5.20
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:55 | 3.36 | 3.38 | 3.36 | 3.38 | 124.7K |
| 11:00 | 3.36 | 3.36 | 3.36 | 3.36 | 29.4K |
| 11:05 | 3.34 | 3.34 | 3.34 | 3.34 | 0.3K |
| 11:10 | 3.34 | 3.36 | 3.34 | 3.36 | 1.1K |
| 11:15 | 3.34 | 3.34 | 3.34 | 3.34 | 48.4K |
| 11:20 | 3.34 | 3.36 | 3.34 | 3.36 | 20.1K |
| 11:25 | 3.36 | 3.36 | 3.36 | 3.36 | 20.0K |
| 11:35 | 3.34 | 3.34 | 3.34 | 3.34 | 38.9K |
| 11:40 | 3.34 | 3.34 | 3.34 | 3.34 | 41.1K |
| 11:45 | 3.34 | 3.34 | 3.34 | 3.34 | 44.3K |
| 11:55 | 3.32 | 3.36 | 3.32 | 3.36 | 10.5K |
| 12:00 | 3.34 | 3.34 | 3.34 | 3.34 | 41.4K |
| 12:05 | 3.34 | 3.34 | 3.34 | 3.34 | 9.3K |
| 12:10 | 3.34 | 3.34 | 3.34 | 3.34 | 19.0K |
| 12:15 | 3.34 | 3.34 | 3.34 | 3.34 | 64.2K |
| 12:20 | 3.34 | 3.34 | 3.34 | 3.34 | 20.3K |
| 12:30 | 3.34 | 3.34 | 3.34 | 3.34 | 27.2K |
| 12:35 | 3.34 | 3.34 | 3.34 | 3.34 | 92.1K |
| 12:40 | 3.34 | 3.34 | 3.34 | 3.34 | 1.0K |
| 12:45 | 3.34 | 3.34 | 3.34 | 3.34 | 0.2K |
| 12:50 | 3.36 | 3.36 | 3.36 | 3.36 | 0.2K |
| 12:55 | 3.36 | 3.36 | 3.36 | 3.36 | 97.3K |
| 13:00 | 3.36 | 3.36 | 3.36 | 3.36 | 4.0K |
| 13:05 | 3.36 | 3.36 | 3.36 | 3.36 | 32.0K |
| 13:10 | 3.36 | 3.38 | 3.36 | 3.38 | 18.7K |
| 13:15 | 3.38 | 3.38 | 3.38 | 3.38 | 71.0K |
| 13:20 | 3.36 | 3.36 | 3.36 | 3.36 | 0.1K |
| 14:55 | 3.36 | 3.36 | 3.36 | 3.36 | 0.3K |
| 15:00 | 3.38 | 3.38 | 3.36 | 3.36 | 1.2K |
| 15:05 | 3.36 | 3.36 | 3.36 | 3.36 | 0.2K |
| 15:10 | 3.38 | 3.42 | 3.38 | 3.40 | 438.8K |
| 15:15 | 3.40 | 3.40 | 3.38 | 3.38 | 48.6K |
| 15:20 | 3.38 | 3.38 | 3.38 | 3.38 | 20.0K |
| 15:30 | 3.38 | 3.38 | 3.38 | 3.38 | 51.5K |
| 15:35 | 3.38 | 3.38 | 3.38 | 3.38 | 10.1K |
| 15:50 | 3.38 | 3.38 | 3.36 | 3.36 | 150.0K |
| 15:55 | 3.38 | 3.38 | 3.38 | 3.38 | 0.5K |
| 16:20 | 3.36 | 3.36 | 3.36 | 3.36 | 1.0K |
| 16:25 | 3.36 | 3.36 | 3.36 | 3.36 | 0.1K |
| 16:30 | 3.36 | 3.36 | 3.36 | 3.36 | 5.0K |
| 16:35 | 3.36 | 3.38 | 3.36 | 3.38 | 0.4K |
| 16:40 | 3.38 | 3.38 | 3.38 | 3.38 | 59.7K |
| 16:45 | 3.38 | 3.38 | 3.38 | 3.38 | 12.9K |
| 17:00 | 3.36 | 3.36 | 3.36 | 3.36 | 30.1K |
| 17:05 | 3.36 | 3.36 | 3.36 | 3.36 | 60.2K |
| 17:15 | 3.36 | 3.36 | 3.34 | 3.36 | 142.4K |
| 17:25 | 3.36 | 3.36 | 3.36 | 3.36 | 8.0K |
| 17:35 | 3.36 | 3.36 | 3.36 | 3.36 | 61.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.16 | 5.24 | 5.15 | 5.20 | 12.0M |
| 2025-09-26 | 5.07 | 5.22 | 5.04 | 5.18 | 15.9M |
| 2025-09-25 | 5.12 | 5.14 | 5.06 | 5.06 | 8.8M |
| 2025-09-24 | 5.09 | 5.14 | 5.08 | 5.12 | 9.0M |
| 2025-09-23 | 5.12 | 5.13 | 5.04 | 5.11 | 12.3M |
| 2025-09-22 | 5.19 | 5.24 | 5.10 | 5.12 | 12.1M |
| 2025-09-19 | 5.19 | 5.24 | 5.15 | 5.18 | 14.6M |
| 2025-09-18 | 5.22 | 5.22 | 5.14 | 5.17 | 17.7M |
| 2025-09-17 | 5.22 | 5.24 | 5.18 | 5.23 | 11.2M |
| 2025-09-16 | 5.25 | 5.29 | 5.16 | 5.23 | 16.3M |
| 2025-09-15 | 5.18 | 5.22 | 5.15 | 5.19 | 11.7M |
| 2025-09-12 | 5.17 | 5.22 | 5.14 | 5.20 | 14.2M |
| 2025-09-11 | 5.18 | 5.18 | 5.14 | 5.17 | 14.0M |
| 2025-09-10 | 5.20 | 5.24 | 5.16 | 5.19 | 10.8M |
| 2025-09-09 | 5.13 | 5.29 | 5.12 | 5.21 | 19.4M |
| 2025-09-08 | 5.07 | 5.15 | 5.06 | 5.14 | 20.8M |
| 2025-09-05 | 5.07 | 5.09 | 5.03 | 5.08 | 20.1M |
| 2025-09-04 | 4.99 | 5.09 | 4.99 | 5.04 | 24.1M |
| 2025-09-03 | 5.03 | 5.07 | 4.98 | 4.98 | 28.3M |
| 2025-09-02 | 5.16 | 5.25 | 4.95 | 5.03 | 71.5M |
| 2025-09-01 | 5.53 | 5.55 | 5.38 | 5.45 | 22.6M |
| 2025-08-29 | 5.50 | 5.61 | 5.47 | 5.56 | 19.7M |
| 2025-08-28 | 5.48 | 5.54 | 5.36 | 5.50 | 19.8M |
| 2025-08-27 | 5.63 | 5.64 | 5.46 | 5.47 | 18.4M |
| 2025-08-26 | 5.52 | 5.66 | 5.50 | 5.63 | 18.8M |
| 2025-08-25 | 5.53 | 5.55 | 5.49 | 5.54 | 16.0M |
| 2025-08-22 | 5.52 | 5.55 | 5.45 | 5.53 | 15.4M |
| 2025-08-21 | 5.46 | 5.56 | 5.45 | 5.53 | 21.8M |
| 2025-08-20 | 5.37 | 5.51 | 5.35 | 5.46 | 19.3M |
| 2025-08-19 | 5.35 | 5.39 | 5.33 | 5.37 | 12.9M |
| 2025-08-18 | 5.36 | 5.40 | 5.34 | 5.35 | 13.7M |
| 2025-08-15 | 5.31 | 5.38 | 5.30 | 5.36 | 10.9M |
| 2025-08-14 | 5.40 | 5.41 | 5.30 | 5.32 | 13.1M |
| 2025-08-13 | 5.43 | 5.44 | 5.37 | 5.40 | 10.0M |
| 2025-08-12 | 5.46 | 5.48 | 5.41 | 5.43 | 9.0M |
| 2025-08-11 | 5.44 | 5.46 | 5.40 | 5.46 | 8.0M |
| 2025-08-08 | 5.35 | 5.43 | 5.34 | 5.42 | 9.9M |
| 2025-08-07 | 5.43 | 5.45 | 5.35 | 5.37 | 12.3M |
| 2025-08-06 | 5.48 | 5.49 | 5.42 | 5.44 | 9.7M |
| 2025-08-05 | 5.48 | 5.51 | 5.45 | 5.48 | 6.7M |
| 2025-08-04 | 5.46 | 5.48 | 5.41 | 5.47 | 7.7M |
| 2025-08-01 | 5.46 | 5.51 | 5.45 | 5.48 | 7.8M |
| 2025-07-31 | 5.54 | 5.54 | 5.45 | 5.46 | 11.7M |
| 2025-07-30 | 5.58 | 5.64 | 5.51 | 5.54 | 11.0M |
| 2025-07-29 | 5.58 | 5.60 | 5.49 | 5.59 | 12.4M |
| 2025-07-28 | 5.58 | 5.61 | 5.53 | 5.56 | 10.1M |
| 2025-07-25 | 5.59 | 5.67 | 5.56 | 5.57 | 12.6M |
| 2025-07-24 | 5.52 | 5.59 | 5.50 | 5.58 | 11.3M |
| 2025-07-23 | 5.56 | 5.61 | 5.51 | 5.52 | 11.9M |
| 2025-07-22 | 5.49 | 5.57 | 5.43 | 5.56 | 13.2M |
| 2025-07-21 | 5.37 | 5.48 | 5.36 | 5.47 | 12.8M |
| 2025-07-18 | 5.32 | 5.37 | 5.30 | 5.36 | 7.9M |
| 2025-07-17 | 5.32 | 5.33 | 5.30 | 5.31 | 7.3M |
| 2025-07-16 | 5.34 | 5.36 | 5.29 | 5.32 | 9.0M |
| 2025-07-15 | 5.45 | 5.45 | 5.31 | 5.34 | 15.6M |
| 2025-07-14 | 5.35 | 5.45 | 5.35 | 5.43 | 10.6M |
| 2025-07-11 | 5.33 | 5.39 | 5.30 | 5.36 | 10.6M |
| 2025-07-10 | 5.26 | 5.33 | 5.23 | 5.33 | 11.8M |
| 2025-07-09 | 5.26 | 5.28 | 5.23 | 5.25 | 9.9M |
| 2025-07-08 | 5.18 | 5.27 | 5.18 | 5.25 | 13.6M |
| 2025-07-07 | 5.16 | 5.18 | 5.14 | 5.18 | 6.9M |
| 2025-07-04 | 5.20 | 5.21 | 5.14 | 5.16 | 9.0M |
| 2025-07-03 | 5.22 | 5.22 | 5.17 | 5.20 | 7.2M |
| 2025-07-02 | 5.15 | 5.21 | 5.13 | 5.21 | 12.7M |
| 2025-07-01 | 5.15 | 5.16 | 5.11 | 5.16 | 8.9M |
| 2025-06-30 | 5.13 | 5.15 | 5.11 | 5.15 | 9.0M |
| 2025-06-27 | 5.10 | 5.15 | 5.10 | 5.13 | 10.7M |
| 2025-06-26 | 5.10 | 5.13 | 5.08 | 5.10 | 8.9M |
| 2025-06-25 | 5.12 | 5.12 | 5.06 | 5.11 | 12.7M |
| 2025-06-24 | 5.08 | 5.13 | 5.06 | 5.12 | 12.1M |
| 2025-06-23 | 5.00 | 5.10 | 4.98 | 5.09 | 8.9M |
| 2025-06-20 | 5.00 | 5.05 | 4.98 | 5.02 | 7.7M |
| 2025-06-19 | 5.06 | 5.10 | 4.99 | 5.01 | 9.6M |
| 2025-06-18 | 5.15 | 5.15 | 5.04 | 5.07 | 11.8M |
| 2025-06-17 | 5.11 | 5.16 | 5.10 | 5.14 | 10.5M |
| 2025-06-16 | 5.16 | 5.16 | 5.09 | 5.10 | 8.8M |
| 2025-06-13 | 5.14 | 5.17 | 5.10 | 5.14 | 12.1M |
| 2025-06-12 | 5.13 | 5.15 | 5.09 | 5.15 | 11.3M |
| 2025-06-11 | 5.19 | 5.25 | 5.18 | 5.23 | 11.0M |
| 2025-06-10 | 5.22 | 5.23 | 5.13 | 5.21 | 10.8M |
| 2025-06-09 | 5.18 | 5.22 | 5.16 | 5.21 | 10.3M |
| 2025-06-06 | 5.10 | 5.20 | 5.09 | 5.19 | 14.6M |
| 2025-06-05 | 5.12 | 5.15 | 5.08 | 5.10 | 10.6M |
| 2025-06-04 | 5.06 | 5.12 | 5.06 | 5.12 | 9.0M |
| 2025-06-03 | 5.06 | 5.08 | 5.04 | 5.07 | 8.6M |
| 2025-05-30 | 5.09 | 5.10 | 5.05 | 5.06 | 8.8M |
| 2025-05-29 | 5.06 | 5.09 | 5.02 | 5.09 | 9.4M |
| 2025-05-28 | 5.12 | 5.13 | 5.06 | 5.06 | 7.4M |
| 2025-05-27 | 5.05 | 5.12 | 5.00 | 5.11 | 12.9M |
| 2025-05-26 | 5.08 | 5.09 | 5.00 | 5.04 | 11.8M |
| 2025-05-23 | 5.08 | 5.15 | 5.07 | 5.07 | 12.2M |
| 2025-05-22 | 5.16 | 5.17 | 5.07 | 5.07 | 15.4M |
| 2025-05-21 | 5.26 | 5.38 | 5.16 | 5.16 | 30.2M |
| 2025-05-20 | 5.10 | 5.12 | 5.07 | 5.11 | 11.7M |
| 2025-05-19 | 5.07 | 5.11 | 5.03 | 5.09 | 13.4M |
| 2025-05-16 | 5.05 | 5.09 | 5.00 | 5.07 | 14.4M |
| 2025-05-15 | 5.09 | 5.15 | 5.05 | 5.05 | 15.8M |
| 2025-05-14 | 5.09 | 5.11 | 5.06 | 5.10 | 12.1M |
| 2025-05-13 | 5.11 | 5.12 | 5.07 | 5.09 | 16.0M |
| 2025-05-12 | 5.16 | 5.19 | 5.07 | 5.09 | 19.9M |
| 2025-05-09 | 5.22 | 5.25 | 5.14 | 5.14 | 15.0M |
| 2025-05-08 | 5.23 | 5.25 | 5.15 | 5.24 | 15.0M |
| 2025-05-07 | 5.15 | 5.28 | 5.10 | 5.28 | 30.9M |
| 2025-05-06 | 5.15 | 5.17 | 5.04 | 5.09 | 33.7M |
| 2025-04-30 | 5.29 | 5.29 | 5.00 | 5.11 | 62.9M |
| 2025-04-29 | 4.81 | 4.81 | 4.81 | 4.81 | 10.7M |
| 2025-04-28 | 5.34 | 5.34 | 5.34 | 5.34 | 6.8M |
| 2025-04-25 | 6.03 | 6.03 | 5.92 | 5.93 | 12.4M |
| 2025-04-24 | 5.90 | 6.03 | 5.90 | 5.97 | 16.6M |
| 2025-04-23 | 5.96 | 5.96 | 5.86 | 5.92 | 14.9M |
| 2025-04-22 | 5.88 | 6.03 | 5.86 | 5.98 | 17.4M |
| 2025-04-21 | 5.81 | 5.90 | 5.77 | 5.89 | 10.4M |
| 2025-04-18 | 5.83 | 5.85 | 5.77 | 5.80 | 9.4M |
| 2025-04-17 | 5.81 | 5.90 | 5.78 | 5.85 | 8.7M |
| 2025-04-16 | 5.90 | 5.91 | 5.77 | 5.82 | 11.3M |
| 2025-04-15 | 5.94 | 5.97 | 5.82 | 5.90 | 18.8M |
| 2025-04-14 | 5.72 | 5.95 | 5.70 | 5.95 | 27.1M |
| 2025-04-11 | 5.61 | 5.78 | 5.60 | 5.67 | 17.3M |
| 2025-04-10 | 5.72 | 5.81 | 5.65 | 5.67 | 22.8M |
| 2025-04-09 | 5.59 | 5.73 | 5.39 | 5.66 | 26.6M |
| 2025-04-08 | 5.45 | 5.74 | 5.42 | 5.67 | 26.9M |
| 2025-04-07 | 5.85 | 5.87 | 5.47 | 5.47 | 27.0M |
| 2025-04-03 | 6.02 | 6.10 | 5.99 | 6.08 | 13.5M |
| 2025-04-02 | 6.07 | 6.13 | 6.01 | 6.07 | 14.8M |
| 2025-04-01 | 6.05 | 6.13 | 6.04 | 6.07 | 14.8M |
| 2025-03-31 | 6.08 | 6.18 | 5.96 | 6.03 | 28.3M |
| 2025-03-28 | 6.41 | 6.51 | 6.12 | 6.12 | 54.4M |
| 2025-03-27 | 6.50 | 6.91 | 6.45 | 6.49 | 82.1M |
| 2025-03-26 | 6.30 | 6.39 | 6.25 | 6.28 | 28.2M |
| 2025-03-25 | 6.22 | 6.40 | 6.15 | 6.34 | 35.9M |
| 2025-03-24 | 6.07 | 6.21 | 6.01 | 6.21 | 27.3M |
| 2025-03-21 | 6.14 | 6.20 | 6.06 | 6.09 | 13.6M |
| 2025-03-20 | 6.13 | 6.19 | 6.11 | 6.14 | 10.8M |
| 2025-03-19 | 6.12 | 6.21 | 6.09 | 6.15 | 15.0M |
| 2025-03-18 | 6.10 | 6.12 | 6.06 | 6.11 | 11.4M |
| 2025-03-17 | 6.10 | 6.12 | 6.06 | 6.09 | 12.2M |
| 2025-03-14 | 6.10 | 6.14 | 6.06 | 6.11 | 13.9M |
| 2025-03-13 | 6.11 | 6.15 | 6.00 | 6.11 | 15.2M |
| 2025-03-12 | 6.21 | 6.24 | 6.11 | 6.11 | 17.1M |
| 2025-03-11 | 6.05 | 6.20 | 6.02 | 6.19 | 23.2M |
| 2025-03-10 | 6.04 | 6.11 | 6.00 | 6.11 | 23.0M |
| 2025-03-07 | 5.85 | 6.02 | 5.83 | 6.01 | 27.4M |
| 2025-03-06 | 5.83 | 5.90 | 5.79 | 5.88 | 18.9M |
| 2025-03-05 | 5.90 | 5.94 | 5.76 | 5.82 | 19.2M |
| 2025-03-04 | 5.97 | 6.00 | 5.89 | 5.92 | 24.7M |
| 2025-03-03 | 5.96 | 6.34 | 5.96 | 6.03 | 53.9M |
| 2025-02-28 | 5.65 | 5.92 | 5.64 | 5.81 | 35.8M |
| 2025-02-27 | 5.65 | 5.69 | 5.60 | 5.66 | 12.0M |
| 2025-02-26 | 5.63 | 5.71 | 5.62 | 5.67 | 10.7M |
| 2025-02-25 | 5.67 | 5.68 | 5.60 | 5.61 | 14.4M |
| 2025-02-24 | 5.71 | 5.84 | 5.69 | 5.72 | 23.6M |
| 2025-02-21 | 5.69 | 5.71 | 5.60 | 5.64 | 11.9M |
| 2025-02-20 | 5.61 | 5.72 | 5.60 | 5.70 | 13.5M |
| 2025-02-19 | 5.64 | 5.64 | 5.58 | 5.64 | 11.5M |
| 2025-02-18 | 5.70 | 5.72 | 5.60 | 5.62 | 11.2M |
| 2025-02-17 | 5.70 | 5.76 | 5.68 | 5.73 | 10.4M |
| 2025-02-14 | 5.76 | 5.80 | 5.71 | 5.72 | 11.5M |
| 2025-02-13 | 5.76 | 5.94 | 5.75 | 5.77 | 21.6M |
| 2025-02-12 | 5.77 | 5.82 | 5.72 | 5.78 | 10.2M |
| 2025-02-11 | 5.73 | 5.78 | 5.68 | 5.76 | 11.5M |
| 2025-02-10 | 5.71 | 5.77 | 5.71 | 5.75 | 9.7M |
| 2025-02-07 | 5.68 | 5.76 | 5.66 | 5.71 | 13.7M |
| 2025-02-06 | 5.63 | 5.69 | 5.57 | 5.69 | 11.7M |
| 2025-02-05 | 5.71 | 5.73 | 5.61 | 5.64 | 10.5M |
| 2025-01-27 | 5.65 | 5.75 | 5.64 | 5.68 | 10.9M |
| 2025-01-24 | 5.58 | 5.64 | 5.57 | 5.63 | 8.8M |
| 2025-01-23 | 5.63 | 5.69 | 5.59 | 5.59 | 11.2M |
| 2025-01-22 | 5.59 | 5.62 | 5.55 | 5.57 | 7.8M |
| 2025-01-21 | 5.70 | 5.72 | 5.58 | 5.61 | 11.6M |
| 2025-01-20 | 5.75 | 5.78 | 5.60 | 5.69 | 15.0M |
| 2025-01-17 | 5.50 | 5.70 | 5.48 | 5.66 | 13.7M |
| 2025-01-16 | 5.44 | 5.56 | 5.44 | 5.53 | 11.3M |
| 2025-01-15 | 5.45 | 5.47 | 5.36 | 5.42 | 8.5M |
| 2025-01-14 | 5.27 | 5.43 | 5.26 | 5.43 | 12.7M |
| 2025-01-13 | 5.20 | 5.27 | 5.11 | 5.25 | 7.7M |
| 2025-01-10 | 5.37 | 5.39 | 5.22 | 5.23 | 6.8M |
| 2025-01-09 | 5.32 | 5.38 | 5.27 | 5.36 | 7.1M |
| 2025-01-08 | 5.41 | 5.41 | 5.22 | 5.34 | 11.2M |
| 2025-01-07 | 5.38 | 5.42 | 5.30 | 5.42 | 8.8M |
| 2025-01-06 | 5.35 | 5.42 | 5.21 | 5.36 | 9.4M |
| 2025-01-03 | 5.59 | 5.60 | 5.34 | 5.36 | 12.5M |
| 2025-01-02 | 5.67 | 5.72 | 5.49 | 5.54 | 12.3M |