5.46
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.50 | 5.64 | 5.48 | 5.64 | 2,388.0K |
| 09:35 | 5.63 | 5.64 | 5.56 | 5.56 | 2,027.0K |
| 09:40 | 5.56 | 5.59 | 5.52 | 5.59 | 1,243.0K |
| 09:45 | 5.60 | 5.66 | 5.60 | 5.66 | 2,629.0K |
| 09:50 | 5.64 | 5.66 | 5.60 | 5.63 | 2,000.0K |
| 09:55 | 5.64 | 5.64 | 5.59 | 5.61 | 1,783.0K |
| 10:00 | 5.63 | 5.66 | 5.61 | 5.66 | 643.0K |
| 10:05 | 5.64 | 5.69 | 5.63 | 5.68 | 1,113.0K |
| 10:10 | 5.68 | 5.69 | 5.61 | 5.62 | 1,469.0K |
| 10:15 | 5.62 | 5.63 | 5.60 | 5.62 | 659.0K |
| 10:20 | 5.61 | 5.61 | 5.58 | 5.59 | 1,038.0K |
| 10:25 | 5.60 | 5.64 | 5.59 | 5.61 | 371.0K |
| 10:30 | 5.62 | 5.66 | 5.62 | 5.66 | 342.0K |
| 10:35 | 5.65 | 5.66 | 5.62 | 5.64 | 512.0K |
| 10:40 | 5.63 | 5.63 | 5.56 | 5.57 | 890.0K |
| 10:45 | 5.56 | 5.61 | 5.56 | 5.61 | 336.0K |
| 10:50 | 5.59 | 5.63 | 5.59 | 5.62 | 164.0K |
| 10:55 | 5.63 | 5.70 | 5.63 | 5.68 | 2,204.0K |
| 11:00 | 5.69 | 5.75 | 5.69 | 5.69 | 1,533.0K |
| 11:05 | 5.70 | 5.71 | 5.66 | 5.69 | 375.0K |
| 11:10 | 5.70 | 5.71 | 5.69 | 5.70 | 394.0K |
| 11:15 | 5.68 | 5.72 | 5.67 | 5.67 | 753.0K |
| 11:20 | 5.66 | 5.68 | 5.65 | 5.67 | 470.0K |
| 11:25 | 5.68 | 5.72 | 5.67 | 5.68 | 695.0K |
| 11:30 | 5.67 | 5.71 | 5.66 | 5.66 | 913.0K |
| 11:35 | 5.67 | 5.68 | 5.65 | 5.66 | 755.0K |
| 11:40 | 5.67 | 5.67 | 5.65 | 5.65 | 194.0K |
| 11:45 | 5.64 | 5.66 | 5.64 | 5.64 | 343.0K |
| 11:50 | 5.65 | 5.65 | 5.65 | 5.65 | 23.0K |
| 11:55 | 5.64 | 5.66 | 5.63 | 5.66 | 183.0K |
| 13:00 | 5.66 | 5.68 | 5.62 | 5.62 | 871.0K |
| 13:05 | 5.61 | 5.64 | 5.61 | 5.62 | 491.0K |
| 13:10 | 5.63 | 5.65 | 5.62 | 5.63 | 559.0K |
| 13:15 | 5.64 | 5.65 | 5.62 | 5.62 | 419.0K |
| 13:20 | 5.63 | 5.64 | 5.62 | 5.64 | 197.0K |
| 13:25 | 5.63 | 5.64 | 5.61 | 5.61 | 429.0K |
| 13:30 | 5.62 | 5.63 | 5.61 | 5.63 | 396.0K |
| 13:35 | 5.61 | 5.63 | 5.59 | 5.60 | 626.0K |
| 13:40 | 5.59 | 5.62 | 5.59 | 5.59 | 341.0K |
| 13:45 | 5.60 | 5.63 | 5.58 | 5.61 | 394.0K |
| 13:50 | 5.63 | 5.63 | 5.61 | 5.61 | 369.0K |
| 13:55 | 5.62 | 5.62 | 5.58 | 5.58 | 658.0K |
| 14:00 | 5.59 | 5.60 | 5.58 | 5.60 | 650.0K |
| 14:05 | 5.58 | 5.61 | 5.58 | 5.61 | 176.0K |
| 14:10 | 5.62 | 5.64 | 5.60 | 5.61 | 803.0K |
| 14:15 | 5.63 | 5.63 | 5.61 | 5.61 | 432.0K |
| 14:20 | 5.63 | 5.63 | 5.61 | 5.61 | 156.0K |
| 14:25 | 5.60 | 5.61 | 5.59 | 5.61 | 326.0K |
| 14:30 | 5.59 | 5.60 | 5.57 | 5.58 | 419.0K |
| 14:35 | 5.59 | 5.60 | 5.58 | 5.60 | 520.0K |
| 14:40 | 5.60 | 5.60 | 5.58 | 5.59 | 246.0K |
| 14:45 | 5.60 | 5.62 | 5.59 | 5.60 | 100.0K |
| 14:50 | 5.61 | 5.62 | 5.60 | 5.61 | 259.0K |
| 14:55 | 5.60 | 5.61 | 5.58 | 5.59 | 194.0K |
| 15:00 | 5.60 | 5.60 | 5.58 | 5.58 | 624.0K |
| 15:05 | 5.57 | 5.58 | 5.52 | 5.53 | 1,904.0K |
| 15:10 | 5.52 | 5.52 | 5.50 | 5.51 | 781.0K |
| 15:15 | 5.49 | 5.50 | 5.46 | 5.47 | 2,019.0K |
| 15:20 | 5.46 | 5.47 | 5.43 | 5.45 | 810.0K |
| 15:25 | 5.46 | 5.49 | 5.45 | 5.45 | 456.0K |
| 15:30 | 5.47 | 5.48 | 5.45 | 5.48 | 615.0K |
| 15:35 | 5.49 | 5.50 | 5.48 | 5.48 | 356.0K |
| 15:40 | 5.48 | 5.49 | 5.46 | 5.47 | 534.0K |
| 15:45 | 5.46 | 5.49 | 5.46 | 5.47 | 647.0K |
| 15:50 | 5.46 | 5.47 | 5.45 | 5.46 | 457.0K |
| 15:55 | 5.45 | 5.46 | 5.45 | 5.46 | 654.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.53 | 5.75 | 5.43 | 5.46 | 48.3M |
| 2025-09-25 | 5.39 | 5.72 | 5.26 | 5.58 | 105.8M |
| 2025-09-24 | 5.26 | 5.43 | 5.11 | 5.33 | 73.4M |
| 2025-09-23 | 5.20 | 5.46 | 4.98 | 5.23 | 113.0M |
| 2025-09-22 | 5.21 | 5.24 | 5.07 | 5.10 | 26.7M |
| 2025-09-19 | 5.18 | 5.21 | 5.05 | 5.21 | 45.3M |
| 2025-09-18 | 5.21 | 5.28 | 5.05 | 5.18 | 32.4M |
| 2025-09-17 | 5.12 | 5.27 | 5.01 | 5.19 | 31.3M |
| 2025-09-16 | 5.40 | 5.40 | 5.06 | 5.11 | 48.1M |
| 2025-09-15 | 5.55 | 5.55 | 5.30 | 5.38 | 28.0M |
| 2025-09-12 | 5.62 | 5.65 | 5.37 | 5.53 | 36.7M |
| 2025-09-11 | 5.58 | 5.61 | 5.40 | 5.54 | 32.8M |
| 2025-09-10 | 5.45 | 5.71 | 5.38 | 5.58 | 55.5M |
| 2025-09-09 | 5.73 | 5.73 | 5.34 | 5.39 | 46.2M |
| 2025-09-08 | 5.45 | 5.77 | 5.38 | 5.71 | 49.4M |
| 2025-09-05 | 5.37 | 5.50 | 5.31 | 5.42 | 45.2M |
| 2025-09-04 | 6.03 | 6.05 | 5.26 | 5.36 | 110.6M |
| 2025-09-03 | 6.00 | 6.14 | 5.88 | 5.96 | 34.0M |
| 2025-09-02 | 6.39 | 6.60 | 5.88 | 5.92 | 68.5M |
| 2025-09-01 | 6.64 | 6.81 | 6.16 | 6.33 | 97.7M |
| 2025-08-29 | 6.60 | 7.10 | 6.15 | 6.64 | 175.0M |
| 2025-08-28 | 6.32 | 6.62 | 6.09 | 6.36 | 65.0M |
| 2025-08-27 | 6.35 | 6.84 | 6.18 | 6.30 | 119.4M |
| 2025-08-26 | 6.00 | 6.30 | 5.88 | 6.28 | 77.8M |
| 2025-08-25 | 5.44 | 6.09 | 5.43 | 5.96 | 89.0M |
| 2025-08-22 | 5.38 | 5.45 | 5.28 | 5.42 | 31.0M |
| 2025-08-21 | 5.44 | 5.44 | 5.01 | 5.40 | 44.8M |
| 2025-08-20 | 5.45 | 5.63 | 5.33 | 5.37 | 75.9M |
| 2025-08-19 | 5.47 | 5.60 | 5.35 | 5.45 | 47.8M |
| 2025-08-18 | 5.50 | 5.61 | 5.30 | 5.46 | 75.5M |
| 2025-08-15 | 5.42 | 5.70 | 5.38 | 5.50 | 61.3M |
| 2025-08-14 | 5.41 | 5.53 | 5.16 | 5.48 | 72.3M |
| 2025-08-13 | 5.49 | 5.62 | 5.22 | 5.34 | 94.5M |
| 2025-08-12 | 5.32 | 5.84 | 5.30 | 5.46 | 129.0M |
| 2025-08-11 | 5.40 | 5.52 | 5.03 | 5.49 | 121.2M |
| 2025-08-08 | 4.51 | 5.70 | 4.41 | 5.35 | 348.2M |
| 2025-08-07 | 4.18 | 4.53 | 4.15 | 4.52 | 150.8M |
| 2025-08-06 | 3.99 | 4.20 | 3.82 | 4.18 | 188.2M |
| 2025-08-05 | 3.71 | 3.92 | 3.64 | 3.83 | 115.5M |
| 2025-08-04 | 3.42 | 3.64 | 3.39 | 3.63 | 37.9M |
| 2025-08-01 | 3.51 | 3.53 | 3.40 | 3.41 | 19.4M |
| 2025-07-31 | 3.55 | 3.67 | 3.44 | 3.50 | 37.9M |
| 2025-07-30 | 3.66 | 3.70 | 3.51 | 3.52 | 25.5M |
| 2025-07-29 | 3.57 | 3.73 | 3.44 | 3.66 | 34.1M |
| 2025-07-28 | 3.70 | 3.70 | 3.50 | 3.55 | 23.0M |
| 2025-07-25 | 3.69 | 3.72 | 3.63 | 3.66 | 12.8M |
| 2025-07-24 | 3.65 | 3.68 | 3.60 | 3.68 | 21.2M |
| 2025-07-23 | 3.68 | 3.68 | 3.59 | 3.65 | 18.3M |
| 2025-07-22 | 3.85 | 3.85 | 3.59 | 3.61 | 49.3M |
| 2025-07-21 | 3.95 | 3.95 | 3.77 | 3.83 | 28.9M |
| 2025-07-18 | 3.91 | 4.01 | 3.88 | 3.91 | 35.4M |
| 2025-07-17 | 3.83 | 3.93 | 3.76 | 3.91 | 36.5M |
| 2025-07-16 | 3.79 | 3.85 | 3.74 | 3.79 | 21.8M |
| 2025-07-15 | 3.71 | 3.82 | 3.63 | 3.78 | 32.0M |
| 2025-07-14 | 3.75 | 3.80 | 3.61 | 3.67 | 32.9M |
| 2025-07-11 | 3.71 | 3.85 | 3.69 | 3.72 | 39.0M |
| 2025-07-10 | 3.83 | 3.83 | 3.62 | 3.69 | 37.4M |
| 2025-07-09 | 3.74 | 3.87 | 3.66 | 3.78 | 43.3M |
| 2025-07-08 | 3.47 | 3.76 | 3.44 | 3.74 | 82.1M |
| 2025-07-07 | 3.45 | 3.49 | 3.39 | 3.45 | 24.7M |
| 2025-07-04 | 3.34 | 3.52 | 3.31 | 3.44 | 79.1M |
| 2025-07-03 | 3.24 | 3.40 | 3.16 | 3.34 | 43.3M |
| 2025-07-02 | 3.22 | 3.29 | 3.14 | 3.24 | 32.9M |
| 2025-06-30 | 3.34 | 3.41 | 3.21 | 3.22 | 96.1M |
| 2025-06-27 | 3.45 | 3.50 | 3.15 | 3.26 | 88.5M |
| 2025-06-26 | 3.20 | 3.82 | 3.11 | 3.26 | 144.5M |
| 2025-06-25 | 3.04 | 3.19 | 3.04 | 3.19 | 26.7M |
| 2025-06-24 | 2.95 | 3.08 | 2.92 | 3.03 | 34.6M |
| 2025-06-23 | 2.98 | 3.00 | 2.86 | 2.92 | 31.3M |
| 2025-06-20 | 3.15 | 3.15 | 2.97 | 2.99 | 46.5M |
| 2025-06-19 | 3.18 | 3.28 | 3.10 | 3.12 | 46.6M |
| 2025-06-18 | 3.09 | 3.10 | 3.04 | 3.09 | 9.5M |
| 2025-06-17 | 3.18 | 3.27 | 3.09 | 3.10 | 20.0M |
| 2025-06-16 | 3.21 | 3.22 | 3.13 | 3.18 | 23.7M |
| 2025-06-13 | 3.29 | 3.35 | 3.20 | 3.20 | 20.1M |
| 2025-06-12 | 3.26 | 3.31 | 3.17 | 3.27 | 24.9M |
| 2025-06-11 | 3.29 | 3.34 | 3.20 | 3.20 | 26.8M |
| 2025-06-10 | 3.39 | 3.39 | 3.18 | 3.28 | 31.1M |
| 2025-06-09 | 3.29 | 3.41 | 3.29 | 3.37 | 17.0M |
| 2025-06-06 | 3.37 | 3.37 | 3.27 | 3.29 | 15.9M |
| 2025-06-05 | 3.40 | 3.40 | 3.27 | 3.35 | 30.6M |
| 2025-06-04 | 3.46 | 3.46 | 3.35 | 3.38 | 38.0M |
| 2025-06-03 | 3.58 | 3.59 | 3.40 | 3.43 | 38.2M |
| 2025-06-02 | 3.56 | 3.62 | 3.45 | 3.52 | 8.2M |
| 2025-05-30 | 3.47 | 3.92 | 3.43 | 3.62 | 141.4M |
| 2025-05-29 | 3.42 | 3.51 | 3.41 | 3.45 | 25.5M |
| 2025-05-28 | 3.47 | 3.52 | 3.35 | 3.41 | 45.8M |
| 2025-05-27 | 3.72 | 3.73 | 3.30 | 3.47 | 206.0M |
| 2025-05-26 | 4.10 | 4.40 | 4.07 | 4.17 | 59.2M |
| 2025-05-23 | 4.11 | 4.23 | 4.03 | 4.07 | 21.3M |
| 2025-05-22 | 3.96 | 4.16 | 3.84 | 4.11 | 43.3M |
| 2025-05-21 | 3.89 | 4.04 | 3.81 | 3.97 | 34.6M |
| 2025-05-20 | 3.53 | 3.90 | 3.45 | 3.85 | 37.0M |
| 2025-05-19 | 3.42 | 3.75 | 3.41 | 3.53 | 36.7M |
| 2025-05-16 | 3.37 | 3.46 | 3.30 | 3.42 | 16.1M |
| 2025-05-15 | 3.30 | 3.38 | 3.27 | 3.32 | 7.8M |
| 2025-05-14 | 3.41 | 3.44 | 3.28 | 3.32 | 8.2M |
| 2025-05-13 | 3.49 | 3.49 | 3.31 | 3.37 | 12.3M |
| 2025-05-12 | 3.22 | 3.49 | 3.22 | 3.47 | 25.4M |
| 2025-05-09 | 3.16 | 3.27 | 3.06 | 3.19 | 10.4M |
| 2025-05-08 | 3.21 | 3.23 | 3.14 | 3.15 | 7.5M |
| 2025-05-07 | 3.29 | 3.35 | 3.17 | 3.22 | 8.7M |
| 2025-05-06 | 3.30 | 3.34 | 3.21 | 3.24 | 6.9M |
| 2025-05-02 | 3.27 | 3.33 | 3.15 | 3.32 | 3.5M |
| 2025-04-30 | 3.13 | 3.28 | 3.12 | 3.26 | 9.4M |
| 2025-04-29 | 3.11 | 3.17 | 3.07 | 3.13 | 5.8M |
| 2025-04-28 | 3.08 | 3.14 | 3.07 | 3.11 | 7.2M |
| 2025-04-25 | 3.27 | 3.27 | 3.06 | 3.07 | 21.2M |
| 2025-04-24 | 3.40 | 3.40 | 3.20 | 3.26 | 11.9M |
| 2025-04-23 | 3.35 | 3.39 | 3.31 | 3.35 | 10.4M |
| 2025-04-22 | 3.31 | 3.34 | 3.25 | 3.31 | 6.7M |
| 2025-04-17 | 3.32 | 3.34 | 3.25 | 3.32 | 7.9M |
| 2025-04-16 | 3.36 | 3.48 | 3.27 | 3.35 | 9.6M |
| 2025-04-15 | 3.50 | 3.52 | 3.35 | 3.39 | 11.4M |
| 2025-04-14 | 3.44 | 3.44 | 3.31 | 3.38 | 9.2M |
| 2025-04-11 | 3.25 | 3.35 | 3.20 | 3.31 | 12.4M |
| 2025-04-10 | 3.30 | 3.40 | 3.20 | 3.27 | 20.2M |
| 2025-04-09 | 3.00 | 3.25 | 2.93 | 3.16 | 23.5M |
| 2025-04-08 | 3.18 | 3.19 | 3.00 | 3.17 | 17.6M |
| 2025-04-07 | 3.60 | 3.60 | 2.95 | 3.01 | 46.1M |
| 2025-04-03 | 3.92 | 3.99 | 3.88 | 3.96 | 8.4M |
| 2025-04-02 | 3.93 | 4.05 | 3.93 | 3.97 | 6.4M |
| 2025-04-01 | 4.14 | 4.17 | 3.88 | 3.94 | 25.9M |
| 2025-03-31 | 4.05 | 4.17 | 4.01 | 4.11 | 13.1M |
| 2025-03-28 | 4.04 | 4.15 | 3.96 | 4.08 | 16.5M |
| 2025-03-27 | 4.11 | 4.15 | 3.94 | 3.97 | 20.2M |
| 2025-03-26 | 4.24 | 4.30 | 4.09 | 4.09 | 9.8M |
| 2025-03-25 | 4.40 | 4.47 | 4.14 | 4.20 | 23.7M |
| 2025-03-24 | 4.05 | 4.39 | 3.95 | 4.30 | 33.6M |
| 2025-03-21 | 4.15 | 4.18 | 3.98 | 4.05 | 23.8M |
| 2025-03-20 | 4.66 | 4.66 | 4.15 | 4.15 | 32.7M |
| 2025-03-19 | 4.43 | 4.58 | 4.35 | 4.55 | 16.2M |
| 2025-03-18 | 4.50 | 4.58 | 4.35 | 4.43 | 22.2M |
| 2025-03-17 | 4.04 | 4.63 | 3.94 | 4.53 | 83.3M |
| 2025-03-14 | 4.03 | 4.03 | 3.88 | 3.95 | 9.7M |
| 2025-03-13 | 4.13 | 4.13 | 3.86 | 3.93 | 19.9M |
| 2025-03-12 | 4.15 | 4.17 | 4.00 | 4.08 | 13.0M |
| 2025-03-11 | 4.13 | 4.15 | 4.02 | 4.13 | 12.5M |
| 2025-03-10 | 4.35 | 4.41 | 4.13 | 4.16 | 15.1M |
| 2025-03-07 | 4.26 | 4.35 | 4.17 | 4.27 | 14.1M |
| 2025-03-06 | 4.12 | 4.29 | 4.06 | 4.26 | 22.8M |
| 2025-03-05 | 4.15 | 4.15 | 3.96 | 4.01 | 12.9M |
| 2025-03-04 | 4.00 | 4.16 | 4.00 | 4.06 | 15.5M |
| 2025-03-03 | 4.11 | 4.24 | 4.00 | 4.12 | 28.0M |
| 2025-02-28 | 4.23 | 4.23 | 3.94 | 4.08 | 61.4M |
| 2025-02-27 | 4.51 | 4.62 | 4.05 | 4.23 | 51.1M |
| 2025-02-26 | 4.26 | 4.45 | 4.22 | 4.40 | 36.9M |
| 2025-02-25 | 4.11 | 4.38 | 4.11 | 4.25 | 20.1M |
| 2025-02-24 | 4.13 | 4.46 | 3.97 | 4.33 | 50.3M |
| 2025-02-21 | 4.00 | 4.18 | 3.94 | 4.07 | 37.5M |
| 2025-02-20 | 3.98 | 4.03 | 3.79 | 3.89 | 27.7M |
| 2025-02-19 | 4.18 | 4.21 | 3.78 | 3.98 | 60.5M |
| 2025-02-18 | 4.28 | 4.47 | 4.07 | 4.18 | 68.3M |
| 2025-02-17 | 3.35 | 4.40 | 3.35 | 4.28 | 189.9M |
| 2025-02-14 | 3.17 | 3.28 | 3.16 | 3.27 | 15.2M |
| 2025-02-13 | 3.43 | 3.47 | 3.14 | 3.16 | 27.5M |
| 2025-02-12 | 3.46 | 3.49 | 3.38 | 3.42 | 18.6M |
| 2025-02-11 | 3.45 | 3.50 | 3.37 | 3.39 | 12.7M |
| 2025-02-10 | 3.65 | 3.65 | 3.40 | 3.42 | 17.7M |
| 2025-02-07 | 3.58 | 3.67 | 3.39 | 3.55 | 25.4M |
| 2025-02-06 | 3.47 | 3.56 | 3.43 | 3.54 | 24.2M |
| 2025-02-05 | 3.45 | 3.56 | 3.32 | 3.46 | 22.9M |
| 2025-02-04 | 3.35 | 3.41 | 3.26 | 3.41 | 4.8M |
| 2025-02-03 | 3.40 | 3.46 | 3.29 | 3.32 | 6.1M |
| 2025-01-28 | 3.40 | 3.45 | 3.32 | 3.40 | 2.8M |
| 2025-01-27 | 3.50 | 3.60 | 3.38 | 3.44 | 21.9M |
| 2025-01-24 | 3.38 | 3.54 | 3.38 | 3.50 | 19.6M |
| 2025-01-23 | 3.47 | 3.58 | 3.36 | 3.39 | 16.2M |
| 2025-01-22 | 3.44 | 3.50 | 3.24 | 3.47 | 19.1M |
| 2025-01-21 | 3.32 | 3.45 | 3.30 | 3.38 | 21.0M |
| 2025-01-20 | 3.21 | 3.32 | 3.13 | 3.30 | 19.8M |
| 2025-01-17 | 3.15 | 3.37 | 3.10 | 3.17 | 40.1M |
| 2025-01-16 | 3.18 | 3.23 | 3.09 | 3.16 | 26.7M |
| 2025-01-15 | 2.88 | 3.29 | 2.80 | 3.13 | 53.3M |
| 2025-01-14 | 2.69 | 2.89 | 2.68 | 2.85 | 25.0M |
| 2025-01-13 | 2.51 | 2.80 | 2.51 | 2.71 | 37.9M |
| 2025-01-10 | 2.68 | 2.87 | 2.40 | 2.51 | 61.9M |
| 2025-01-09 | 3.37 | 3.53 | 2.24 | 2.65 | 212.7M |
| 2025-01-08 | 3.52 | 3.63 | 3.15 | 3.34 | 31.3M |
| 2025-01-07 | 3.56 | 3.72 | 3.32 | 3.51 | 25.3M |
| 2025-01-06 | 3.50 | 3.80 | 3.50 | 3.57 | 32.4M |
| 2025-01-03 | 3.54 | 3.60 | 3.42 | 3.49 | 14.3M |
| 2025-01-02 | 3.73 | 3.75 | 3.49 | 3.54 | 17.1M |