5.81
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.76 | 5.76 | 5.69 | 5.74 | 469.3K |
| 09:35 | 5.74 | 5.79 | 5.73 | 5.79 | 466.3K |
| 09:40 | 5.79 | 5.82 | 5.78 | 5.80 | 515.2K |
| 09:45 | 5.79 | 5.81 | 5.77 | 5.78 | 557.8K |
| 09:50 | 5.78 | 5.79 | 5.75 | 5.76 | 229.0K |
| 09:55 | 5.74 | 5.77 | 5.73 | 5.76 | 303.3K |
| 10:00 | 5.76 | 5.77 | 5.74 | 5.76 | 327.2K |
| 10:05 | 5.76 | 5.83 | 5.75 | 5.83 | 530.0K |
| 10:10 | 5.83 | 5.87 | 5.81 | 5.86 | 799.0K |
| 10:15 | 5.86 | 5.93 | 5.85 | 5.90 | 1,778.8K |
| 10:20 | 5.90 | 5.92 | 5.89 | 5.91 | 513.8K |
| 10:25 | 5.91 | 5.97 | 5.91 | 5.97 | 1,084.5K |
| 10:30 | 5.97 | 5.97 | 5.92 | 5.93 | 1,019.4K |
| 10:35 | 5.93 | 5.93 | 5.91 | 5.91 | 703.2K |
| 10:40 | 5.91 | 5.92 | 5.89 | 5.91 | 340.3K |
| 10:45 | 5.91 | 5.92 | 5.91 | 5.91 | 228.6K |
| 10:50 | 5.91 | 5.92 | 5.90 | 5.91 | 233.1K |
| 10:55 | 5.91 | 5.91 | 5.90 | 5.90 | 123.2K |
| 11:00 | 5.90 | 5.91 | 5.89 | 5.90 | 311.8K |
| 11:05 | 5.90 | 5.91 | 5.90 | 5.91 | 180.2K |
| 11:10 | 5.91 | 5.91 | 5.90 | 5.90 | 69.8K |
| 11:15 | 5.91 | 5.91 | 5.89 | 5.89 | 240.5K |
| 11:20 | 5.89 | 5.90 | 5.89 | 5.89 | 98.5K |
| 11:25 | 5.89 | 5.89 | 5.88 | 5.88 | 14.2K |
| 13:00 | 5.89 | 5.89 | 5.86 | 5.87 | 306.8K |
| 13:05 | 5.86 | 5.87 | 5.86 | 5.86 | 78.6K |
| 13:10 | 5.86 | 5.87 | 5.86 | 5.87 | 274.6K |
| 13:15 | 5.87 | 5.88 | 5.87 | 5.87 | 111.3K |
| 13:20 | 5.88 | 5.88 | 5.86 | 5.86 | 113.6K |
| 13:25 | 5.86 | 5.87 | 5.85 | 5.86 | 199.2K |
| 13:30 | 5.86 | 5.86 | 5.85 | 5.86 | 101.8K |
| 13:35 | 5.85 | 5.87 | 5.84 | 5.87 | 330.1K |
| 13:40 | 5.87 | 5.87 | 5.85 | 5.86 | 66.6K |
| 13:45 | 5.86 | 5.86 | 5.85 | 5.86 | 74.6K |
| 13:50 | 5.87 | 5.87 | 5.82 | 5.83 | 473.4K |
| 13:55 | 5.83 | 5.84 | 5.81 | 5.82 | 273.2K |
| 14:00 | 5.81 | 5.83 | 5.81 | 5.83 | 78.9K |
| 14:05 | 5.83 | 5.85 | 5.82 | 5.85 | 150.7K |
| 14:10 | 5.84 | 5.85 | 5.84 | 5.84 | 110.1K |
| 14:15 | 5.83 | 5.85 | 5.83 | 5.85 | 91.5K |
| 14:20 | 5.84 | 5.85 | 5.83 | 5.83 | 165.8K |
| 14:25 | 5.83 | 5.84 | 5.82 | 5.84 | 67.9K |
| 14:30 | 5.84 | 5.84 | 5.82 | 5.83 | 181.1K |
| 14:35 | 5.83 | 5.83 | 5.82 | 5.82 | 236.9K |
| 14:40 | 5.82 | 5.83 | 5.82 | 5.83 | 112.5K |
| 14:45 | 5.83 | 5.84 | 5.81 | 5.81 | 319.0K |
| 14:50 | 5.81 | 5.82 | 5.81 | 5.81 | 214.7K |
| 14:55 | 5.81 | 5.82 | 5.80 | 5.80 | 315.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 5.82 | 5.86 | 5.80 | 5.81 | 9.4M |
| 2025-09-29 | 5.79 | 5.89 | 5.78 | 5.82 | 11.3M |
| 2025-09-26 | 5.76 | 5.97 | 5.69 | 5.81 | 15.8M |
| 2025-09-25 | 5.84 | 5.89 | 5.73 | 5.77 | 11.0M |
| 2025-09-24 | 5.70 | 5.84 | 5.69 | 5.84 | 11.9M |
| 2025-09-23 | 5.85 | 5.89 | 5.59 | 5.74 | 23.7M |
| 2025-09-22 | 6.00 | 6.00 | 5.86 | 5.88 | 17.3M |
| 2025-09-19 | 6.08 | 6.12 | 5.99 | 6.04 | 13.6M |
| 2025-09-18 | 6.26 | 6.27 | 6.03 | 6.09 | 20.5M |
| 2025-09-17 | 6.33 | 6.34 | 6.24 | 6.27 | 11.9M |
| 2025-09-16 | 6.25 | 6.33 | 6.23 | 6.33 | 9.4M |
| 2025-09-15 | 6.26 | 6.30 | 6.20 | 6.27 | 10.1M |
| 2025-09-12 | 6.36 | 6.37 | 6.27 | 6.27 | 12.1M |
| 2025-09-11 | 6.24 | 6.36 | 6.15 | 6.36 | 14.0M |
| 2025-09-10 | 6.23 | 6.30 | 6.21 | 6.24 | 8.6M |
| 2025-09-09 | 6.35 | 6.36 | 6.21 | 6.23 | 15.5M |
| 2025-09-08 | 6.30 | 6.35 | 6.22 | 6.35 | 14.5M |
| 2025-09-05 | 6.25 | 6.31 | 6.15 | 6.29 | 17.7M |
| 2025-09-04 | 6.27 | 6.41 | 6.19 | 6.23 | 17.8M |
| 2025-09-03 | 6.56 | 6.57 | 6.25 | 6.28 | 17.2M |
| 2025-09-02 | 6.68 | 6.69 | 6.39 | 6.49 | 24.7M |
| 2025-09-01 | 6.67 | 6.76 | 6.62 | 6.70 | 17.2M |
| 2025-08-29 | 6.88 | 6.88 | 6.66 | 6.66 | 18.3M |
| 2025-08-28 | 6.79 | 6.98 | 6.57 | 6.84 | 29.2M |
| 2025-08-27 | 7.07 | 7.12 | 6.82 | 6.83 | 27.5M |
| 2025-08-26 | 7.13 | 7.14 | 7.05 | 7.07 | 20.0M |
| 2025-08-25 | 7.18 | 7.20 | 7.01 | 7.13 | 27.8M |
| 2025-08-22 | 7.17 | 7.22 | 7.03 | 7.08 | 34.5M |
| 2025-08-21 | 7.23 | 7.49 | 7.18 | 7.21 | 51.9M |
| 2025-08-20 | 6.94 | 7.23 | 6.89 | 7.15 | 44.8M |
| 2025-08-19 | 6.96 | 7.02 | 6.88 | 6.94 | 17.1M |
| 2025-08-18 | 6.80 | 7.02 | 6.80 | 6.97 | 24.5M |
| 2025-08-15 | 6.76 | 6.82 | 6.72 | 6.80 | 14.6M |
| 2025-08-14 | 6.96 | 6.98 | 6.71 | 6.72 | 25.6M |
| 2025-08-13 | 6.98 | 7.12 | 6.93 | 6.97 | 21.5M |
| 2025-08-12 | 7.00 | 7.18 | 6.88 | 6.92 | 21.3M |
| 2025-08-11 | 7.05 | 7.08 | 6.96 | 7.01 | 21.6M |
| 2025-08-08 | 7.05 | 7.14 | 6.94 | 7.05 | 22.0M |
| 2025-08-07 | 7.16 | 7.21 | 7.04 | 7.06 | 34.0M |
| 2025-08-06 | 6.90 | 7.21 | 6.90 | 7.16 | 54.7M |
| 2025-08-05 | 6.54 | 7.26 | 6.54 | 6.95 | 51.2M |
| 2025-08-04 | 6.32 | 6.55 | 6.30 | 6.53 | 23.7M |
| 2025-08-01 | 6.28 | 6.42 | 6.24 | 6.37 | 26.5M |
| 2025-07-31 | 6.49 | 6.69 | 6.27 | 6.29 | 57.4M |
| 2025-07-30 | 7.08 | 7.14 | 6.72 | 6.84 | 34.5M |
| 2025-07-29 | 6.95 | 7.10 | 6.82 | 7.08 | 28.7M |
| 2025-07-28 | 6.85 | 7.04 | 6.84 | 6.99 | 25.7M |
| 2025-07-25 | 6.94 | 6.96 | 6.78 | 6.85 | 16.4M |
| 2025-07-24 | 6.81 | 6.98 | 6.80 | 6.93 | 20.1M |
| 2025-07-23 | 7.09 | 7.14 | 6.80 | 6.83 | 26.3M |
| 2025-07-22 | 7.13 | 7.21 | 6.98 | 7.02 | 32.3M |
| 2025-07-21 | 6.99 | 7.04 | 6.93 | 7.02 | 23.7M |
| 2025-07-18 | 6.90 | 7.02 | 6.77 | 6.98 | 29.7M |
| 2025-07-17 | 6.69 | 6.95 | 6.68 | 6.85 | 25.9M |
| 2025-07-16 | 6.75 | 6.75 | 6.65 | 6.69 | 12.4M |
| 2025-07-15 | 6.79 | 6.81 | 6.61 | 6.71 | 20.4M |
| 2025-07-14 | 6.79 | 6.90 | 6.78 | 6.81 | 17.8M |
| 2025-07-11 | 6.90 | 6.93 | 6.79 | 6.83 | 21.3M |
| 2025-07-10 | 7.03 | 7.04 | 6.83 | 6.88 | 22.5M |
| 2025-07-09 | 7.00 | 7.10 | 6.89 | 6.93 | 37.0M |
| 2025-07-08 | 7.00 | 7.05 | 6.89 | 7.02 | 42.8M |
| 2025-07-07 | 6.60 | 7.08 | 6.60 | 7.07 | 69.6M |
| 2025-07-04 | 6.79 | 6.82 | 6.58 | 6.60 | 22.6M |
| 2025-07-03 | 6.72 | 6.91 | 6.72 | 6.76 | 21.9M |
| 2025-07-02 | 6.84 | 6.90 | 6.67 | 6.75 | 31.4M |
| 2025-07-01 | 6.83 | 6.98 | 6.77 | 6.90 | 41.9M |
| 2025-06-30 | 6.46 | 6.95 | 6.46 | 6.86 | 48.0M |
| 2025-06-27 | 6.50 | 6.56 | 6.42 | 6.46 | 25.8M |
| 2025-06-26 | 6.34 | 6.63 | 6.31 | 6.47 | 40.1M |
| 2025-06-25 | 6.22 | 6.34 | 6.16 | 6.32 | 28.9M |
| 2025-06-24 | 6.12 | 6.22 | 6.09 | 6.20 | 18.6M |
| 2025-06-23 | 5.99 | 6.17 | 5.95 | 6.13 | 17.0M |
| 2025-06-20 | 6.07 | 6.14 | 6.01 | 6.01 | 17.1M |
| 2025-06-19 | 6.32 | 6.33 | 6.05 | 6.07 | 31.0M |
| 2025-06-18 | 6.41 | 6.45 | 6.27 | 6.38 | 26.3M |
| 2025-06-17 | 6.60 | 6.66 | 6.32 | 6.39 | 39.1M |
| 2025-06-16 | 6.56 | 6.75 | 6.39 | 6.68 | 28.5M |
| 2025-06-13 | 6.65 | 6.87 | 6.56 | 6.63 | 35.1M |
| 2025-06-12 | 6.96 | 6.97 | 6.68 | 6.71 | 49.9M |
| 2025-06-11 | 7.12 | 7.13 | 6.87 | 7.06 | 66.6M |
| 2025-06-10 | 6.66 | 7.58 | 6.54 | 7.29 | 99.7M |
| 2025-06-09 | 6.69 | 6.95 | 6.60 | 6.74 | 61.6M |
| 2025-06-06 | 6.57 | 7.13 | 6.47 | 6.60 | 86.8M |
| 2025-06-05 | 6.11 | 6.72 | 6.10 | 6.56 | 78.8M |
| 2025-06-04 | 6.02 | 6.15 | 5.97 | 6.06 | 19.4M |
| 2025-06-03 | 5.90 | 6.09 | 5.90 | 5.98 | 18.9M |
| 2025-05-30 | 6.11 | 6.15 | 5.91 | 5.93 | 23.9M |
| 2025-05-29 | 5.78 | 6.25 | 5.78 | 6.09 | 44.7M |
| 2025-05-28 | 5.93 | 5.97 | 5.78 | 5.81 | 16.4M |
| 2025-05-27 | 5.98 | 5.99 | 5.86 | 5.95 | 18.0M |
| 2025-05-26 | 5.74 | 5.97 | 5.67 | 5.95 | 24.1M |
| 2025-05-23 | 6.00 | 6.00 | 5.70 | 5.70 | 28.7M |
| 2025-05-22 | 5.74 | 6.19 | 5.71 | 5.96 | 53.1M |
| 2025-05-21 | 5.85 | 5.89 | 5.66 | 5.73 | 22.6M |
| 2025-05-20 | 5.89 | 5.92 | 5.82 | 5.85 | 19.4M |
| 2025-05-19 | 5.90 | 5.95 | 5.81 | 5.89 | 21.6M |
| 2025-05-16 | 5.83 | 6.02 | 5.79 | 5.94 | 25.3M |
| 2025-05-15 | 5.83 | 5.99 | 5.76 | 5.88 | 30.1M |
| 2025-05-14 | 5.96 | 6.10 | 5.84 | 5.86 | 37.7M |
| 2025-05-13 | 6.49 | 6.49 | 6.00 | 6.07 | 64.3M |
| 2025-05-12 | 5.81 | 6.58 | 5.81 | 6.49 | 80.1M |
| 2025-05-09 | 5.85 | 6.42 | 5.69 | 6.05 | 66.2M |
| 2025-05-08 | 5.63 | 5.96 | 5.60 | 5.89 | 31.3M |
| 2025-05-07 | 5.56 | 5.65 | 5.44 | 5.63 | 20.8M |
| 2025-05-06 | 5.31 | 5.49 | 5.25 | 5.49 | 15.0M |
| 2025-04-30 | 5.14 | 5.29 | 5.14 | 5.26 | 12.2M |
| 2025-04-29 | 5.08 | 5.31 | 5.03 | 5.18 | 15.9M |
| 2025-04-28 | 5.29 | 5.31 | 5.03 | 5.04 | 16.0M |
| 2025-04-25 | 4.89 | 5.11 | 4.87 | 5.04 | 13.0M |
| 2025-04-24 | 4.93 | 4.94 | 4.83 | 4.90 | 8.4M |
| 2025-04-23 | 4.89 | 4.94 | 4.83 | 4.91 | 11.5M |
| 2025-04-22 | 4.77 | 4.87 | 4.77 | 4.83 | 9.3M |
| 2025-04-21 | 4.69 | 4.84 | 4.66 | 4.81 | 11.4M |
| 2025-04-18 | 4.67 | 4.97 | 4.62 | 4.73 | 14.9M |
| 2025-04-17 | 4.69 | 4.78 | 4.66 | 4.69 | 10.2M |
| 2025-04-16 | 4.85 | 4.86 | 4.62 | 4.70 | 9.1M |
| 2025-04-15 | 4.86 | 4.90 | 4.80 | 4.85 | 9.8M |
| 2025-04-14 | 4.80 | 4.89 | 4.77 | 4.81 | 10.1M |
| 2025-04-11 | 4.55 | 4.74 | 4.55 | 4.69 | 11.1M |
| 2025-04-10 | 4.56 | 4.71 | 4.50 | 4.60 | 16.7M |
| 2025-04-09 | 4.18 | 4.50 | 3.88 | 4.46 | 20.6M |
| 2025-04-08 | 4.16 | 4.48 | 4.16 | 4.32 | 14.1M |
| 2025-04-07 | 4.97 | 4.98 | 4.20 | 4.20 | 21.8M |
| 2025-04-03 | 5.26 | 5.31 | 5.19 | 5.25 | 6.1M |
| 2025-04-02 | 5.27 | 5.35 | 5.25 | 5.27 | 5.3M |
| 2025-04-01 | 5.25 | 5.35 | 5.23 | 5.29 | 7.9M |
| 2025-03-31 | 5.27 | 5.29 | 5.13 | 5.22 | 8.8M |
| 2025-03-28 | 5.37 | 5.45 | 5.29 | 5.31 | 8.7M |
| 2025-03-27 | 5.45 | 5.48 | 5.35 | 5.40 | 8.0M |
| 2025-03-26 | 5.40 | 5.53 | 5.39 | 5.49 | 9.8M |
| 2025-03-25 | 5.44 | 5.54 | 5.40 | 5.43 | 11.2M |
| 2025-03-24 | 5.81 | 5.82 | 5.31 | 5.44 | 19.3M |
| 2025-03-21 | 5.91 | 5.91 | 5.76 | 5.78 | 12.3M |
| 2025-03-20 | 5.91 | 6.00 | 5.85 | 5.92 | 12.6M |
| 2025-03-19 | 5.98 | 6.03 | 5.87 | 5.92 | 17.3M |
| 2025-03-18 | 5.89 | 6.00 | 5.85 | 5.96 | 22.1M |
| 2025-03-17 | 5.78 | 5.87 | 5.76 | 5.84 | 11.3M |
| 2025-03-14 | 5.73 | 5.80 | 5.66 | 5.79 | 12.1M |
| 2025-03-13 | 5.88 | 5.88 | 5.65 | 5.73 | 15.6M |
| 2025-03-12 | 5.87 | 5.97 | 5.85 | 5.89 | 15.1M |
| 2025-03-11 | 5.72 | 5.84 | 5.64 | 5.83 | 10.8M |
| 2025-03-10 | 5.74 | 5.89 | 5.73 | 5.78 | 10.7M |
| 2025-03-07 | 5.86 | 5.89 | 5.71 | 5.74 | 15.7M |
| 2025-03-06 | 5.87 | 5.91 | 5.80 | 5.90 | 12.0M |
| 2025-03-05 | 5.95 | 5.95 | 5.74 | 5.84 | 10.8M |
| 2025-03-04 | 5.81 | 5.93 | 5.74 | 5.92 | 13.7M |
| 2025-03-03 | 5.81 | 5.94 | 5.74 | 5.78 | 14.3M |
| 2025-02-28 | 6.00 | 6.02 | 5.74 | 5.77 | 21.8M |
| 2025-02-27 | 6.17 | 6.20 | 6.01 | 6.10 | 19.6M |
| 2025-02-26 | 6.20 | 6.24 | 6.13 | 6.19 | 11.8M |
| 2025-02-25 | 6.08 | 6.29 | 6.01 | 6.16 | 17.3M |
| 2025-02-24 | 6.07 | 6.14 | 6.02 | 6.13 | 12.7M |
| 2025-02-21 | 6.13 | 6.18 | 6.01 | 6.10 | 13.7M |
| 2025-02-20 | 6.08 | 6.26 | 5.99 | 6.15 | 16.8M |
| 2025-02-19 | 5.99 | 6.05 | 5.93 | 6.05 | 10.2M |
| 2025-02-18 | 6.13 | 6.21 | 5.90 | 5.93 | 14.9M |
| 2025-02-17 | 6.08 | 6.18 | 6.07 | 6.13 | 12.0M |
| 2025-02-14 | 6.09 | 6.13 | 6.02 | 6.06 | 11.3M |
| 2025-02-13 | 6.16 | 6.20 | 6.08 | 6.08 | 14.6M |
| 2025-02-12 | 6.17 | 6.25 | 6.10 | 6.17 | 15.7M |
| 2025-02-11 | 6.20 | 6.20 | 6.05 | 6.15 | 15.9M |
| 2025-02-10 | 6.18 | 6.22 | 6.11 | 6.20 | 14.9M |
| 2025-02-07 | 5.89 | 6.20 | 5.89 | 6.16 | 25.0M |
| 2025-02-06 | 5.80 | 5.90 | 5.69 | 5.89 | 12.9M |
| 2025-02-05 | 5.62 | 5.78 | 5.56 | 5.75 | 14.6M |
| 2025-01-27 | 5.73 | 5.81 | 5.51 | 5.51 | 10.2M |
| 2025-01-24 | 5.56 | 5.65 | 5.46 | 5.62 | 13.0M |
| 2025-01-23 | 5.74 | 5.86 | 5.56 | 5.56 | 20.0M |
| 2025-01-22 | 5.98 | 6.06 | 5.65 | 5.66 | 29.6M |
| 2025-01-21 | 5.80 | 6.59 | 5.80 | 6.01 | 52.0M |
| 2025-01-20 | 5.65 | 5.77 | 5.54 | 5.71 | 12.1M |
| 2025-01-17 | 5.72 | 5.72 | 5.59 | 5.63 | 9.0M |
| 2025-01-16 | 5.70 | 5.82 | 5.67 | 5.72 | 10.9M |
| 2025-01-15 | 5.70 | 5.75 | 5.61 | 5.67 | 11.8M |
| 2025-01-14 | 5.45 | 5.70 | 5.45 | 5.70 | 13.9M |
| 2025-01-13 | 5.25 | 5.42 | 5.12 | 5.42 | 12.0M |
| 2025-01-10 | 5.60 | 5.64 | 5.32 | 5.33 | 12.2M |
| 2025-01-09 | 5.58 | 5.65 | 5.55 | 5.60 | 9.5M |
| 2025-01-08 | 5.59 | 5.66 | 5.41 | 5.60 | 12.0M |
| 2025-01-07 | 5.43 | 5.63 | 5.43 | 5.62 | 12.5M |
| 2025-01-06 | 5.43 | 5.54 | 5.24 | 5.42 | 12.9M |
| 2025-01-03 | 5.83 | 5.87 | 5.45 | 5.45 | 13.8M |
| 2025-01-02 | 5.80 | 6.00 | 5.74 | 5.78 | 12.7M |