31 | 11.2M |
| 2025-06-25 | 4.20 | 4.34 | 4.17 | 4.29 | 10.3M |
| 2025-06-24 | 4.16 | 4.23 | 4.13 | 4.17 | 8.3M |
| 2025-06-23 | 4.11 | 4.19 | 4.02 | 4.14 | 11.7M |
| 2025-06-20 | 4.15 | 4.32 | 4.03 | 4.15 | 10.9M |
| 2025-06-19 | 4.35 | 4.38 | 4.12 | 4.15 | 13.1M |
| 2025-06-18 | 4.41 | 4.47 | 4.28 | 4.34 | 11.0M |
| 2025-06-17 | 4.71 | 4.71 | 4.35 | 4.41 | 27.0M |
| 2025-06-13 | 4.60 | 4.77 | 4.60 | 4.75 | 16.6M |
| 2025-06-12 | 4.70 | 4.73 | 4.56 | 4.62 | 14.2M |
| 2025-06-11 | 4.74 | 4.85 | 4.66 | 4.75 | 16.3M |
| 2025-06-10 | 4.63 | 4.78 | 4.56 | 4.73 | 17.4M |
| 2025-06-09 | 4.65 | 4.73 | 4.54 | 4.60 | 12.0M |
| 2025-06-06 | 4.40 | 4.72 | 4.36 | 4.70 | 18.4M |
| 2025-06-05 | 4.45 | 4.50 | 3.99 | 4.49 | 32.7M |
| 2025-06-04 | 4.61 | 4.91 | 4.38 | 4.45 | 25.9M |
| 2025-06-03 | 4.64 | 4.69 | 4.57 | 4.62 | 9.4M |
| 2025-05-30 | 4.48 | 4.74 | 4.41 | 4.64 | 17.4M |
| 2025-05-29 | 4.43 | 4.58 | 4.41 | 4.49 | 10.4M |
| 2025-05-28 | 4.61 | 4.63 | 4.30 | 4.40 | 19.8M |
| 2025-05-27 | 4.59 | 4.66 | 4.49 | 4.59 | 16.5M |
| 2025-05-26 | 4.51 | 4.64 | 4.44 | 4.58 | 15.4M |
| 2025-05-23 | 4.63 | 4.78 | 4.40 | 4.43 | 29.2M |
| 2025-05-22 | 4.18 | 4.83 | 4.13 | 4.63 | 28.3M |
| 2025-05-21 | 4.22 | 4.43 | 4.19 | 4.25 | 23.4M |
| 2025-05-20 | 4.09 | 4.45 | 4.03 | 4.21 | 28.5M |
| 2025-05-19 | 3.82 | 4.11 | 3.82 | 4.09 | 23.8M |
| 2025-05-16 | 3.77 | 3.82 | 3.73 | 3.79 | 8.5M |
| 2025-05-15 | 3.76 | 3.88 | 3.69 | 3.78 | 12.2M |
| 2025-05-14 | 3.64 | 3.80 | 3.64 | 3.77 | 10.8M |
| 2025-05-13 | 3.82 | 3.84 | 3.61 | 3.68 | 12.5M |
| 2025-05-12 | 3.83 | 3.85 | 3.73 | 3.76 | 11.2M |
| 2025-05-09 | 3.83 | 3.93 | 3.74 | 3.80 | 11.9M |
| 2025-05-08 | 3.81 | 3.91 | 3.74 | 3.85 | 13.9M |
| 2025-05-07 | 3.70 | 3.94 | 3.69 | 3.83 | 18.7M |
| 2025-05-06 | 3.61 | 3.76 | 3.53 | 3.71 | 18.7M |
| 2025-04-30 | 3.99 | 3.99 | 3.53 | 3.68 | 33.2M |
| 2025-04-29 | 3.74 | 4.13 | 3.70 | 4.08 | 27.9M |
| 2025-04-28 | 3.89 | 4.20 | 3.89 | 3.95 | 31.7M |
| 2025-04-25 | 3.60 | 3.90 | 3.60 | 3.80 | 20.5M |
| 2025-04-24 | 3.70 | 3.79 | 3.59 | 3.62 | 20.3M |
| 2025-04-23 | 3.36 | 3.74 | 3.36 | 3.67 | 25.7M |
| 2025-04-22 | 3.45 | 3.46 | 3.29 | 3.30 | 16.2M |
| 2025-04-21 | 3.58 | 3.63 | 3.37 | 3.43 | 15.6M |
| 2025-04-18 | 3.33 | 3.55 | 3.33 | 3.50 | 17.6M |
| 2025-04-17 | 3.45 | 3.52 | 3.27 | 3.30 | 20.4M |
| 2025-04-16 | 3.59 | 3.59 | 3.41 | 3.46 | 18.1M |
| 2025-04-15 | 3.67 | 3.80 | 3.53 | 3.59 | 19.9M |
| 2025-04-14 | 3.78 | 3.94 | 3.62 | 3.67 | 23.2M |
| 2025-04-11 | 3.59 | 3.82 | 3.59 | 3.73 | 17.3M |
| 2025-04-10 | 3.76 | 3.89 | 3.61 | 3.64 | 21.2M |
| 2025-04-09 | 3.48 | 3.84 | 3.47 | 3.72 | 30.8M |
| 2025-04-08 | 3.09 | 3.61 | 3.09 | 3.55 | 28.6M |
| 2025-04-07 | 3.52 | 3.61 | 3.05 | 3.09 | 27.6M |
| 2025-04-03 | 3.83 | 3.87 | 3.69 | 3.81 | 14.5M |
| 2025-04-02 | 3.95 | 3.97 | 3.76 | 3.85 | 22.0M |
| 2025-04-01 | 3.91 | 4.08 | 3.81 | 3.97 | 22.3M |
| 2025-03-31 | 4.00 | 4.13 | 3.91 | 3.98 | 25.5M |
| 2025-03-28 | 3.68 | 4.05 | 3.68 | 3.98 | 34.7M |
| 2025-03-27 | 3.69 | 3.96 | 3.69 | 3.71 | 29.2M |
| 2025-03-26 | 3.42 | 3.96 | 3.33 | 3.78 | 30.9M |
| 2025-03-25 | 3.32 | 3.56 | 3.32 | 3.43 | 22.8M |
| 2025-03-24 | 3.53 | 3.58 | 3.28 | 3.31 | 29.7M |
| 2025-03-21 | 3.87 | 3.98 | 3.57 | 3.59 | 34.0M |
| 2025-03-20 | 3.76 | 4.04 | 3.73 | 3.91 | 32.2M |
| 2025-03-19 | 3.78 | 3.88 | 3.68 | 3.73 | 25.2M |
| 2025-03-18 | 3.79 | 4.15 | 3.66 | 3.74 | 47.5M |
| 2025-03-17 | 3.31 | 3.76 | 3.18 | 3.73 | 37.2M |
| 2025-03-14 | 3.32 | 3.50 | 3.31 | 3.37 | 27.5M |
| 2025-03-13 | 3.22 | 3.41 | 3.18 | 3.36 | 38.8M |
| 2025-03-12 | 3.25 | 3.55 | 3.15 | 3.18 | 51.0M |
| 2025-03-11 | 2.88 | 3.30 | 2.88 | 3.29 | 41.9M |
| 2025-03-10 | 2.73 | 3.01 | 2.71 | 2.93 | 35.3M |
| 2025-03-07 | 2.55 | 2.78 | 2.55 | 2.77 | 29.1M |
| 2025-03-06 | 2.58 | 2.73 | 2.56 | 2.57 | 29.5M |
| 2025-03-05 | 2.43 | 2.60 | 2.41 | 2.60 | 30.3M |
| 2025-03-04 | 2.40 | 2.44 | 2.38 | 2.41 | 9.1M |
| 2025-03-03 | 2.41 | 2.45 | 2.33 | 2.42 | 16.7M |
| 2025-02-28 | 2.50 | 2.59 | 2.46 | 2.47 | 21.0M |
| 2025-02-27 | 2.40 | 2.58 | 2.39 | 2.50 | 25.6M |
| 2025-02-26 | 2.45 | 2.47 | 2.38 | 2.39 | 14.3M |
| 2025-02-25 | 2.38 | 2.49 | 2.37 | 2.45 | 20.3M |
| 2025-02-24 | 2.29 | 2.47 | 2.28 | 2.40 | 29.0M |
| 2025-02-21 | 2.35 | 2.39 | 2.25 | 2.30 | 26.7M |
| 2025-02-20 | 2.37 | 2.41 | 2.33 | 2.37 | 16.5M |
| 2025-02-19 | 2.39 | 2.43 | 2.37 | 2.39 | 17.0M |
| 2025-02-18 | 2.47 | 2.49 | 2.36 | 2.40 | 18.8M |
| 2025-02-17 | 2.41 | 2.51 | 2.36 | 2.47 | 20.5M |
| 2025-02-14 | 2.41 | 2.50 | 2.40 | 2.43 | 16.7M |
| 2025-02-13 | 2.48 | 2.51 | 2.41 | 2.42 | 20.2M |
| 2025-02-12 | 2.53 | 2.54 | 2.45 | 2.50 | 22.3M |
| 2025-02-11 | 2.51 | 2.56 | 2.48 | 2.54 | 20.6M |
| 2025-02-10 | 2.50 | 2.58 | 2.47 | 2.51 | 21.2M |
| 2025-02-07 | 2.44 | 2.51 | 2.44 | 2.50 | 20.0M |
| 2025-02-06 | 2.50 | 2.54 | 2.42 | 2.46 | 23.1M |
| 2025-02-05 | 2.51 | 2.54 | 2.33 | 2.49 | 22.9M |
| 2025-01-27 | 2.70 | 2.75 | 2.58 | 2.59 | 16.7M |
| 2025-01-24 | 2.80 | 2.86 | 2.61 | 2.64 | 27.6M |
| 2025-01-23 | 2.85 | 2.88 | 2.65 | 2.67 | 20.6M |
| 2025-01-22 | 2.71 | 2.83 | 2.67 | 2.80 | 23.9M |
| 2025-01-21 | 2.57 | 2.81 | 2.57 | 2.76 | 31.6M |
| 2025-01-20 | 2.66 | 2.69 | 2.55 | 2.58 | 25.0M |
| 2025-01-17 | 2.65 | 2.82 | 2.63 | 2.68 | 24.2M |
| 2025-01-16 | 2.70 | 2.83 | 2.66 | 2.66 | 31.0M |
| 2025-01-15 | 2.77 | 2.85 | 2.64 | 2.69 | 36.4M |
| 2025-01-14 | 2.71 | 2.95 | 2.63 | 2.80 | 50.4M |
| 2025-01-13 | 2.23 | 2.70 | 2.17 | 2.70 | 46.5M |
| 2025-01-10 | 2.40 | 2.46 | 2.23 | 2.25 | 22.7M |
| 2025-01-09 | 2.44 | 2.51 | 2.37 | 2.40 | 27.4M |
| 2025-01-08 | 2.42 | 2.62 | 2.38 | 2.50 | 47.8M |
| 2025-01-07 | 2.30 | 2.30 | 2.29 | 2.30 | 14.5M |
| 2025-01-06 | 2.06 | 2.07 | 1.89 | 1.92 | 22.6M |
| 2025-01-03 | 2.28 | 2.30 | 2.04 | 2.07 | 22.2M |
| 2025-01-02 | 2.21 | 2.34 | 2.21 | 2.27 | 17.7M |