5.55
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5.49 | 5.50 | 5.48 | 5.48 | 16.9K |
| 09:05 | 5.48 | 5.48 | 5.48 | 5.48 | 7.0K |
| 09:10 | 5.48 | 5.50 | 5.48 | 5.50 | 6.6K |
| 09:15 | 5.50 | 5.50 | 5.48 | 5.49 | 36.6K |
| 09:20 | 5.49 | 5.50 | 5.48 | 5.48 | 32.0K |
| 09:25 | 5.48 | 5.49 | 5.48 | 5.49 | 175.1K |
| 09:30 | 5.49 | 5.49 | 5.49 | 5.49 | 5.9K |
| 09:35 | 5.49 | 5.49 | 5.49 | 5.49 | 2.5K |
| 09:40 | 5.49 | 5.49 | 5.48 | 5.49 | 71.3K |
| 09:45 | 5.48 | 5.49 | 5.48 | 5.48 | 46.8K |
| 09:50 | 5.48 | 5.48 | 5.48 | 5.48 | 166.8K |
| 09:55 | 5.48 | 5.48 | 5.48 | 5.48 | 45.2K |
| 10:00 | 5.48 | 5.48 | 5.48 | 5.48 | 6.9K |
| 10:05 | 5.48 | 5.48 | 5.48 | 5.48 | 26.3K |
| 10:10 | 5.48 | 5.48 | 5.48 | 5.48 | 3.5K |
| 10:15 | 5.48 | 5.48 | 5.47 | 5.48 | 212.5K |
| 10:20 | 5.49 | 5.49 | 5.49 | 5.49 | 1.0K |
| 10:25 | 5.48 | 5.49 | 5.48 | 5.48 | 5.4K |
| 10:30 | 5.48 | 5.48 | 5.48 | 5.48 | 35.0K |
| 10:35 | 5.48 | 5.48 | 5.48 | 5.48 | 39.3K |
| 10:40 | 5.47 | 5.48 | 5.47 | 5.47 | 241.2K |
| 10:45 | 5.47 | 5.48 | 5.47 | 5.48 | 10.6K |
| 10:50 | 5.47 | 5.48 | 5.47 | 5.47 | 57.9K |
| 10:55 | 5.47 | 5.47 | 5.47 | 5.47 | 16.7K |
| 11:00 | 5.47 | 5.48 | 5.47 | 5.48 | 191.4K |
| 11:05 | 5.48 | 5.49 | 5.48 | 5.49 | 133.1K |
| 11:10 | 5.48 | 5.48 | 5.48 | 5.48 | 5.7K |
| 11:15 | 5.48 | 5.48 | 5.48 | 5.48 | 34.8K |
| 11:20 | 5.48 | 5.48 | 5.48 | 5.48 | 1.2K |
| 11:25 | 5.48 | 5.48 | 5.48 | 5.48 | 1.6K |
| 11:35 | 5.48 | 5.48 | 5.48 | 5.48 | 9.1K |
| 11:40 | 5.48 | 5.48 | 5.48 | 5.48 | 6.3K |
| 11:45 | 5.49 | 5.49 | 5.48 | 5.48 | 260.1K |
| 11:50 | 5.48 | 5.48 | 5.47 | 5.48 | 69.0K |
| 11:55 | 5.47 | 5.48 | 5.47 | 5.48 | 12.8K |
| 12:00 | 5.48 | 5.48 | 5.47 | 5.47 | 10.8K |
| 12:05 | 5.47 | 5.48 | 5.47 | 5.48 | 16.5K |
| 12:10 | 5.48 | 5.48 | 5.47 | 5.47 | 10.1K |
| 12:15 | 5.47 | 5.48 | 5.47 | 5.48 | 42.6K |
| 12:20 | 5.48 | 5.48 | 5.48 | 5.48 | 181.5K |
| 12:25 | 5.48 | 5.48 | 5.47 | 5.48 | 123.1K |
| 14:30 | 5.49 | 5.49 | 5.47 | 5.48 | 66.1K |
| 14:35 | 5.48 | 5.48 | 5.48 | 5.48 | 13.3K |
| 14:40 | 5.47 | 5.47 | 5.47 | 5.47 | 133.2K |
| 14:45 | 5.47 | 5.48 | 5.47 | 5.47 | 14.2K |
| 14:50 | 5.48 | 5.48 | 5.47 | 5.48 | 2,550.2K |
| 14:55 | 5.48 | 5.48 | 5.47 | 5.47 | 172.3K |
| 15:00 | 5.48 | 5.48 | 5.48 | 5.48 | 9.1K |
| 15:05 | 5.48 | 5.48 | 5.47 | 5.47 | 32.1K |
| 15:10 | 5.47 | 5.47 | 5.47 | 5.47 | 3.3K |
| 15:15 | 5.47 | 5.48 | 5.47 | 5.47 | 84.6K |
| 15:20 | 5.47 | 5.48 | 5.47 | 5.47 | 239.0K |
| 15:25 | 5.48 | 5.48 | 5.47 | 5.47 | 24.4K |
| 15:35 | 5.48 | 5.48 | 5.47 | 5.48 | 82.6K |
| 15:40 | 5.48 | 5.48 | 5.48 | 5.48 | 17.9K |
| 15:45 | 5.48 | 5.48 | 5.48 | 5.48 | 341.5K |
| 15:50 | 5.47 | 5.48 | 5.47 | 5.48 | 3,231.7K |
| 15:55 | 5.48 | 5.48 | 5.48 | 5.48 | 258.8K |
| 16:00 | 5.49 | 5.50 | 5.48 | 5.50 | 328.4K |
| 16:05 | 5.49 | 5.50 | 5.49 | 5.49 | 157.6K |
| 16:10 | 5.49 | 5.49 | 5.48 | 5.49 | 490.3K |
| 16:15 | 5.49 | 5.49 | 5.48 | 5.49 | 137.0K |
| 16:20 | 5.49 | 5.50 | 5.49 | 5.49 | 46.6K |
| 16:25 | 5.50 | 5.50 | 5.49 | 5.49 | 54.9K |
| 16:30 | 5.49 | 5.50 | 5.49 | 5.49 | 103.0K |
| 16:35 | 5.50 | 5.50 | 5.49 | 5.49 | 70.7K |
| 16:40 | 5.49 | 5.50 | 5.49 | 5.50 | 164.9K |
| 16:50 | 5.50 | 5.50 | 5.50 | 5.50 | 333.6K |
| 16:55 | 5.50 | 5.50 | 5.50 | 5.50 | 1.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.48 | 5.56 | 5.43 | 5.55 | 14.8M |
| 2025-09-25 | 5.44 | 5.48 | 5.42 | 5.48 | 5.3M |
| 2025-09-24 | 5.50 | 5.51 | 5.41 | 5.44 | 12.6M |
| 2025-09-23 | 5.49 | 5.50 | 5.47 | 5.50 | 11.5M |
| 2025-09-22 | 5.40 | 5.48 | 5.38 | 5.48 | 17.3M |
| 2025-09-19 | 5.38 | 5.41 | 5.35 | 5.38 | 17.1M |
| 2025-09-18 | 5.39 | 5.39 | 5.31 | 5.35 | 11.5M |
| 2025-09-17 | 5.45 | 5.45 | 5.32 | 5.35 | 4.5M |
| 2025-09-12 | 5.29 | 5.39 | 5.29 | 5.31 | 10.2M |
| 2025-09-11 | 5.30 | 5.35 | 5.28 | 5.29 | 4.2M |
| 2025-09-10 | 5.36 | 5.36 | 5.27 | 5.29 | 7.3M |
| 2025-09-09 | 5.30 | 5.37 | 5.26 | 5.36 | 10.7M |
| 2025-09-08 | 5.28 | 5.33 | 5.27 | 5.28 | 7.6M |
| 2025-09-04 | 5.28 | 5.36 | 5.27 | 5.28 | 12.7M |
| 2025-09-03 | 5.06 | 5.30 | 5.06 | 5.27 | 21.7M |
| 2025-09-02 | 4.95 | 5.05 | 4.85 | 5.05 | 9.5M |
| 2025-08-29 | 4.94 | 4.95 | 4.88 | 4.92 | 10.3M |
| 2025-08-28 | 4.98 | 5.02 | 4.86 | 4.94 | 15.5M |
| 2025-08-27 | 4.81 | 4.97 | 4.76 | 4.97 | 13.0M |
| 2025-08-26 | 4.78 | 4.80 | 4.75 | 4.80 | 10.6M |
| 2025-08-25 | 4.80 | 4.83 | 4.76 | 4.78 | 9.2M |
| 2025-08-22 | 4.77 | 4.81 | 4.76 | 4.78 | 5.2M |
| 2025-08-21 | 4.80 | 4.81 | 4.73 | 4.75 | 6.1M |
| 2025-08-20 | 4.85 | 4.90 | 4.77 | 4.80 | 4.1M |
| 2025-08-19 | 4.78 | 4.91 | 4.75 | 4.85 | 11.4M |
| 2025-08-18 | 4.75 | 4.81 | 4.73 | 4.74 | 8.9M |
| 2025-08-15 | 4.78 | 4.79 | 4.74 | 4.75 | 6.1M |
| 2025-08-14 | 4.79 | 4.84 | 4.77 | 4.79 | 7.2M |
| 2025-08-13 | 4.80 | 4.86 | 4.76 | 4.79 | 8.4M |
| 2025-08-12 | 4.75 | 4.81 | 4.74 | 4.81 | 4.5M |
| 2025-08-11 | 4.77 | 4.77 | 4.73 | 4.74 | 4.5M |
| 2025-08-08 | 4.75 | 4.81 | 4.72 | 4.75 | 14.0M |
| 2025-08-07 | 4.76 | 4.77 | 4.73 | 4.75 | 4.5M |
| 2025-08-06 | 4.75 | 4.80 | 4.71 | 4.76 | 12.5M |
| 2025-08-05 | 4.79 | 4.80 | 4.73 | 4.75 | 12.3M |
| 2025-08-04 | 4.85 | 4.85 | 4.77 | 4.79 | 4.2M |
| 2025-08-01 | 4.78 | 4.87 | 4.76 | 4.85 | 3.5M |
| 2025-07-31 | 4.80 | 4.83 | 4.73 | 4.73 | 4.2M |
| 2025-07-30 | 4.88 | 4.88 | 4.79 | 4.80 | 5.5M |
| 2025-07-29 | 4.82 | 4.89 | 4.79 | 4.88 | 3.8M |
| 2025-07-28 | 4.83 | 4.83 | 4.78 | 4.82 | 2.2M |
| 2025-07-25 | 4.86 | 4.87 | 4.78 | 4.82 | 4.9M |
| 2025-07-24 | 4.82 | 4.87 | 4.77 | 4.85 | 4.8M |
| 2025-07-23 | 4.80 | 4.83 | 4.79 | 4.82 | 2.4M |
| 2025-07-22 | 4.97 | 4.98 | 4.77 | 4.80 | 4.0M |
| 2025-07-21 | 4.93 | 4.98 | 4.66 | 4.89 | 28.4M |
| 2025-07-18 | 5.01 | 5.16 | 5.01 | 5.06 | 23.3M |
| 2025-07-17 | 4.92 | 5.03 | 4.92 | 4.99 | 13.3M |
| 2025-07-16 | 4.93 | 4.97 | 4.92 | 4.95 | 13.7M |
| 2025-07-15 | 4.90 | 5.01 | 4.90 | 4.92 | 16.5M |
| 2025-07-14 | 4.88 | 4.90 | 4.87 | 4.88 | 1.4M |
| 2025-07-11 | 4.87 | 4.90 | 4.83 | 4.88 | 5.5M |
| 2025-07-10 | 4.83 | 4.87 | 4.80 | 4.86 | 11.9M |
| 2025-07-09 | 4.79 | 4.84 | 4.77 | 4.80 | 3.4M |
| 2025-07-08 | 4.85 | 4.85 | 4.75 | 4.75 | 3.5M |
| 2025-07-07 | 4.86 | 4.90 | 4.75 | 4.89 | 5.0M |
| 2025-07-04 | 4.87 | 4.91 | 4.82 | 4.90 | 6.5M |
| 2025-07-03 | 4.84 | 4.90 | 4.82 | 4.87 | 7.7M |
| 2025-07-02 | 4.78 | 4.86 | 4.77 | 4.84 | 8.8M |
| 2025-07-01 | 4.73 | 4.79 | 4.70 | 4.79 | 6.5M |
| 2025-06-30 | 4.66 | 4.73 | 4.66 | 4.70 | 9.5M |
| 2025-06-26 | 4.67 | 4.70 | 4.64 | 4.65 | 6.2M |
| 2025-06-25 | 4.71 | 4.74 | 4.60 | 4.62 | 4.1M |
| 2025-06-24 | 4.68 | 4.74 | 4.67 | 4.71 | 5.7M |
| 2025-06-23 | 4.60 | 4.68 | 4.50 | 4.66 | 5.3M |
| 2025-06-20 | 4.65 | 4.67 | 4.58 | 4.65 | 6.8M |
| 2025-06-19 | 4.70 | 4.70 | 4.63 | 4.66 | 2.9M |
| 2025-06-18 | 4.74 | 4.76 | 4.70 | 4.70 | 1.8M |
| 2025-06-17 | 4.80 | 4.81 | 4.74 | 4.74 | 5.4M |
| 2025-06-16 | 4.80 | 4.82 | 4.77 | 4.80 | 6.2M |
| 2025-06-13 | 4.80 | 4.84 | 4.75 | 4.84 | 2.2M |
| 2025-06-12 | 4.85 | 4.86 | 4.82 | 4.84 | 4.0M |
| 2025-06-11 | 4.82 | 4.87 | 4.82 | 4.84 | 7.4M |
| 2025-06-10 | 4.84 | 4.85 | 4.78 | 4.81 | 10.5M |
| 2025-06-09 | 4.80 | 4.87 | 4.80 | 4.83 | 8.6M |
| 2025-06-06 | 4.77 | 4.81 | 4.74 | 4.80 | 6.6M |
| 2025-06-05 | 4.74 | 4.78 | 4.73 | 4.77 | 5.6M |
| 2025-06-04 | 4.68 | 4.75 | 4.67 | 4.74 | 3.3M |
| 2025-06-03 | 4.70 | 4.75 | 4.64 | 4.68 | 3.4M |
| 2025-05-30 | 4.75 | 4.76 | 4.70 | 4.75 | 17.3M |
| 2025-05-29 | 4.77 | 4.77 | 4.69 | 4.74 | 4.8M |
| 2025-05-28 | 4.73 | 4.80 | 4.73 | 4.75 | 8.2M |
| 2025-05-27 | 4.70 | 4.72 | 4.62 | 4.70 | 6.9M |
| 2025-05-26 | 4.70 | 4.79 | 4.65 | 4.70 | 7.0M |
| 2025-05-23 | 4.83 | 4.86 | 4.67 | 4.70 | 7.6M |
| 2025-05-22 | 4.89 | 4.90 | 4.79 | 4.83 | 5.2M |
| 2025-05-21 | 4.81 | 4.90 | 4.80 | 4.89 | 6.7M |
| 2025-05-20 | 4.78 | 4.82 | 4.74 | 4.79 | 7.8M |
| 2025-05-19 | 4.78 | 4.80 | 4.73 | 4.79 | 10.1M |
| 2025-05-16 | 4.84 | 4.86 | 4.79 | 4.80 | 4.4M |
| 2025-05-15 | 4.95 | 4.96 | 4.82 | 4.83 | 7.3M |
| 2025-05-14 | 4.91 | 4.95 | 4.87 | 4.95 | 15.2M |
| 2025-05-13 | 4.80 | 4.93 | 4.75 | 4.89 | 24.5M |
| 2025-05-09 | 4.77 | 4.79 | 4.72 | 4.72 | 10.3M |
| 2025-05-08 | 4.76 | 4.80 | 4.75 | 4.77 | 6.6M |
| 2025-05-07 | 4.74 | 4.82 | 4.72 | 4.76 | 11.0M |
| 2025-05-06 | 4.74 | 4.80 | 4.68 | 4.72 | 3.0M |
| 2025-05-05 | 4.76 | 4.85 | 4.70 | 4.74 | 6.6M |
| 2025-05-02 | 4.55 | 4.79 | 4.52 | 4.79 | 8.5M |
| 2025-04-30 | 4.50 | 4.55 | 4.49 | 4.55 | 10.1M |
| 2025-04-29 | 4.47 | 4.52 | 4.47 | 4.50 | 4.0M |
| 2025-04-28 | 4.49 | 4.52 | 4.45 | 4.49 | 5.8M |
| 2025-04-25 | 4.48 | 4.49 | 4.42 | 4.48 | 5.2M |
| 2025-04-24 | 4.40 | 4.47 | 4.37 | 4.45 | 6.7M |
| 2025-04-23 | 4.38 | 4.42 | 4.33 | 4.37 | 3.9M |
| 2025-04-22 | 4.36 | 4.38 | 4.28 | 4.32 | 1.0M |
| 2025-04-21 | 4.40 | 4.46 | 4.37 | 4.38 | 2.1M |
| 2025-04-18 | 4.38 | 4.45 | 4.38 | 4.41 | 5.3M |
| 2025-04-17 | 4.38 | 4.40 | 4.37 | 4.39 | 3.3M |
| 2025-04-16 | 4.40 | 4.41 | 4.32 | 4.39 | 3.2M |
| 2025-04-15 | 4.36 | 4.41 | 4.33 | 4.39 | 3.7M |
| 2025-04-14 | 4.25 | 4.38 | 4.25 | 4.35 | 4.8M |
| 2025-04-11 | 4.10 | 4.28 | 4.10 | 4.24 | 4.4M |
| 2025-04-10 | 4.17 | 4.34 | 4.15 | 4.24 | 13.9M |
| 2025-04-09 | 4.14 | 4.14 | 3.95 | 3.98 | 17.0M |
| 2025-04-08 | 4.11 | 4.21 | 4.08 | 4.17 | 7.9M |
| 2025-04-07 | 4.23 | 4.24 | 3.93 | 4.04 | 18.1M |
| 2025-04-04 | 4.45 | 4.45 | 4.35 | 4.36 | 2.2M |
| 2025-04-03 | 4.48 | 4.52 | 4.45 | 4.45 | 2.1M |
| 2025-04-02 | 4.51 | 4.53 | 4.44 | 4.50 | 4.1M |
| 2025-03-28 | 4.59 | 4.62 | 4.51 | 4.54 | 4.5M |
| 2025-03-27 | 4.43 | 4.61 | 4.42 | 4.61 | 11.0M |
| 2025-03-26 | 4.48 | 4.52 | 4.42 | 4.44 | 5.7M |
| 2025-03-25 | 4.43 | 4.48 | 4.41 | 4.46 | 9.6M |
| 2025-03-24 | 4.44 | 4.50 | 4.36 | 4.40 | 7.0M |
| 2025-03-21 | 4.50 | 4.51 | 4.40 | 4.50 | 37.9M |
| 2025-03-20 | 4.52 | 4.54 | 4.46 | 4.51 | 5.9M |
| 2025-03-19 | 4.47 | 4.58 | 4.47 | 4.52 | 9.4M |
| 2025-03-17 | 4.49 | 4.57 | 4.49 | 4.54 | 5.6M |
| 2025-03-14 | 4.39 | 4.46 | 4.30 | 4.46 | 12.3M |
| 2025-03-13 | 4.23 | 4.44 | 4.23 | 4.41 | 8.8M |
| 2025-03-12 | 4.45 | 4.46 | 4.15 | 4.17 | 24.8M |
| 2025-03-11 | 4.50 | 4.50 | 4.37 | 4.42 | 14.6M |
| 2025-03-10 | 4.62 | 4.65 | 4.51 | 4.57 | 4.7M |
| 2025-03-07 | 4.65 | 4.67 | 4.57 | 4.60 | 5.8M |
| 2025-03-06 | 4.62 | 4.71 | 4.57 | 4.67 | 8.8M |
| 2025-03-05 | 4.50 | 4.62 | 4.48 | 4.60 | 9.0M |
| 2025-03-04 | 4.63 | 4.65 | 4.41 | 4.50 | 11.5M |
| 2025-03-03 | 4.61 | 4.70 | 4.60 | 4.66 | 6.1M |
| 2025-02-28 | 4.70 | 4.70 | 4.59 | 4.61 | 27.9M |
| 2025-02-27 | 4.70 | 4.78 | 4.63 | 4.73 | 8.1M |
| 2025-02-26 | 4.60 | 4.68 | 4.53 | 4.63 | 3.6M |
| 2025-02-25 | 4.70 | 4.76 | 4.50 | 4.60 | 9.8M |
| 2025-02-24 | 4.76 | 4.76 | 4.64 | 4.70 | 5.4M |
| 2025-02-21 | 4.66 | 4.79 | 4.62 | 4.79 | 10.1M |
| 2025-02-20 | 4.65 | 4.66 | 4.54 | 4.66 | 9.1M |
| 2025-02-19 | 4.66 | 4.67 | 4.58 | 4.65 | 8.3M |
| 2025-02-18 | 4.62 | 4.67 | 4.52 | 4.65 | 5.4M |
| 2025-02-17 | 4.72 | 4.73 | 4.59 | 4.62 | 3.9M |
| 2025-02-14 | 4.62 | 4.73 | 4.62 | 4.70 | 10.7M |
| 2025-02-13 | 4.53 | 4.69 | 4.51 | 4.62 | 8.3M |
| 2025-02-12 | 4.54 | 4.57 | 4.51 | 4.53 | 6.3M |
| 2025-02-10 | 4.51 | 4.54 | 4.44 | 4.53 | 4.2M |
| 2025-02-07 | 4.50 | 4.52 | 4.46 | 4.51 | 5.7M |
| 2025-02-06 | 4.46 | 4.53 | 4.45 | 4.49 | 6.2M |
| 2025-02-05 | 4.46 | 4.51 | 4.41 | 4.45 | 5.8M |
| 2025-02-04 | 4.35 | 4.45 | 4.34 | 4.45 | 4.6M |
| 2025-02-03 | 4.33 | 4.38 | 4.30 | 4.35 | 4.4M |
| 2025-01-31 | 4.34 | 4.42 | 4.26 | 4.35 | 6.4M |
| 2025-01-28 | 4.23 | 4.33 | 4.11 | 4.31 | 7.1M |
| 2025-01-27 | 4.55 | 4.55 | 4.24 | 4.25 | 10.6M |
| 2025-01-24 | 4.54 | 4.56 | 4.49 | 4.55 | 11.5M |
| 2025-01-23 | 4.56 | 4.58 | 4.49 | 4.54 | 10.3M |
| 2025-01-22 | 4.47 | 4.58 | 4.46 | 4.56 | 12.0M |
| 2025-01-21 | 4.27 | 4.52 | 4.20 | 4.46 | 23.1M |
| 2025-01-20 | 4.23 | 4.30 | 4.15 | 4.23 | 13.1M |
| 2025-01-17 | 4.08 | 4.22 | 4.00 | 4.20 | 27.3M |
| 2025-01-16 | 4.25 | 4.26 | 4.04 | 4.10 | 24.5M |
| 2025-01-15 | 4.25 | 4.33 | 4.03 | 4.19 | 25.5M |
| 2025-01-14 | 4.50 | 4.50 | 4.20 | 4.25 | 19.8M |
| 2025-01-13 | 4.60 | 4.60 | 4.38 | 4.49 | 10.5M |
| 2025-01-10 | 4.62 | 4.65 | 4.57 | 4.62 | 10.1M |
| 2025-01-09 | 4.70 | 4.73 | 4.60 | 4.63 | 7.1M |
| 2025-01-08 | 4.80 | 4.80 | 4.65 | 4.70 | 8.5M |
| 2025-01-07 | 4.67 | 4.84 | 4.66 | 4.80 | 11.8M |
| 2025-01-06 | 4.67 | 4.70 | 4.64 | 4.67 | 7.2M |
| 2025-01-03 | 4.72 | 4.73 | 4.65 | 4.67 | 7.8M |
| 2025-01-02 | 4.79 | 4.79 | 4.70 | 4.73 | 3.6M |