5.97
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.26 | 6.30 | 6.26 | 6.29 | 32.1K |
| 09:31 | 6.29 | 6.29 | 6.29 | 6.29 | 1.2K |
| 09:33 | 6.25 | 6.28 | 6.25 | 6.28 | 0.7K |
| 09:34 | 6.26 | 6.26 | 6.26 | 6.26 | 2.2K |
| 09:35 | 6.26 | 6.26 | 6.26 | 6.26 | 12.8K |
| 09:36 | 6.16 | 6.16 | 6.16 | 6.16 | 9.4K |
| 09:37 | 6.16 | 6.16 | 6.09 | 6.09 | 2.6K |
| 09:38 | 6.10 | 6.11 | 6.06 | 6.08 | 14.8K |
| 09:39 | 6.12 | 6.16 | 6.12 | 6.16 | 1.0K |
| 09:40 | 6.14 | 6.15 | 6.08 | 6.11 | 83.0K |
| 09:41 | 6.10 | 6.10 | 6.10 | 6.10 | 0.7K |
| 09:42 | 6.06 | 6.06 | 6.06 | 6.06 | 0.9K |
| 09:44 | 6.05 | 6.12 | 6.05 | 6.12 | 3.0K |
| 09:45 | 6.11 | 6.11 | 6.11 | 6.11 | 2.4K |
| 09:46 | 6.11 | 6.11 | 6.11 | 6.11 | 0.3K |
| 09:47 | 6.12 | 6.12 | 6.10 | 6.11 | 3.7K |
| 09:48 | 6.12 | 6.13 | 6.12 | 6.13 | 1.6K |
| 09:50 | 6.13 | 6.13 | 6.13 | 6.13 | 1.1K |
| 09:51 | 6.13 | 6.13 | 6.13 | 6.13 | 1.4K |
| 09:52 | 6.13 | 6.14 | 6.13 | 6.14 | 1.2K |
| 09:53 | 6.14 | 6.15 | 6.14 | 6.15 | 2.2K |
| 09:54 | 6.14 | 6.14 | 6.14 | 6.14 | 0.4K |
| 09:55 | 6.14 | 6.16 | 6.14 | 6.16 | 1.3K |
| 09:56 | 6.16 | 6.16 | 6.16 | 6.16 | 1.7K |
| 09:58 | 6.18 | 6.20 | 6.18 | 6.20 | 1.6K |
| 09:59 | 6.20 | 6.20 | 6.20 | 6.20 | 1.1K |
| 10:00 | 6.22 | 6.22 | 6.20 | 6.20 | 2.6K |
| 10:01 | 6.21 | 6.26 | 6.21 | 6.26 | 1.5K |
| 10:02 | 6.25 | 6.25 | 6.25 | 6.25 | 0.7K |
| 10:03 | 6.25 | 6.25 | 6.23 | 6.23 | 4.0K |
| 10:04 | 6.23 | 6.23 | 6.23 | 6.23 | 0.3K |
| 10:05 | 6.23 | 6.23 | 6.23 | 6.23 | 1.3K |
| 10:07 | 6.24 | 6.24 | 6.24 | 6.24 | 0.5K |
| 10:08 | 6.24 | 6.25 | 6.24 | 6.24 | 3.3K |
| 10:09 | 6.24 | 6.24 | 6.21 | 6.21 | 4.6K |
| 10:10 | 6.19 | 6.19 | 6.19 | 6.19 | 0.6K |
| 10:11 | 6.19 | 6.19 | 6.19 | 6.19 | 0.9K |
| 10:13 | 6.20 | 6.20 | 6.17 | 6.19 | 1.0K |
| 10:14 | 6.25 | 6.25 | 6.25 | 6.25 | 9.3K |
| 10:15 | 6.25 | 6.25 | 6.25 | 6.25 | 1.2K |
| 10:16 | 6.25 | 6.25 | 6.25 | 6.25 | 0.8K |
| 10:17 | 6.23 | 6.23 | 6.23 | 6.23 | 0.6K |
| 10:18 | 6.21 | 6.21 | 6.21 | 6.21 | 0.6K |
| 10:20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.7K |
| 10:21 | 6.20 | 6.20 | 6.20 | 6.20 | 0.2K |
| 10:22 | 6.20 | 6.20 | 6.20 | 6.20 | 0.6K |
| 10:23 | 6.20 | 6.20 | 6.19 | 6.20 | 2.2K |
| 10:24 | 6.20 | 6.20 | 6.20 | 6.20 | 0.6K |
| 10:25 | 6.20 | 6.20 | 6.19 | 6.19 | 0.8K |
| 10:26 | 6.18 | 6.19 | 6.18 | 6.19 | 3.6K |
| 10:27 | 6.18 | 6.18 | 6.18 | 6.18 | 0.9K |
| 10:30 | 6.16 | 6.17 | 6.16 | 6.17 | 1.6K |
| 10:31 | 6.17 | 6.17 | 6.17 | 6.17 | 0.2K |
| 10:32 | 6.17 | 6.17 | 6.17 | 6.17 | 0.4K |
| 10:33 | 6.16 | 6.16 | 6.14 | 6.14 | 0.8K |
| 10:34 | 6.16 | 6.16 | 6.14 | 6.14 | 0.7K |
| 10:35 | 6.12 | 6.12 | 6.12 | 6.12 | 0.4K |
| 10:36 | 6.12 | 6.12 | 6.12 | 6.12 | 1.2K |
| 10:37 | 6.12 | 6.12 | 6.12 | 6.12 | 0.2K |
| 10:39 | 6.11 | 6.12 | 6.11 | 6.12 | 2.8K |
| 10:40 | 6.12 | 6.12 | 6.12 | 6.12 | 0.4K |
| 10:41 | 6.12 | 6.12 | 6.11 | 6.11 | 0.9K |
| 10:42 | 6.10 | 6.10 | 6.10 | 6.10 | 1.0K |
| 10:43 | 6.11 | 6.13 | 6.10 | 6.13 | 2.6K |
| 10:44 | 6.14 | 6.14 | 6.12 | 6.14 | 0.7K |
| 10:45 | 6.14 | 6.14 | 6.14 | 6.14 | 0.4K |
| 10:46 | 6.14 | 6.14 | 6.13 | 6.13 | 1.1K |
| 10:47 | 6.12 | 6.12 | 6.11 | 6.11 | 1.5K |
| 10:48 | 6.12 | 6.12 | 6.12 | 6.12 | 0.9K |
| 10:49 | 6.13 | 6.14 | 6.13 | 6.14 | 6.8K |
| 10:50 | 6.15 | 6.15 | 6.14 | 6.14 | 1.4K |
| 10:51 | 6.15 | 6.15 | 6.15 | 6.15 | 1.5K |
| 10:52 | 6.17 | 6.19 | 6.17 | 6.19 | 4.3K |
| 10:53 | 6.19 | 6.19 | 6.19 | 6.19 | 0.5K |
| 10:54 | 6.19 | 6.19 | 6.19 | 6.19 | 3.3K |
| 10:56 | 6.19 | 6.20 | 6.19 | 6.19 | 0.7K |
| 10:57 | 6.17 | 6.28 | 6.17 | 6.27 | 8.5K |
| 10:58 | 6.26 | 6.26 | 6.26 | 6.26 | 1.0K |
| 10:59 | 6.28 | 6.28 | 6.28 | 6.28 | 2.1K |
| 11:00 | 6.26 | 6.26 | 6.26 | 6.26 | 1.0K |
| 11:01 | 6.28 | 6.28 | 6.28 | 6.28 | 1.2K |
| 11:02 | 6.27 | 6.27 | 6.27 | 6.27 | 1.5K |
| 11:06 | 6.24 | 6.24 | 6.24 | 6.24 | 0.5K |
| 11:07 | 6.24 | 6.24 | 6.24 | 6.24 | 0.7K |
| 11:08 | 6.24 | 6.24 | 6.24 | 6.24 | 0.7K |
| 11:09 | 6.24 | 6.28 | 6.24 | 6.28 | 5.4K |
| 11:10 | 6.28 | 6.28 | 6.28 | 6.28 | 0.7K |
| 11:11 | 6.28 | 6.28 | 6.28 | 6.28 | 0.3K |
| 11:12 | 6.29 | 6.29 | 6.28 | 6.28 | 1.4K |
| 11:14 | 6.29 | 6.29 | 6.29 | 6.29 | 1.3K |
| 11:16 | 6.29 | 6.29 | 6.27 | 6.27 | 0.8K |
| 11:18 | 6.26 | 6.26 | 6.26 | 6.26 | 1.1K |
| 11:19 | 6.25 | 6.25 | 6.23 | 6.23 | 3.3K |
| 11:20 | 6.24 | 6.24 | 6.24 | 6.24 | 0.1K |
| 11:21 | 6.25 | 6.25 | 6.25 | 6.25 | 0.9K |
| 11:22 | 6.22 | 6.24 | 6.20 | 6.20 | 3.3K |
| 11:24 | 6.20 | 6.20 | 6.20 | 6.20 | 1.4K |
| 11:25 | 6.20 | 6.20 | 6.20 | 6.20 | 0.5K |
| 11:27 | 6.20 | 6.20 | 6.16 | 6.16 | 3.7K |
| 11:28 | 6.19 | 6.19 | 6.19 | 6.19 | 0.5K |
| 11:30 | 6.19 | 6.19 | 6.19 | 6.19 | 1.6K |
| 11:31 | 6.18 | 6.20 | 6.18 | 6.20 | 0.9K |
| 11:32 | 6.20 | 6.21 | 6.20 | 6.21 | 3.9K |
| 11:33 | 6.21 | 6.21 | 6.21 | 6.21 | 0.8K |
| 11:35 | 6.22 | 6.22 | 6.22 | 6.22 | 6.2K |
| 11:37 | 6.21 | 6.21 | 6.21 | 6.21 | 0.1K |
| 11:38 | 6.19 | 6.21 | 6.18 | 6.18 | 19.7K |
| 11:39 | 6.19 | 6.19 | 6.19 | 6.19 | 0.4K |
| 11:40 | 6.20 | 6.20 | 6.19 | 6.19 | 2.0K |
| 11:41 | 6.20 | 6.20 | 6.19 | 6.19 | 2.2K |
| 11:42 | 6.20 | 6.21 | 6.20 | 6.20 | 1.9K |
| 11:45 | 6.18 | 6.18 | 6.18 | 6.18 | 1.1K |
| 11:46 | 6.16 | 6.16 | 6.16 | 6.16 | 0.5K |
| 11:47 | 6.15 | 6.15 | 6.15 | 6.15 | 2.7K |
| 11:48 | 6.13 | 6.13 | 6.13 | 6.13 | 0.9K |
| 11:50 | 6.14 | 6.14 | 6.14 | 6.14 | 0.7K |
| 11:52 | 6.13 | 6.13 | 6.13 | 6.13 | 0.4K |
| 11:53 | 6.11 | 6.11 | 6.10 | 6.10 | 12.6K |
| 11:54 | 6.10 | 6.10 | 6.10 | 6.10 | 4.1K |
| 11:56 | 6.08 | 6.09 | 6.08 | 6.09 | 1.1K |
| 11:57 | 6.05 | 6.05 | 6.05 | 6.05 | 0.9K |
| 11:58 | 6.04 | 6.05 | 6.04 | 6.05 | 0.4K |
| 11:59 | 6.05 | 6.08 | 6.05 | 6.08 | 3.5K |
| 12:00 | 6.07 | 6.07 | 6.07 | 6.07 | 0.4K |
| 12:01 | 6.07 | 6.07 | 6.07 | 6.07 | 1.1K |
| 12:02 | 6.09 | 6.09 | 6.09 | 6.09 | 1.9K |
| 12:03 | 6.09 | 6.09 | 6.09 | 6.09 | 0.5K |
| 12:04 | 6.09 | 6.09 | 6.09 | 6.09 | 1.2K |
| 12:07 | 6.08 | 6.08 | 6.08 | 6.08 | 0.5K |
| 12:09 | 6.07 | 6.07 | 6.07 | 6.07 | 0.4K |
| 12:10 | 6.05 | 6.07 | 6.05 | 6.07 | 4.8K |
| 12:13 | 6.05 | 6.05 | 6.05 | 6.05 | 1.4K |
| 12:14 | 6.04 | 6.06 | 6.04 | 6.06 | 1.9K |
| 12:15 | 6.04 | 6.04 | 6.04 | 6.04 | 0.8K |
| 12:16 | 6.06 | 6.07 | 6.06 | 6.07 | 4.4K |
| 12:17 | 6.05 | 6.05 | 6.05 | 6.05 | 0.4K |
| 12:18 | 6.05 | 6.06 | 6.05 | 6.06 | 1.0K |
| 12:21 | 6.04 | 6.04 | 6.04 | 6.04 | 1.1K |
| 12:22 | 6.01 | 6.01 | 6.01 | 6.01 | 0.4K |
| 12:23 | 6.00 | 6.00 | 6.00 | 6.00 | 1.0K |
| 12:24 | 6.00 | 6.01 | 6.00 | 6.01 | 0.9K |
| 12:25 | 6.01 | 6.01 | 6.01 | 6.01 | 1.5K |
| 12:27 | 6.02 | 6.02 | 6.02 | 6.02 | 0.7K |
| 12:29 | 6.02 | 6.02 | 6.02 | 6.02 | 0.1K |
| 12:30 | 6.02 | 6.02 | 6.02 | 6.02 | 1.4K |
| 12:31 | 6.01 | 6.01 | 6.01 | 6.01 | 0.4K |
| 12:33 | 6.01 | 6.01 | 6.01 | 6.01 | 1.3K |
| 12:36 | 6.02 | 6.02 | 6.02 | 6.02 | 1.4K |
| 12:37 | 6.02 | 6.02 | 6.02 | 6.02 | 1.3K |
| 12:38 | 6.03 | 6.03 | 6.02 | 6.02 | 0.5K |
| 12:40 | 6.02 | 6.03 | 6.02 | 6.03 | 2.9K |
| 12:41 | 6.01 | 6.01 | 6.01 | 6.01 | 1.2K |
| 12:42 | 6.02 | 6.02 | 6.02 | 6.02 | 1.4K |
| 12:43 | 6.01 | 6.01 | 6.01 | 6.01 | 0.9K |
| 12:44 | 5.99 | 6.00 | 5.99 | 6.00 | 2.3K |
| 12:45 | 6.00 | 6.00 | 6.00 | 6.00 | 0.1K |
| 12:46 | 6.01 | 6.01 | 6.01 | 6.01 | 1.6K |
| 12:48 | 6.00 | 6.00 | 6.00 | 6.00 | 0.1K |
| 12:49 | 6.00 | 6.00 | 6.00 | 6.00 | 0.9K |
| 12:50 | 5.98 | 5.99 | 5.98 | 5.98 | 3.8K |
| 12:51 | 5.97 | 5.97 | 5.97 | 5.97 | 2.8K |
| 12:56 | 5.97 | 5.97 | 5.97 | 5.97 | 1.2K |
| 12:58 | 5.97 | 5.97 | 5.97 | 5.97 | 0.9K |
| 12:59 | 5.97 | 5.97 | 5.96 | 5.96 | 0.8K |
| 13:00 | 5.97 | 5.97 | 5.97 | 5.97 | 2.5K |
| 13:01 | 5.98 | 5.98 | 5.98 | 5.98 | 0.2K |
| 13:02 | 5.97 | 5.97 | 5.95 | 5.95 | 1.1K |
| 13:04 | 5.92 | 5.92 | 5.92 | 5.92 | 2.1K |
| 13:05 | 5.93 | 5.93 | 5.93 | 5.93 | 0.4K |
| 13:06 | 5.93 | 5.93 | 5.93 | 5.93 | 0.8K |
| 13:07 | 5.92 | 5.93 | 5.92 | 5.93 | 0.7K |
| 13:08 | 5.95 | 5.95 | 5.95 | 5.95 | 1.9K |
| 13:09 | 5.95 | 5.95 | 5.95 | 5.95 | 0.3K |
| 13:10 | 5.94 | 5.95 | 5.94 | 5.95 | 0.9K |
| 13:12 | 5.96 | 5.96 | 5.96 | 5.96 | 0.6K |
| 13:13 | 5.97 | 5.97 | 5.97 | 5.97 | 0.5K |
| 13:14 | 5.95 | 5.95 | 5.95 | 5.95 | 0.9K |
| 13:15 | 5.94 | 5.94 | 5.94 | 5.94 | 1.4K |
| 13:16 | 5.94 | 5.94 | 5.94 | 5.94 | 0.6K |
| 13:17 | 5.93 | 5.93 | 5.93 | 5.93 | 0.1K |
| 13:18 | 5.94 | 5.94 | 5.94 | 5.94 | 1.1K |
| 13:19 | 5.93 | 5.93 | 5.91 | 5.91 | 6.3K |
| 13:20 | 5.91 | 5.91 | 5.90 | 5.90 | 4.5K |
| 13:21 | 5.89 | 5.89 | 5.89 | 5.89 | 1.2K |
| 13:22 | 5.88 | 5.88 | 5.88 | 5.88 | 0.3K |
| 13:23 | 5.89 | 5.89 | 5.88 | 5.88 | 0.9K |
| 13:24 | 5.87 | 5.87 | 5.86 | 5.86 | 0.9K |
| 13:25 | 5.88 | 5.90 | 5.88 | 5.88 | 3.8K |
| 13:26 | 5.87 | 5.87 | 5.87 | 5.87 | 0.3K |
| 13:27 | 5.87 | 5.87 | 5.87 | 5.87 | 0.6K |
| 13:28 | 5.87 | 5.88 | 5.86 | 5.87 | 6.7K |
| 13:29 | 5.86 | 5.86 | 5.86 | 5.86 | 11.5K |
| 13:31 | 5.84 | 5.84 | 5.84 | 5.84 | 0.7K |
| 13:32 | 5.84 | 5.84 | 5.84 | 5.84 | 2.3K |
| 13:33 | 5.84 | 5.86 | 5.84 | 5.86 | 2.0K |
| 13:34 | 5.86 | 5.86 | 5.85 | 5.85 | 0.6K |
| 13:35 | 5.86 | 5.86 | 5.86 | 5.86 | 1.3K |
| 13:37 | 5.86 | 5.86 | 5.86 | 5.86 | 0.3K |
| 13:38 | 5.86 | 5.86 | 5.86 | 5.86 | 1.2K |
| 13:42 | 5.86 | 5.87 | 5.86 | 5.87 | 5.7K |
| 13:43 | 5.86 | 5.86 | 5.86 | 5.86 | 0.7K |
| 13:45 | 5.86 | 5.87 | 5.85 | 5.85 | 7.5K |
| 13:47 | 5.86 | 5.86 | 5.84 | 5.84 | 1.4K |
| 13:50 | 5.84 | 5.85 | 5.84 | 5.85 | 1.4K |
| 13:52 | 5.86 | 5.86 | 5.86 | 5.86 | 1.4K |
| 13:54 | 5.86 | 5.86 | 5.86 | 5.86 | 0.4K |
| 13:55 | 5.86 | 5.86 | 5.86 | 5.86 | 0.7K |
| 13:56 | 5.86 | 5.86 | 5.86 | 5.86 | 3.2K |
| 13:58 | 5.79 | 5.80 | 5.79 | 5.80 | 16.4K |
| 13:59 | 5.80 | 5.80 | 5.79 | 5.79 | 3.1K |
| 14:00 | 5.80 | 5.80 | 5.80 | 5.80 | 0.4K |
| 14:01 | 5.80 | 5.80 | 5.80 | 5.80 | 31.3K |
| 14:02 | 5.80 | 5.80 | 5.80 | 5.80 | 1.4K |
| 14:03 | 5.79 | 5.80 | 5.79 | 5.80 | 1.3K |
| 14:04 | 5.80 | 5.80 | 5.80 | 5.80 | 1.0K |
| 14:06 | 5.83 | 5.83 | 5.82 | 5.82 | 4.3K |
| 14:09 | 5.80 | 5.80 | 5.78 | 5.80 | 2.3K |
| 14:11 | 5.80 | 5.80 | 5.80 | 5.80 | 1.0K |
| 14:12 | 5.83 | 5.83 | 5.83 | 5.83 | 1.8K |
| 14:13 | 5.82 | 5.82 | 5.82 | 5.82 | 0.4K |
| 14:14 | 5.83 | 5.83 | 5.83 | 5.83 | 0.3K |
| 14:15 | 5.84 | 5.84 | 5.84 | 5.84 | 0.1K |
| 14:16 | 5.82 | 5.84 | 5.82 | 5.83 | 2.4K |
| 14:18 | 5.84 | 5.84 | 5.84 | 5.84 | 0.6K |
| 14:20 | 5.82 | 5.82 | 5.82 | 5.82 | 0.9K |
| 14:22 | 5.80 | 5.80 | 5.80 | 5.80 | 2.1K |
| 14:23 | 5.80 | 5.80 | 5.78 | 5.78 | 1.1K |
| 14:24 | 5.79 | 5.79 | 5.79 | 5.79 | 1.8K |
| 14:26 | 5.80 | 5.80 | 5.80 | 5.80 | 3.1K |
| 14:31 | 5.78 | 5.79 | 5.78 | 5.79 | 2.1K |
| 14:34 | 5.78 | 5.78 | 5.78 | 5.78 | 11.5K |
| 14:35 | 5.77 | 5.77 | 5.77 | 5.77 | 0.3K |
| 14:36 | 5.86 | 5.86 | 5.86 | 5.86 | 18.4K |
| 14:37 | 5.86 | 5.87 | 5.86 | 5.86 | 15.4K |
| 14:40 | 5.86 | 5.86 | 5.85 | 5.85 | 6.7K |
| 14:41 | 5.86 | 5.86 | 5.86 | 5.86 | 1.0K |
| 14:44 | 5.85 | 5.85 | 5.85 | 5.85 | 1.3K |
| 14:46 | 5.83 | 5.83 | 5.83 | 5.83 | 0.9K |
| 14:47 | 5.82 | 5.82 | 5.82 | 5.82 | 0.6K |
| 14:48 | 5.79 | 5.79 | 5.79 | 5.79 | 2.1K |
| 14:49 | 5.80 | 5.80 | 5.80 | 5.80 | 0.8K |
| 14:50 | 5.81 | 5.81 | 5.81 | 5.81 | 0.3K |
| 14:51 | 5.80 | 5.81 | 5.80 | 5.80 | 0.6K |
| 14:52 | 5.82 | 5.84 | 5.82 | 5.84 | 7.1K |
| 14:54 | 5.84 | 5.84 | 5.84 | 5.84 | 0.4K |
| 14:55 | 5.83 | 5.84 | 5.83 | 5.84 | 0.8K |
| 14:56 | 5.84 | 5.84 | 5.83 | 5.83 | 2.5K |
| 14:57 | 5.81 | 5.81 | 5.81 | 5.81 | 0.4K |
| 14:58 | 5.81 | 5.81 | 5.81 | 5.81 | 0.5K |
| 14:59 | 5.80 | 5.81 | 5.80 | 5.81 | 2.9K |
| 15:01 | 5.81 | 5.81 | 5.81 | 5.81 | 0.8K |
| 15:03 | 5.81 | 5.81 | 5.80 | 5.80 | 2.8K |
| 15:04 | 5.81 | 5.81 | 5.81 | 5.81 | 4.2K |
| 15:05 | 5.80 | 5.80 | 5.80 | 5.80 | 1.6K |
| 15:07 | 5.81 | 5.81 | 5.79 | 5.79 | 1.5K |
| 15:09 | 5.80 | 5.80 | 5.79 | 5.79 | 2.0K |
| 15:11 | 5.79 | 5.79 | 5.79 | 5.79 | 0.2K |
| 15:12 | 5.78 | 5.78 | 5.75 | 5.76 | 5.4K |
| 15:13 | 5.76 | 5.76 | 5.76 | 5.76 | 2.6K |
| 15:14 | 5.77 | 5.77 | 5.77 | 5.77 | 2.3K |
| 15:15 | 5.77 | 5.77 | 5.77 | 5.77 | 0.2K |
| 15:16 | 5.78 | 5.78 | 5.78 | 5.78 | 1.7K |
| 15:17 | 5.79 | 5.79 | 5.79 | 5.79 | 2.8K |
| 15:18 | 5.80 | 5.81 | 5.80 | 5.81 | 7.9K |
| 15:19 | 5.80 | 5.80 | 5.80 | 5.80 | 0.6K |
| 15:20 | 5.81 | 5.81 | 5.81 | 5.81 | 1.9K |
| 15:21 | 5.81 | 5.81 | 5.80 | 5.80 | 1.9K |
| 15:22 | 5.79 | 5.82 | 5.79 | 5.82 | 11.7K |
| 15:23 | 5.83 | 5.83 | 5.83 | 5.83 | 3.8K |
| 15:24 | 5.84 | 5.84 | 5.84 | 5.84 | 1.1K |
| 15:25 | 5.84 | 5.84 | 5.84 | 5.84 | 2.1K |
| 15:26 | 5.84 | 5.84 | 5.82 | 5.82 | 2.5K |
| 15:28 | 5.83 | 5.84 | 5.83 | 5.84 | 3.0K |
| 15:29 | 5.84 | 5.84 | 5.83 | 5.83 | 1.7K |
| 15:31 | 5.83 | 5.83 | 5.83 | 5.83 | 1.4K |
| 15:32 | 5.83 | 5.83 | 5.82 | 5.82 | 3.3K |
| 15:34 | 5.81 | 5.81 | 5.80 | 5.80 | 1.8K |
| 15:35 | 5.79 | 5.79 | 5.79 | 5.79 | 2.7K |
| 15:36 | 5.79 | 5.79 | 5.79 | 5.79 | 0.5K |
| 15:37 | 5.78 | 5.79 | 5.78 | 5.79 | 4.5K |
| 15:38 | 5.80 | 5.80 | 5.80 | 5.80 | 2.9K |
| 15:39 | 5.81 | 5.81 | 5.81 | 5.81 | 0.3K |
| 15:40 | 5.81 | 5.81 | 5.77 | 5.77 | 9.2K |
| 15:41 | 5.77 | 5.77 | 5.77 | 5.77 | 1.0K |
| 15:42 | 5.78 | 5.78 | 5.78 | 5.78 | 3.0K |
| 15:43 | 5.78 | 5.79 | 5.78 | 5.79 | 3.2K |
| 15:44 | 5.81 | 5.81 | 5.81 | 5.81 | 1.8K |
| 15:45 | 5.81 | 5.82 | 5.81 | 5.82 | 1.5K |
| 15:46 | 5.82 | 5.84 | 5.82 | 5.84 | 4.5K |
| 15:47 | 5.83 | 5.83 | 5.83 | 5.83 | 4.5K |
| 15:48 | 5.83 | 5.83 | 5.83 | 5.83 | 0.2K |
| 15:49 | 5.83 | 5.83 | 5.83 | 5.83 | 1.3K |
| 15:50 | 5.83 | 5.83 | 5.82 | 5.82 | 10.8K |
| 15:51 | 5.82 | 5.82 | 5.82 | 5.82 | 0.2K |
| 15:52 | 5.82 | 5.82 | 5.79 | 5.79 | 14.1K |
| 15:53 | 5.79 | 5.79 | 5.79 | 5.79 | 2.7K |
| 15:54 | 5.80 | 5.81 | 5.80 | 5.81 | 2.9K |
| 15:55 | 5.81 | 5.90 | 5.81 | 5.90 | 30.1K |
| 15:56 | 5.90 | 5.90 | 5.88 | 5.88 | 17.2K |
| 15:57 | 5.88 | 5.92 | 5.88 | 5.92 | 18.3K |
| 15:58 | 5.92 | 5.93 | 5.92 | 5.93 | 28.7K |
| 15:59 | 5.94 | 5.95 | 5.92 | 5.92 | 164.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 6.18 | 6.36 | 5.96 | 5.97 | 1.0M |
| 2025-09-26 | 5.98 | 6.16 | 5.77 | 6.15 | 1.2M |
| 2025-09-25 | 6.26 | 6.30 | 5.75 | 5.92 | 0.9M |
| 2025-09-24 | 5.35 | 6.37 | 5.26 | 6.24 | 2.7M |
| 2025-09-23 | 5.24 | 5.48 | 5.18 | 5.33 | 1.7M |
| 2025-09-22 | 5.09 | 5.24 | 5.03 | 5.17 | 0.6M |
| 2025-09-19 | 5.41 | 5.43 | 5.03 | 5.12 | 3.1M |
| 2025-09-18 | 5.70 | 5.70 | 5.41 | 5.44 | 1.3M |
| 2025-09-17 | 5.46 | 5.79 | 5.42 | 5.47 | 0.8M |
| 2025-09-16 | 5.51 | 5.61 | 5.40 | 5.41 | 0.7M |
| 2025-09-15 | 5.43 | 5.69 | 5.35 | 5.49 | 0.7M |
| 2025-09-12 | 5.29 | 5.50 | 5.25 | 5.39 | 0.9M |
| 2025-09-11 | 5.25 | 5.38 | 5.19 | 5.31 | 0.5M |
| 2025-09-10 | 5.02 | 5.33 | 4.98 | 5.24 | 1.1M |
| 2025-09-09 | 5.12 | 5.13 | 4.87 | 5.00 | 1.3M |
| 2025-09-08 | 5.50 | 5.58 | 5.04 | 5.13 | 1.2M |
| 2025-09-05 | 5.61 | 5.74 | 5.40 | 5.50 | 1.1M |
| 2025-09-04 | 5.76 | 5.76 | 5.41 | 5.56 | 0.7M |
| 2025-09-03 | 5.38 | 5.77 | 5.34 | 5.75 | 0.5M |
| 2025-09-02 | 5.42 | 5.72 | 5.35 | 5.43 | 0.8M |
| 2025-08-29 | 5.64 | 5.64 | 5.37 | 5.48 | 0.5M |
| 2025-08-28 | 5.68 | 5.80 | 5.60 | 5.62 | 0.5M |
| 2025-08-27 | 5.68 | 5.77 | 5.59 | 5.62 | 0.5M |
| 2025-08-26 | 5.60 | 5.72 | 5.56 | 5.71 | 0.4M |
| 2025-08-25 | 5.92 | 5.93 | 5.57 | 5.60 | 0.8M |
| 2025-08-22 | 5.73 | 6.07 | 5.66 | 5.93 | 0.8M |
| 2025-08-21 | 5.55 | 5.73 | 5.46 | 5.66 | 0.7M |
| 2025-08-20 | 5.72 | 5.82 | 5.47 | 5.66 | 0.9M |
| 2025-08-19 | 6.00 | 6.01 | 5.73 | 5.80 | 0.9M |
| 2025-08-18 | 6.15 | 6.28 | 6.03 | 6.03 | 0.9M |
| 2025-08-15 | 6.17 | 6.26 | 6.02 | 6.11 | 0.9M |
| 2025-08-14 | 6.70 | 6.75 | 6.09 | 6.17 | 1.3M |
| 2025-08-13 | 6.04 | 6.81 | 5.87 | 6.68 | 1.4M |
| 2025-08-12 | 6.15 | 6.31 | 6.01 | 6.04 | 1.7M |
| 2025-08-11 | 6.25 | 6.31 | 5.75 | 6.08 | 1.0M |
| 2025-08-08 | 6.21 | 6.53 | 6.20 | 6.29 | 1.1M |
| 2025-08-07 | 6.49 | 6.54 | 6.09 | 6.19 | 1.2M |
| 2025-08-06 | 6.63 | 6.64 | 6.36 | 6.51 | 1.1M |
| 2025-08-05 | 6.83 | 6.91 | 6.59 | 6.70 | 0.7M |
| 2025-08-04 | 6.85 | 7.04 | 6.54 | 6.82 | 1.1M |
| 2025-08-01 | 6.65 | 6.91 | 6.45 | 6.83 | 1.1M |
| 2025-07-31 | 7.03 | 7.16 | 6.75 | 6.84 | 1.3M |
| 2025-07-30 | 7.07 | 7.37 | 6.87 | 7.07 | 1.7M |
| 2025-07-29 | 7.00 | 7.27 | 6.76 | 7.07 | 1.6M |
| 2025-07-28 | 7.03 | 7.14 | 6.80 | 7.02 | 1.1M |
| 2025-07-25 | 6.70 | 7.00 | 6.47 | 7.00 | 1.5M |
| 2025-07-24 | 6.72 | 7.12 | 6.64 | 6.68 | 1.6M |
| 2025-07-23 | 6.31 | 6.85 | 6.30 | 6.76 | 1.4M |
| 2025-07-22 | 6.32 | 6.35 | 5.74 | 6.23 | 2.2M |
| 2025-07-21 | 6.66 | 6.95 | 6.16 | 6.37 | 2.5M |
| 2025-07-18 | 5.86 | 6.85 | 5.86 | 6.39 | 3.4M |
| 2025-07-17 | 5.76 | 6.07 | 5.67 | 5.79 | 2.0M |
| 2025-07-16 | 5.48 | 5.73 | 5.40 | 5.58 | 1.3M |
| 2025-07-15 | 5.47 | 5.55 | 5.33 | 5.39 | 0.6M |
| 2025-07-14 | 5.25 | 5.58 | 5.22 | 5.47 | 0.8M |
| 2025-07-11 | 5.31 | 5.40 | 5.19 | 5.26 | 0.6M |
| 2025-07-10 | 5.54 | 5.54 | 5.21 | 5.42 | 1.3M |
| 2025-07-09 | 5.36 | 5.70 | 5.20 | 5.52 | 1.6M |
| 2025-07-08 | 4.94 | 5.32 | 4.94 | 5.24 | 1.9M |
| 2025-07-07 | 4.95 | 5.06 | 4.76 | 4.91 | 0.7M |
| 2025-07-03 | 4.97 | 5.13 | 4.85 | 5.03 | 0.7M |
| 2025-07-02 | 4.66 | 5.03 | 4.57 | 4.87 | 1.1M |
| 2025-07-01 | 4.82 | 4.82 | 4.50 | 4.60 | 1.8M |
| 2025-06-30 | 4.76 | 5.16 | 4.71 | 4.87 | 1.2M |
| 2025-06-27 | 4.77 | 4.85 | 4.64 | 4.72 | 7.0M |
| 2025-06-26 | 4.99 | 5.20 | 4.49 | 4.81 | 1.9M |
| 2025-06-25 | 4.95 | 4.98 | 4.70 | 4.74 | 0.8M |
| 2025-06-24 | 4.58 | 4.97 | 4.56 | 4.86 | 1.0M |
| 2025-06-23 | 4.67 | 4.71 | 4.39 | 4.51 | 2.2M |
| 2025-06-20 | 4.75 | 5.01 | 4.61 | 4.79 | 3.6M |
| 2025-06-18 | 4.62 | 4.84 | 4.49 | 4.65 | 1.1M |
| 2025-06-17 | 5.00 | 5.09 | 4.59 | 4.61 | 2.0M |
| 2025-06-16 | 4.35 | 5.29 | 4.35 | 5.02 | 2.2M |
| 2025-06-13 | 4.41 | 4.67 | 4.36 | 4.51 | 1.2M |
| 2025-06-12 | 4.61 | 4.67 | 4.46 | 4.58 | 0.8M |
| 2025-06-11 | 4.90 | 4.90 | 4.34 | 4.61 | 1.6M |
| 2025-06-10 | 4.60 | 5.07 | 4.55 | 4.83 | 1.7M |
| 2025-06-09 | 4.71 | 4.71 | 4.44 | 4.62 | 1.8M |
| 2025-06-06 | 4.31 | 4.69 | 4.28 | 4.54 | 1.6M |
| 2025-06-05 | 3.85 | 4.33 | 3.68 | 4.25 | 2.8M |
| 2025-06-04 | 3.50 | 3.94 | 3.41 | 3.84 | 1.8M |
| 2025-06-03 | 3.56 | 3.57 | 3.34 | 3.50 | 1.2M |
| 2025-06-02 | 3.21 | 3.70 | 3.07 | 3.54 | 2.3M |
| 2025-05-30 | 3.25 | 3.27 | 3.10 | 3.21 | 0.9M |
| 2025-05-29 | 3.31 | 3.32 | 3.14 | 3.30 | 0.7M |
| 2025-05-28 | 3.05 | 3.29 | 3.00 | 3.26 | 1.2M |
| 2025-05-27 | 2.88 | 3.10 | 2.83 | 3.04 | 1.3M |
| 2025-05-23 | 2.82 | 2.82 | 2.73 | 2.81 | 0.9M |
| 2025-05-22 | 2.75 | 2.95 | 2.68 | 2.89 | 1.8M |
| 2025-05-21 | 2.90 | 3.00 | 2.68 | 2.70 | 1.5M |
| 2025-05-20 | 2.89 | 2.97 | 2.72 | 2.95 | 2.0M |
| 2025-05-19 | 2.69 | 2.90 | 2.61 | 2.90 | 1.6M |
| 2025-05-16 | 2.89 | 2.93 | 2.68 | 2.77 | 4.1M |
| 2025-05-15 | 2.56 | 2.60 | 2.41 | 2.59 | 1.0M |
| 2025-05-14 | 2.78 | 2.89 | 2.49 | 2.55 | 2.4M |
| 2025-05-13 | 2.95 | 3.00 | 2.71 | 2.79 | 4.2M |
| 2025-05-12 | 2.89 | 3.01 | 2.76 | 2.90 | 1.4M |
| 2025-05-09 | 2.79 | 3.05 | 2.72 | 2.76 | 2.2M |
| 2025-05-08 | 2.70 | 2.83 | 2.52 | 2.77 | 2.2M |
| 2025-05-07 | 3.45 | 3.50 | 2.53 | 2.59 | 2.9M |
| 2025-05-06 | 4.17 | 4.19 | 3.30 | 3.37 | 3.3M |
| 2025-05-05 | 4.22 | 4.35 | 3.94 | 4.23 | 1.0M |
| 2025-05-02 | 3.69 | 4.34 | 3.67 | 4.31 | 2.5M |
| 2025-05-01 | 3.31 | 3.70 | 3.22 | 3.65 | 1.5M |
| 2025-04-30 | 3.05 | 3.34 | 3.01 | 3.31 | 1.0M |
| 2025-04-29 | 3.21 | 3.27 | 3.04 | 3.05 | 0.7M |
| 2025-04-28 | 3.30 | 3.44 | 3.21 | 3.23 | 0.7M |
| 2025-04-25 | 3.63 | 3.63 | 3.27 | 3.30 | 1.0M |
| 2025-04-24 | 3.54 | 3.70 | 3.48 | 3.67 | 0.9M |
| 2025-04-23 | 3.59 | 3.75 | 3.39 | 3.56 | 1.5M |
| 2025-04-22 | 3.06 | 3.55 | 3.05 | 3.43 | 2.7M |
| 2025-04-21 | 2.53 | 3.09 | 2.51 | 3.03 | 3.3M |
| 2025-04-17 | 2.53 | 2.61 | 2.45 | 2.55 | 1.5M |
| 2025-04-16 | 2.67 | 2.72 | 2.45 | 2.52 | 1.0M |
| 2025-04-15 | 2.78 | 2.81 | 2.61 | 2.70 | 1.3M |
| 2025-04-14 | 2.79 | 2.88 | 2.69 | 2.71 | 0.7M |
| 2025-04-11 | 2.65 | 2.79 | 2.59 | 2.70 | 0.6M |
| 2025-04-10 | 2.79 | 2.79 | 2.58 | 2.67 | 0.8M |
| 2025-04-09 | 2.60 | 2.87 | 2.48 | 2.74 | 1.7M |
| 2025-04-08 | 3.07 | 3.12 | 2.61 | 2.67 | 1.2M |
| 2025-04-07 | 3.00 | 3.26 | 2.77 | 2.94 | 1.2M |
| 2025-04-04 | 3.34 | 3.40 | 3.06 | 3.12 | 1.6M |
| 2025-04-03 | 3.36 | 3.50 | 3.32 | 3.41 | 0.8M |
| 2025-04-02 | 3.32 | 3.76 | 3.21 | 3.69 | 1.8M |
| 2025-04-01 | 3.76 | 3.77 | 3.43 | 3.45 | 1.9M |
| 2025-03-31 | 3.91 | 4.05 | 3.50 | 3.70 | 2.1M |
| 2025-03-28 | 4.37 | 4.44 | 4.22 | 4.32 | 0.5M |
| 2025-03-27 | 4.23 | 4.41 | 4.12 | 4.37 | 0.9M |
| 2025-03-26 | 4.46 | 4.48 | 4.18 | 4.26 | 0.8M |
| 2025-03-25 | 4.79 | 4.86 | 4.45 | 4.49 | 0.7M |
| 2025-03-24 | 4.62 | 4.80 | 4.62 | 4.78 | 1.2M |
| 2025-03-21 | 4.65 | 4.72 | 4.50 | 4.60 | 1.0M |
| 2025-03-20 | 4.82 | 4.95 | 4.62 | 4.70 | 1.0M |
| 2025-03-19 | 4.90 | 4.95 | 4.58 | 4.82 | 1.2M |
| 2025-03-18 | 5.31 | 5.46 | 4.89 | 4.93 | 1.8M |
| 2025-03-17 | 5.02 | 5.39 | 4.90 | 5.36 | 0.9M |
| 2025-03-14 | 5.21 | 5.31 | 4.99 | 5.09 | 0.9M |
| 2025-03-13 | 5.56 | 5.73 | 5.14 | 5.15 | 1.0M |
| 2025-03-12 | 5.60 | 5.85 | 5.54 | 5.73 | 1.3M |
| 2025-03-11 | 4.98 | 5.64 | 4.87 | 5.61 | 1.4M |
| 2025-03-10 | 5.52 | 5.60 | 4.96 | 5.09 | 1.7M |
| 2025-03-07 | 5.25 | 5.79 | 5.25 | 5.42 | 1.7M |
| 2025-03-06 | 5.64 | 5.77 | 5.48 | 5.50 | 0.7M |
| 2025-03-05 | 5.29 | 5.77 | 5.22 | 5.76 | 1.1M |
| 2025-03-04 | 4.97 | 5.38 | 4.70 | 5.31 | 1.3M |
| 2025-03-03 | 5.62 | 5.69 | 5.07 | 5.12 | 1.3M |
| 2025-02-28 | 5.22 | 5.61 | 5.15 | 5.59 | 1.1M |
| 2025-02-27 | 5.29 | 5.89 | 5.25 | 5.33 | 1.1M |
| 2025-02-26 | 5.26 | 5.50 | 5.15 | 5.29 | 0.9M |
| 2025-02-25 | 5.38 | 5.57 | 5.11 | 5.29 | 1.7M |
| 2025-02-24 | 6.02 | 6.02 | 5.54 | 5.58 | 1.3M |
| 2025-02-21 | 6.13 | 6.15 | 5.50 | 5.78 | 2.2M |
| 2025-02-20 | 6.50 | 6.50 | 5.65 | 6.00 | 4.4M |
| 2025-02-19 | 5.45 | 6.95 | 5.32 | 6.47 | 15.3M |
| 2025-02-18 | 6.68 | 7.20 | 5.04 | 5.30 | 71.2M |
| 2025-02-14 | 3.96 | 4.25 | 3.92 | 4.03 | 1.0M |
| 2025-02-13 | 3.59 | 4.08 | 3.53 | 3.94 | 1.2M |
| 2025-02-12 | 3.27 | 3.74 | 3.27 | 3.53 | 1.0M |
| 2025-02-11 | 3.45 | 3.45 | 3.15 | 3.30 | 1.0M |
| 2025-02-10 | 3.63 | 3.97 | 3.27 | 3.44 | 4.6M |
| 2025-02-07 | 3.13 | 3.20 | 2.88 | 2.88 | 0.8M |
| 2025-02-06 | 3.07 | 3.26 | 3.04 | 3.13 | 0.3M |
| 2025-02-05 | 3.04 | 3.20 | 3.01 | 3.04 | 0.6M |
| 2025-02-04 | 3.13 | 3.27 | 2.98 | 3.04 | 0.5M |
| 2025-02-03 | 3.08 | 3.23 | 3.02 | 3.15 | 0.3M |
| 2025-01-31 | 3.35 | 3.36 | 3.16 | 3.18 | 0.4M |
| 2025-01-30 | 3.35 | 3.48 | 3.21 | 3.32 | 0.3M |
| 2025-01-29 | 3.27 | 3.38 | 3.19 | 3.33 | 0.7M |
| 2025-01-28 | 3.11 | 3.29 | 2.92 | 3.28 | 0.4M |
| 2025-01-27 | 3.17 | 3.34 | 3.07 | 3.14 | 0.3M |
| 2025-01-24 | 3.00 | 3.28 | 2.97 | 3.21 | 0.6M |
| 2025-01-23 | 3.09 | 3.12 | 2.98 | 3.00 | 0.6M |
| 2025-01-22 | 3.25 | 3.29 | 3.10 | 3.12 | 0.5M |
| 2025-01-21 | 3.39 | 3.39 | 3.08 | 3.26 | 1.0M |
| 2025-01-17 | 3.26 | 3.32 | 3.20 | 3.27 | 0.5M |
| 2025-01-16 | 3.15 | 3.28 | 3.09 | 3.25 | 0.5M |
| 2025-01-15 | 3.24 | 3.26 | 3.05 | 3.14 | 0.5M |
| 2025-01-14 | 3.35 | 3.36 | 3.03 | 3.09 | 0.4M |
| 2025-01-13 | 3.52 | 3.57 | 3.28 | 3.31 | 0.6M |
| 2025-01-10 | 3.75 | 3.94 | 3.42 | 3.68 | 1.0M |
| 2025-01-08 | 4.49 | 4.59 | 3.94 | 4.03 | 2.5M |
| 2025-01-07 | 4.10 | 4.27 | 3.91 | 3.92 | 0.8M |
| 2025-01-06 | 4.31 | 4.36 | 4.09 | 4.10 | 0.4M |
| 2025-01-03 | 3.94 | 4.24 | 3.92 | 4.14 | 0.3M |
| 2025-01-02 | 4.04 | 4.18 | 3.90 | 3.90 | 0.2M |