5.12
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.26 | 5.28 | 5.21 | 5.28 | 1,651.5K |
| 09:35 | 5.28 | 5.28 | 5.24 | 5.25 | 551.7K |
| 09:40 | 5.25 | 5.27 | 5.24 | 5.24 | 728.9K |
| 09:45 | 5.24 | 5.25 | 5.23 | 5.24 | 403.2K |
| 09:50 | 5.24 | 5.25 | 5.23 | 5.23 | 550.1K |
| 09:55 | 5.23 | 5.25 | 5.23 | 5.25 | 315.4K |
| 10:00 | 5.25 | 5.25 | 5.22 | 5.23 | 863.0K |
| 10:05 | 5.22 | 5.22 | 5.20 | 5.20 | 672.7K |
| 10:10 | 5.20 | 5.20 | 5.18 | 5.20 | 1,084.2K |
| 10:15 | 5.20 | 5.20 | 5.18 | 5.20 | 437.7K |
| 10:20 | 5.20 | 5.20 | 5.18 | 5.18 | 711.7K |
| 10:25 | 5.18 | 5.19 | 5.18 | 5.18 | 327.0K |
| 10:30 | 5.19 | 5.19 | 5.17 | 5.18 | 663.8K |
| 10:35 | 5.19 | 5.19 | 5.18 | 5.18 | 156.0K |
| 10:40 | 5.18 | 5.19 | 5.17 | 5.18 | 402.0K |
| 10:45 | 5.18 | 5.19 | 5.17 | 5.19 | 159.0K |
| 10:50 | 5.18 | 5.21 | 5.18 | 5.20 | 260.2K |
| 10:55 | 5.20 | 5.21 | 5.20 | 5.21 | 207.7K |
| 11:00 | 5.20 | 5.21 | 5.19 | 5.20 | 249.8K |
| 11:05 | 5.21 | 5.21 | 5.19 | 5.20 | 252.2K |
| 11:10 | 5.20 | 5.20 | 5.19 | 5.19 | 169.2K |
| 11:15 | 5.19 | 5.20 | 5.19 | 5.20 | 279.8K |
| 11:20 | 5.20 | 5.21 | 5.19 | 5.20 | 368.1K |
| 11:25 | 5.21 | 5.21 | 5.20 | 5.21 | 182.3K |
| 13:00 | 5.21 | 5.21 | 5.18 | 5.18 | 763.5K |
| 13:05 | 5.18 | 5.19 | 5.17 | 5.18 | 1,042.0K |
| 13:10 | 5.18 | 5.18 | 5.17 | 5.17 | 426.6K |
| 13:15 | 5.17 | 5.17 | 5.16 | 5.16 | 788.5K |
| 13:20 | 5.17 | 5.17 | 5.16 | 5.17 | 170.8K |
| 13:25 | 5.17 | 5.17 | 5.16 | 5.17 | 412.8K |
| 13:30 | 5.16 | 5.17 | 5.16 | 5.16 | 1,078.8K |
| 13:35 | 5.16 | 5.17 | 5.16 | 5.16 | 384.3K |
| 13:40 | 5.17 | 5.17 | 5.16 | 5.17 | 509.6K |
| 13:45 | 5.17 | 5.18 | 5.16 | 5.18 | 603.3K |
| 13:50 | 5.18 | 5.19 | 5.17 | 5.19 | 447.7K |
| 13:55 | 5.19 | 5.19 | 5.18 | 5.19 | 312.5K |
| 14:00 | 5.18 | 5.19 | 5.18 | 5.18 | 398.4K |
| 14:05 | 5.19 | 5.19 | 5.18 | 5.18 | 318.0K |
| 14:10 | 5.19 | 5.19 | 5.18 | 5.19 | 298.5K |
| 14:15 | 5.18 | 5.20 | 5.18 | 5.19 | 691.6K |
| 14:20 | 5.20 | 5.20 | 5.19 | 5.20 | 237.8K |
| 14:25 | 5.20 | 5.20 | 5.18 | 5.18 | 410.7K |
| 14:30 | 5.18 | 5.20 | 5.18 | 5.20 | 490.6K |
| 14:35 | 5.20 | 5.21 | 5.19 | 5.20 | 592.3K |
| 14:40 | 5.20 | 5.20 | 5.19 | 5.19 | 669.3K |
| 14:45 | 5.20 | 5.21 | 5.19 | 5.19 | 1,223.8K |
| 14:50 | 5.19 | 5.20 | 5.18 | 5.20 | 1,389.3K |
| 14:55 | 5.19 | 5.20 | 5.19 | 5.20 | 361.7K |
| 15:40 | 5.20 | 5.20 | 5.20 | 5.20 | 493.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 5.15 | 5.18 | 5.11 | 5.12 | 15.0M |
| 2025-09-29 | 5.11 | 5.20 | 5.00 | 5.16 | 23.2M |
| 2025-09-26 | 5.08 | 5.18 | 5.01 | 5.09 | 19.5M |
| 2025-09-25 | 5.19 | 5.23 | 5.07 | 5.08 | 25.4M |
| 2025-09-24 | 5.29 | 5.29 | 5.16 | 5.20 | 26.2M |
| 2025-09-23 | 5.29 | 5.30 | 5.13 | 5.30 | 26.4M |
| 2025-09-22 | 5.21 | 5.31 | 5.12 | 5.28 | 24.9M |
| 2025-09-19 | 5.36 | 5.37 | 5.18 | 5.20 | 31.6M |
| 2025-09-18 | 5.43 | 5.51 | 5.29 | 5.38 | 39.9M |
| 2025-09-17 | 5.40 | 5.52 | 5.36 | 5.44 | 34.4M |
| 2025-09-16 | 5.27 | 5.44 | 5.26 | 5.43 | 43.2M |
| 2025-09-15 | 5.29 | 5.33 | 5.21 | 5.27 | 31.3M |
| 2025-09-12 | 5.35 | 5.40 | 5.29 | 5.29 | 26.0M |
| 2025-09-11 | 5.37 | 5.39 | 5.24 | 5.36 | 31.1M |
| 2025-09-10 | 5.35 | 5.42 | 5.32 | 5.41 | 23.6M |
| 2025-09-09 | 5.41 | 5.43 | 5.33 | 5.36 | 26.7M |
| 2025-09-08 | 5.45 | 5.45 | 5.37 | 5.42 | 26.8M |
| 2025-09-05 | 5.29 | 5.40 | 5.23 | 5.40 | 32.3M |
| 2025-09-04 | 5.32 | 5.41 | 5.20 | 5.29 | 42.7M |
| 2025-09-03 | 5.46 | 5.46 | 5.25 | 5.26 | 43.4M |
| 2025-09-02 | 5.58 | 5.61 | 5.32 | 5.41 | 67.1M |
| 2025-09-01 | 5.57 | 5.65 | 5.50 | 5.60 | 60.2M |
| 2025-08-29 | 5.72 | 5.92 | 5.55 | 5.55 | 86.0M |
| 2025-08-28 | 5.72 | 5.85 | 5.54 | 5.81 | 133.0M |
| 2025-08-27 | 5.64 | 6.20 | 5.55 | 6.02 | 226.2M |
| 2025-08-26 | 5.24 | 5.64 | 5.21 | 5.64 | 67.9M |
| 2025-08-25 | 5.16 | 5.18 | 5.09 | 5.13 | 23.6M |
| 2025-08-22 | 5.18 | 5.19 | 5.11 | 5.16 | 19.7M |
| 2025-08-21 | 5.28 | 5.29 | 5.12 | 5.15 | 28.4M |
| 2025-08-20 | 5.15 | 5.23 | 5.10 | 5.21 | 33.0M |
| 2025-08-19 | 4.99 | 5.18 | 4.94 | 5.16 | 41.9M |
| 2025-08-18 | 4.96 | 5.03 | 4.95 | 4.97 | 21.2M |
| 2025-08-15 | 4.93 | 5.02 | 4.93 | 4.97 | 17.2M |
| 2025-08-14 | 5.07 | 5.09 | 4.94 | 4.95 | 15.7M |
| 2025-08-13 | 5.09 | 5.13 | 5.04 | 5.06 | 15.4M |
| 2025-08-12 | 5.11 | 5.11 | 5.04 | 5.07 | 11.0M |
| 2025-08-11 | 5.05 | 5.12 | 5.03 | 5.09 | 19.1M |
| 2025-08-08 | 5.04 | 5.05 | 4.99 | 5.04 | 14.7M |
| 2025-08-07 | 5.07 | 5.07 | 5.00 | 5.04 | 14.3M |
| 2025-08-06 | 5.01 | 5.08 | 4.98 | 5.06 | 19.8M |
| 2025-08-05 | 4.93 | 5.00 | 4.93 | 4.99 | 16.0M |
| 2025-08-04 | 4.82 | 4.93 | 4.80 | 4.92 | 13.4M |
| 2025-08-01 | 4.81 | 4.86 | 4.79 | 4.83 | 11.0M |
| 2025-07-31 | 4.88 | 4.93 | 4.81 | 4.82 | 19.2M |
| 2025-07-30 | 4.96 | 5.05 | 4.89 | 4.91 | 20.7M |
| 2025-07-29 | 5.01 | 5.01 | 4.91 | 4.97 | 16.0M |
| 2025-07-28 | 5.03 | 5.05 | 4.99 | 5.02 | 13.0M |
| 2025-07-25 | 5.00 | 5.02 | 4.97 | 5.01 | 12.8M |
| 2025-07-24 | 4.95 | 5.01 | 4.93 | 5.00 | 15.2M |
| 2025-07-23 | 5.05 | 5.07 | 4.95 | 4.96 | 20.1M |
| 2025-07-22 | 5.12 | 5.13 | 5.01 | 5.04 | 19.9M |
| 2025-07-21 | 4.95 | 5.09 | 4.94 | 5.09 | 31.7M |
| 2025-07-18 | 4.99 | 5.00 | 4.92 | 4.95 | 13.8M |
| 2025-07-17 | 4.97 | 4.99 | 4.94 | 4.98 | 12.7M |
| 2025-07-16 | 4.92 | 4.99 | 4.92 | 4.97 | 18.3M |
| 2025-07-15 | 4.98 | 5.01 | 4.86 | 4.93 | 19.3M |
| 2025-07-14 | 4.94 | 5.00 | 4.92 | 4.97 | 14.7M |
| 2025-07-11 | 4.91 | 4.98 | 4.85 | 4.94 | 21.4M |
| 2025-07-10 | 4.88 | 4.94 | 4.85 | 4.92 | 13.0M |
| 2025-07-09 | 4.94 | 4.97 | 4.89 | 4.90 | 15.0M |
| 2025-07-08 | 4.86 | 4.95 | 4.85 | 4.94 | 18.8M |
| 2025-07-07 | 4.84 | 4.87 | 4.81 | 4.86 | 10.4M |
| 2025-07-04 | 4.93 | 4.93 | 4.84 | 4.84 | 13.4M |
| 2025-07-03 | 4.93 | 4.94 | 4.88 | 4.93 | 17.0M |
| 2025-07-02 | 4.89 | 4.93 | 4.85 | 4.93 | 19.6M |
| 2025-07-01 | 4.87 | 4.90 | 4.82 | 4.89 | 17.6M |
| 2025-06-30 | 4.84 | 4.88 | 4.82 | 4.87 | 12.5M |
| 2025-06-27 | 4.82 | 4.90 | 4.82 | 4.83 | 15.1M |
| 2025-06-26 | 4.88 | 4.89 | 4.81 | 4.83 | 17.7M |
| 2025-06-25 | 4.85 | 4.90 | 4.81 | 4.86 | 23.0M |
| 2025-06-24 | 4.75 | 4.85 | 4.71 | 4.85 | 25.5M |
| 2025-06-23 | 4.46 | 4.74 | 4.41 | 4.73 | 39.0M |
| 2025-06-20 | 4.76 | 4.79 | 4.54 | 4.54 | 38.9M |
| 2025-06-19 | 4.88 | 4.97 | 4.75 | 4.77 | 41.2M |
| 2025-06-18 | 5.01 | 5.07 | 4.88 | 4.90 | 42.0M |
| 2025-06-17 | 5.18 | 5.18 | 4.91 | 5.01 | 96.9M |
| 2025-06-16 | 4.73 | 5.19 | 4.66 | 5.19 | 84.7M |
| 2025-06-13 | 4.91 | 4.91 | 4.70 | 4.72 | 23.4M |
| 2025-06-12 | 4.99 | 5.01 | 4.90 | 4.93 | 16.3M |
| 2025-06-11 | 4.90 | 5.01 | 4.88 | 4.99 | 22.3M |
| 2025-06-10 | 5.00 | 5.02 | 4.83 | 4.88 | 19.0M |
| 2025-06-09 | 4.94 | 5.03 | 4.93 | 5.00 | 17.4M |
| 2025-06-06 | 4.93 | 4.95 | 4.90 | 4.94 | 10.0M |
| 2025-06-05 | 4.92 | 4.95 | 4.88 | 4.93 | 12.5M |
| 2025-06-04 | 4.88 | 5.01 | 4.85 | 4.93 | 17.2M |
| 2025-06-03 | 4.78 | 4.90 | 4.75 | 4.85 | 12.9M |
| 2025-05-30 | 5.00 | 5.01 | 4.83 | 4.83 | 22.2M |
| 2025-05-29 | 5.04 | 5.08 | 4.98 | 4.99 | 33.2M |
| 2025-05-28 | 4.89 | 5.03 | 4.85 | 4.98 | 38.0M |
| 2025-05-27 | 4.87 | 4.92 | 4.80 | 4.89 | 13.9M |
| 2025-05-26 | 4.79 | 4.89 | 4.78 | 4.87 | 12.7M |
| 2025-05-23 | 4.90 | 4.96 | 4.80 | 4.81 | 17.4M |
| 2025-05-22 | 5.00 | 5.05 | 4.91 | 4.92 | 18.4M |
| 2025-05-21 | 5.05 | 5.08 | 4.98 | 5.02 | 21.7M |
| 2025-05-20 | 5.00 | 5.13 | 4.95 | 5.12 | 31.6M |
| 2025-05-19 | 4.94 | 5.00 | 4.88 | 4.99 | 21.4M |
| 2025-05-16 | 4.91 | 4.99 | 4.89 | 4.94 | 19.6M |
| 2025-05-15 | 4.99 | 5.01 | 4.90 | 4.92 | 22.3M |
| 2025-05-14 | 5.02 | 5.02 | 4.94 | 4.97 | 22.8M |
| 2025-05-13 | 5.12 | 5.13 | 4.97 | 5.02 | 37.1M |
| 2025-05-12 | 5.00 | 5.20 | 4.91 | 5.09 | 65.8M |
| 2025-05-09 | 5.31 | 5.31 | 4.96 | 4.99 | 86.7M |
| 2025-05-08 | 5.34 | 5.34 | 5.34 | 5.34 | 13.5M |
| 2025-05-07 | 4.91 | 4.94 | 4.79 | 4.85 | 21.8M |
| 2025-05-06 | 4.73 | 4.85 | 4.73 | 4.85 | 19.7M |
| 2025-04-30 | 4.60 | 4.73 | 4.60 | 4.71 | 15.7M |
| 2025-04-29 | 4.51 | 4.65 | 4.49 | 4.60 | 15.2M |
| 2025-04-28 | 4.63 | 4.65 | 4.55 | 4.56 | 14.9M |
| 2025-04-25 | 4.65 | 4.71 | 4.62 | 4.65 | 13.2M |
| 2025-04-24 | 4.73 | 4.75 | 4.61 | 4.66 | 18.4M |
| 2025-04-23 | 4.70 | 4.74 | 4.64 | 4.72 | 20.7M |
| 2025-04-22 | 4.61 | 4.69 | 4.58 | 4.62 | 20.8M |
| 2025-04-21 | 4.48 | 4.62 | 4.44 | 4.60 | 22.0M |
| 2025-04-18 | 4.46 | 4.51 | 4.42 | 4.48 | 17.4M |
| 2025-04-17 | 4.54 | 4.59 | 4.43 | 4.49 | 25.5M |
| 2025-04-16 | 4.52 | 4.56 | 4.38 | 4.45 | 23.0M |
| 2025-04-15 | 4.59 | 4.61 | 4.48 | 4.54 | 26.7M |
| 2025-04-14 | 4.36 | 4.57 | 4.36 | 4.54 | 32.0M |
| 2025-04-11 | 4.24 | 4.38 | 4.22 | 4.32 | 25.6M |
| 2025-04-10 | 4.24 | 4.39 | 4.24 | 4.31 | 40.4M |
| 2025-04-09 | 3.88 | 4.36 | 3.63 | 4.20 | 55.7M |
| 2025-04-08 | 4.02 | 4.23 | 3.87 | 3.96 | 48.6M |
| 2025-04-07 | 4.43 | 4.51 | 4.30 | 4.30 | 11.7M |
| 2025-04-03 | 4.72 | 4.84 | 4.72 | 4.78 | 16.2M |
| 2025-04-02 | 4.84 | 4.89 | 4.80 | 4.81 | 15.6M |
| 2025-04-01 | 4.88 | 4.92 | 4.85 | 4.86 | 16.4M |
| 2025-03-31 | 4.82 | 4.89 | 4.71 | 4.88 | 25.5M |
| 2025-03-28 | 4.91 | 4.97 | 4.85 | 4.86 | 22.8M |
| 2025-03-27 | 5.06 | 5.06 | 4.94 | 4.95 | 24.2M |
| 2025-03-26 | 5.02 | 5.16 | 5.02 | 5.09 | 17.0M |
| 2025-03-25 | 5.10 | 5.14 | 5.00 | 5.07 | 23.5M |
| 2025-03-24 | 5.45 | 5.45 | 5.00 | 5.15 | 43.7M |
| 2025-03-21 | 5.62 | 5.63 | 5.43 | 5.45 | 37.5M |
| 2025-03-20 | 5.55 | 5.81 | 5.55 | 5.67 | 45.4M |
| 2025-03-19 | 5.59 | 5.65 | 5.53 | 5.58 | 27.7M |
| 2025-03-18 | 5.66 | 5.70 | 5.58 | 5.61 | 32.8M |
| 2025-03-17 | 5.72 | 5.75 | 5.65 | 5.68 | 31.8M |
| 2025-03-14 | 5.65 | 5.72 | 5.58 | 5.72 | 32.6M |
| 2025-03-13 | 5.85 | 5.88 | 5.56 | 5.65 | 50.4M |
| 2025-03-12 | 5.90 | 6.03 | 5.81 | 5.89 | 58.8M |
| 2025-03-11 | 5.94 | 6.02 | 5.83 | 5.90 | 68.3M |
| 2025-03-10 | 5.80 | 6.20 | 5.79 | 6.08 | 105.9M |
| 2025-03-07 | 5.73 | 5.91 | 5.64 | 5.79 | 65.3M |
| 2025-03-06 | 5.64 | 5.80 | 5.63 | 5.72 | 53.8M |
| 2025-03-05 | 5.64 | 5.70 | 5.49 | 5.63 | 42.0M |
| 2025-03-04 | 5.41 | 5.83 | 5.37 | 5.69 | 56.3M |
| 2025-03-03 | 5.56 | 5.65 | 5.38 | 5.46 | 46.5M |
| 2025-02-28 | 5.75 | 5.88 | 5.52 | 5.56 | 56.9M |
| 2025-02-27 | 6.02 | 6.04 | 5.70 | 5.80 | 66.2M |
| 2025-02-26 | 5.85 | 6.05 | 5.75 | 6.01 | 84.6M |
| 2025-02-25 | 5.82 | 5.95 | 5.72 | 5.84 | 67.0M |
| 2025-02-24 | 6.19 | 6.19 | 5.85 | 5.95 | 103.4M |
| 2025-02-21 | 5.85 | 6.35 | 5.77 | 6.19 | 174.1M |
| 2025-02-20 | 5.85 | 6.12 | 5.62 | 5.96 | 215.1M |
| 2025-02-19 | 5.28 | 5.78 | 5.27 | 5.78 | 188.2M |
| 2025-02-18 | 5.41 | 5.49 | 5.22 | 5.25 | 54.0M |
| 2025-02-17 | 5.36 | 5.52 | 5.36 | 5.46 | 62.8M |
| 2025-02-14 | 5.50 | 5.62 | 5.37 | 5.39 | 74.2M |
| 2025-02-13 | 5.67 | 5.72 | 5.51 | 5.52 | 97.1M |
| 2025-02-12 | 5.54 | 5.88 | 5.40 | 5.72 | 146.0M |
| 2025-02-11 | 5.35 | 5.81 | 5.19 | 5.64 | 177.8M |
| 2025-02-10 | 5.13 | 5.28 | 5.12 | 5.28 | 74.8M |
| 2025-02-07 | 5.01 | 5.17 | 5.00 | 5.09 | 60.5M |
| 2025-02-06 | 4.86 | 5.02 | 4.80 | 5.01 | 48.2M |
| 2025-02-05 | 4.88 | 4.92 | 4.79 | 4.86 | 40.4M |
| 2025-01-27 | 5.01 | 5.07 | 4.72 | 4.74 | 42.9M |
| 2025-01-24 | 4.93 | 5.04 | 4.91 | 4.98 | 45.0M |
| 2025-01-23 | 5.13 | 5.28 | 4.96 | 4.96 | 53.1M |
| 2025-01-22 | 5.20 | 5.25 | 5.06 | 5.08 | 53.8M |
| 2025-01-21 | 5.50 | 5.50 | 5.21 | 5.27 | 84.1M |
| 2025-01-20 | 5.38 | 5.53 | 5.15 | 5.52 | 124.5M |
| 2025-01-17 | 5.19 | 5.40 | 5.13 | 5.35 | 122.0M |
| 2025-01-16 | 5.18 | 5.28 | 5.12 | 5.16 | 75.9M |
| 2025-01-15 | 5.23 | 5.26 | 5.10 | 5.14 | 99.9M |
| 2025-01-14 | 4.78 | 5.23 | 4.78 | 5.23 | 105.1M |
| 2025-01-13 | 4.80 | 4.90 | 4.64 | 4.75 | 56.5M |
| 2025-01-10 | 5.21 | 5.28 | 4.87 | 4.89 | 95.5M |
| 2025-01-09 | 5.05 | 5.28 | 5.03 | 5.19 | 95.4M |
| 2025-01-08 | 4.97 | 5.15 | 4.80 | 5.13 | 82.2M |
| 2025-01-07 | 4.84 | 5.00 | 4.82 | 5.00 | 41.9M |
| 2025-01-06 | 4.80 | 4.97 | 4.69 | 4.84 | 43.6M |
| 2025-01-03 | 5.17 | 5.20 | 4.80 | 4.82 | 56.2M |
| 2025-01-02 | 5.06 | 5.24 | 5.02 | 5.10 | 56.2M |