5.56
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.83 | 5.83 | 5.71 | 5.72 | 720.0K |
| 09:35 | 5.73 | 5.75 | 5.70 | 5.71 | 661.6K |
| 09:40 | 5.72 | 5.72 | 5.70 | 5.71 | 500.0K |
| 09:45 | 5.70 | 5.71 | 5.69 | 5.69 | 470.0K |
| 09:50 | 5.68 | 5.70 | 5.65 | 5.65 | 506.1K |
| 09:55 | 5.66 | 5.70 | 5.66 | 5.70 | 535.3K |
| 10:00 | 5.70 | 5.70 | 5.69 | 5.70 | 162.2K |
| 10:05 | 5.69 | 5.71 | 5.69 | 5.71 | 162.8K |
| 10:10 | 5.70 | 5.71 | 5.68 | 5.69 | 184.2K |
| 10:15 | 5.69 | 5.69 | 5.68 | 5.68 | 102.5K |
| 10:20 | 5.69 | 5.70 | 5.66 | 5.66 | 494.4K |
| 10:25 | 5.67 | 5.69 | 5.66 | 5.69 | 115.4K |
| 10:30 | 5.68 | 5.68 | 5.66 | 5.67 | 480.0K |
| 10:35 | 5.66 | 5.67 | 5.65 | 5.66 | 336.4K |
| 10:40 | 5.65 | 5.68 | 5.65 | 5.67 | 163.4K |
| 10:45 | 5.66 | 5.67 | 5.66 | 5.67 | 134.4K |
| 10:50 | 5.68 | 5.70 | 5.67 | 5.70 | 102.6K |
| 10:55 | 5.71 | 5.71 | 5.71 | 5.71 | 23.9K |
| 11:00 | 5.70 | 5.72 | 5.70 | 5.72 | 118.4K |
| 11:05 | 5.71 | 5.72 | 5.70 | 5.70 | 110.3K |
| 11:10 | 5.69 | 5.70 | 5.69 | 5.70 | 31.5K |
| 11:15 | 5.71 | 5.71 | 5.69 | 5.69 | 139.5K |
| 11:20 | 5.68 | 5.68 | 5.68 | 5.68 | 249.7K |
| 11:35 | 5.67 | 5.69 | 5.67 | 5.69 | 79.2K |
| 11:40 | 5.70 | 5.70 | 5.70 | 5.70 | 148.4K |
| 11:55 | 5.69 | 5.69 | 5.68 | 5.68 | 146.5K |
| 13:00 | 5.67 | 5.70 | 5.67 | 5.70 | 87.8K |
| 13:05 | 5.69 | 5.69 | 5.68 | 5.68 | 78.3K |
| 13:10 | 5.69 | 5.69 | 5.68 | 5.68 | 18.8K |
| 13:15 | 5.69 | 5.69 | 5.69 | 5.69 | 59.6K |
| 13:20 | 5.69 | 5.69 | 5.69 | 5.69 | 78.5K |
| 13:25 | 5.68 | 5.69 | 5.68 | 5.69 | 27.5K |
| 13:30 | 5.68 | 5.68 | 5.67 | 5.68 | 245.5K |
| 13:35 | 5.69 | 5.69 | 5.67 | 5.68 | 265.2K |
| 13:40 | 5.67 | 5.69 | 5.67 | 5.69 | 26.2K |
| 13:45 | 5.68 | 5.69 | 5.67 | 5.69 | 162.1K |
| 13:50 | 5.68 | 5.70 | 5.68 | 5.69 | 91.6K |
| 13:55 | 5.68 | 5.69 | 5.67 | 5.67 | 21.2K |
| 14:00 | 5.68 | 5.68 | 5.67 | 5.68 | 11.5K |
| 14:05 | 5.67 | 5.68 | 5.67 | 5.68 | 206.6K |
| 14:10 | 5.67 | 5.68 | 5.67 | 5.67 | 57.7K |
| 14:15 | 5.68 | 5.68 | 5.67 | 5.68 | 94.3K |
| 14:20 | 5.68 | 5.68 | 5.67 | 5.67 | 154.6K |
| 14:25 | 5.68 | 5.68 | 5.66 | 5.66 | 80.6K |
| 14:30 | 5.67 | 5.68 | 5.66 | 5.68 | 127.0K |
| 14:35 | 5.68 | 5.68 | 5.67 | 5.67 | 60.1K |
| 14:40 | 5.68 | 5.68 | 5.67 | 5.67 | 20.9K |
| 14:45 | 5.67 | 5.68 | 5.67 | 5.67 | 223.0K |
| 14:50 | 5.67 | 5.67 | 5.63 | 5.64 | 888.9K |
| 14:55 | 5.63 | 5.64 | 5.63 | 5.64 | 251.7K |
| 15:05 | 5.62 | 5.62 | 5.60 | 5.61 | 973.2K |
| 15:10 | 5.61 | 5.62 | 5.60 | 5.62 | 448.8K |
| 15:15 | 5.61 | 5.61 | 5.57 | 5.58 | 1,114.9K |
| 15:20 | 5.59 | 5.60 | 5.56 | 5.58 | 590.6K |
| 15:25 | 5.58 | 5.60 | 5.57 | 5.60 | 271.0K |
| 15:30 | 5.61 | 5.62 | 5.60 | 5.62 | 161.3K |
| 15:35 | 5.61 | 5.62 | 5.60 | 5.61 | 149.5K |
| 15:40 | 5.60 | 5.61 | 5.59 | 5.59 | 276.1K |
| 15:45 | 5.59 | 5.60 | 5.57 | 5.59 | 245.0K |
| 15:50 | 5.58 | 5.59 | 5.57 | 5.58 | 119.5K |
| 15:55 | 5.59 | 5.59 | 5.56 | 5.56 | 570.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.84 | 5.84 | 5.56 | 5.56 | 15.1M |
| 2025-09-25 | 5.99 | 6.00 | 5.81 | 5.85 | 9.5M |
| 2025-09-24 | 5.76 | 6.09 | 5.67 | 5.88 | 18.7M |
| 2025-09-23 | 5.86 | 5.90 | 5.60 | 5.75 | 16.5M |
| 2025-09-22 | 5.98 | 6.04 | 5.83 | 5.85 | 8.1M |
| 2025-09-19 | 6.06 | 6.09 | 5.86 | 5.94 | 16.0M |
| 2025-09-18 | 6.13 | 6.25 | 5.91 | 6.06 | 16.3M |
| 2025-09-17 | 6.11 | 6.19 | 5.98 | 6.12 | 13.8M |
| 2025-09-16 | 6.09 | 6.10 | 5.86 | 6.03 | 11.7M |
| 2025-09-15 | 6.20 | 6.27 | 6.02 | 6.02 | 10.3M |
| 2025-09-12 | 6.22 | 6.38 | 6.12 | 6.20 | 22.4M |
| 2025-09-11 | 6.07 | 6.10 | 5.90 | 6.04 | 12.9M |
| 2025-09-10 | 6.19 | 6.26 | 6.07 | 6.14 | 8.7M |
| 2025-09-09 | 6.15 | 6.24 | 6.04 | 6.14 | 9.3M |
| 2025-09-08 | 5.98 | 6.23 | 5.88 | 6.19 | 15.8M |
| 2025-09-05 | 5.88 | 5.98 | 5.79 | 5.91 | 10.1M |
| 2025-09-04 | 6.08 | 6.09 | 5.76 | 5.81 | 11.3M |
| 2025-09-03 | 6.00 | 6.08 | 5.91 | 6.02 | 12.6M |
| 2025-09-02 | 6.18 | 6.18 | 5.80 | 5.86 | 20.2M |
| 2025-09-01 | 6.09 | 6.19 | 6.00 | 6.13 | 15.6M |
| 2025-08-29 | 6.21 | 6.21 | 6.01 | 6.07 | 12.5M |
| 2025-08-28 | 6.38 | 6.42 | 5.99 | 6.15 | 25.4M |
| 2025-08-27 | 6.82 | 6.98 | 6.31 | 6.37 | 29.4M |
| 2025-08-26 | 6.77 | 6.81 | 6.56 | 6.62 | 11.9M |
| 2025-08-25 | 6.76 | 6.89 | 6.66 | 6.76 | 17.1M |
| 2025-08-22 | 6.40 | 6.74 | 6.36 | 6.68 | 17.9M |
| 2025-08-21 | 6.56 | 6.68 | 6.31 | 6.38 | 16.8M |
| 2025-08-20 | 6.85 | 6.85 | 6.40 | 6.58 | 17.7M |
| 2025-08-19 | 6.91 | 7.24 | 6.80 | 6.91 | 26.8M |
| 2025-08-18 | 6.98 | 7.03 | 6.82 | 6.91 | 16.0M |
| 2025-08-15 | 6.54 | 6.90 | 6.52 | 6.89 | 24.3M |
| 2025-08-14 | 6.49 | 6.78 | 6.43 | 6.54 | 18.3M |
| 2025-08-13 | 6.10 | 6.51 | 6.10 | 6.49 | 19.1M |
| 2025-08-12 | 6.29 | 6.30 | 6.08 | 6.11 | 8.1M |
| 2025-08-11 | 6.27 | 6.35 | 6.12 | 6.23 | 6.7M |
| 2025-08-08 | 6.52 | 6.52 | 6.25 | 6.26 | 8.7M |
| 2025-08-07 | 6.52 | 6.62 | 6.38 | 6.46 | 9.2M |
| 2025-08-06 | 6.38 | 6.59 | 6.37 | 6.52 | 14.8M |
| 2025-08-05 | 6.30 | 6.42 | 6.15 | 6.38 | 10.3M |
| 2025-08-04 | 6.13 | 6.27 | 5.99 | 6.26 | 8.4M |
| 2025-08-01 | 6.59 | 6.75 | 6.07 | 6.16 | 24.9M |
| 2025-07-31 | 6.60 | 6.75 | 6.39 | 6.44 | 16.5M |
| 2025-07-30 | 6.50 | 6.72 | 6.28 | 6.58 | 18.3M |
| 2025-07-29 | 6.49 | 6.54 | 6.30 | 6.51 | 7.9M |
| 2025-07-28 | 6.65 | 6.65 | 6.40 | 6.46 | 8.0M |
| 2025-07-25 | 6.55 | 6.70 | 6.48 | 6.58 | 11.3M |
| 2025-07-24 | 6.27 | 6.57 | 6.27 | 6.54 | 11.8M |
| 2025-07-23 | 6.21 | 6.35 | 6.17 | 6.26 | 9.1M |
| 2025-07-22 | 6.44 | 6.53 | 6.14 | 6.16 | 17.7M |
| 2025-07-21 | 6.66 | 6.66 | 6.38 | 6.45 | 12.3M |
| 2025-07-18 | 6.30 | 6.80 | 6.26 | 6.57 | 38.6M |
| 2025-07-17 | 6.14 | 6.28 | 6.11 | 6.26 | 9.8M |
| 2025-07-16 | 6.25 | 6.34 | 6.06 | 6.13 | 15.4M |
| 2025-07-15 | 5.89 | 6.18 | 5.73 | 6.17 | 21.0M |
| 2025-07-14 | 5.80 | 5.87 | 5.71 | 5.85 | 6.6M |
| 2025-07-11 | 5.63 | 5.85 | 5.63 | 5.74 | 12.3M |
| 2025-07-10 | 5.72 | 5.72 | 5.59 | 5.61 | 7.6M |
| 2025-07-09 | 5.58 | 5.69 | 5.54 | 5.64 | 7.9M |
| 2025-07-08 | 5.50 | 5.61 | 5.47 | 5.57 | 6.5M |
| 2025-07-07 | 5.64 | 5.64 | 5.48 | 5.50 | 7.5M |
| 2025-07-04 | 5.80 | 5.82 | 5.54 | 5.64 | 9.9M |
| 2025-07-03 | 5.85 | 5.94 | 5.69 | 5.70 | 8.7M |
| 2025-07-02 | 5.91 | 6.15 | 5.80 | 5.85 | 19.9M |
| 2025-06-30 | 5.81 | 5.91 | 5.74 | 5.81 | 8.4M |
| 2025-06-27 | 5.62 | 5.97 | 5.56 | 5.81 | 25.7M |
| 2025-06-26 | 6.00 | 6.00 | 5.42 | 5.59 | 46.7M |
| 2025-06-25 | 6.25 | 6.25 | 6.14 | 6.23 | 7.6M |
| 2025-06-24 | 6.14 | 6.23 | 6.02 | 6.20 | 8.8M |
| 2025-06-23 | 5.88 | 6.17 | 5.70 | 6.05 | 10.7M |
| 2025-06-20 | 6.08 | 6.08 | 5.82 | 5.88 | 6.1M |
| 2025-06-19 | 6.30 | 6.30 | 5.90 | 5.98 | 7.7M |
| 2025-06-18 | 6.32 | 6.32 | 6.16 | 6.24 | 7.8M |
| 2025-06-17 | 6.51 | 6.64 | 6.26 | 6.32 | 11.8M |
| 2025-06-16 | 6.32 | 6.56 | 6.20 | 6.44 | 10.3M |
| 2025-06-13 | 6.75 | 6.75 | 6.20 | 6.32 | 24.9M |
| 2025-06-12 | 6.82 | 6.92 | 6.66 | 6.75 | 18.5M |
| 2025-06-11 | 6.95 | 7.08 | 6.76 | 6.79 | 18.8M |
| 2025-06-10 | 6.72 | 7.01 | 6.60 | 6.79 | 30.6M |
| 2025-06-09 | 6.65 | 6.83 | 6.53 | 6.70 | 21.3M |
| 2025-06-06 | 6.37 | 6.63 | 6.21 | 6.51 | 25.2M |
| 2025-06-05 | 6.39 | 6.45 | 6.14 | 6.29 | 14.6M |
| 2025-06-04 | 5.89 | 6.39 | 5.86 | 6.27 | 30.6M |
| 2025-06-03 | 5.64 | 5.93 | 5.64 | 5.83 | 8.8M |
| 2025-06-02 | 5.76 | 5.76 | 5.41 | 5.64 | 2.2M |
| 2025-05-30 | 5.87 | 5.87 | 5.67 | 5.76 | 4.8M |
| 2025-05-29 | 5.52 | 5.83 | 5.52 | 5.80 | 8.9M |
| 2025-05-28 | 5.57 | 5.59 | 5.44 | 5.52 | 4.1M |
| 2025-05-27 | 5.52 | 5.60 | 5.46 | 5.53 | 5.0M |
| 2025-05-26 | 5.76 | 5.76 | 5.50 | 5.52 | 6.6M |
| 2025-05-23 | 5.73 | 5.99 | 5.65 | 5.73 | 14.3M |
| 2025-05-22 | 5.95 | 5.95 | 5.67 | 5.73 | 8.6M |
| 2025-05-21 | 5.70 | 5.98 | 5.65 | 5.95 | 13.4M |
| 2025-05-20 | 5.70 | 5.73 | 5.55 | 5.65 | 10.5M |
| 2025-05-19 | 5.82 | 5.82 | 5.53 | 5.66 | 8.9M |
| 2025-05-16 | 5.82 | 5.82 | 5.65 | 5.77 | 8.6M |
| 2025-05-15 | 5.90 | 5.91 | 5.70 | 5.83 | 8.3M |
| 2025-05-14 | 6.16 | 6.23 | 5.88 | 5.92 | 13.1M |
| 2025-05-13 | 6.10 | 6.19 | 5.98 | 6.05 | 9.4M |
| 2025-05-12 | 6.10 | 6.13 | 5.86 | 6.13 | 12.4M |
| 2025-05-09 | 6.10 | 6.15 | 5.80 | 5.95 | 7.8M |
| 2025-05-08 | 6.17 | 6.17 | 5.93 | 5.96 | 7.5M |
| 2025-05-07 | 6.15 | 6.20 | 5.91 | 6.10 | 13.2M |
| 2025-05-06 | 6.01 | 6.10 | 5.82 | 6.02 | 16.3M |
| 2025-05-02 | 5.80 | 5.92 | 5.62 | 5.92 | 2.6M |
| 2025-04-30 | 5.56 | 5.86 | 5.50 | 5.80 | 20.1M |
| 2025-04-29 | 5.39 | 5.62 | 5.35 | 5.45 | 12.5M |
| 2025-04-28 | 5.50 | 5.53 | 5.33 | 5.34 | 8.3M |
| 2025-04-25 | 5.76 | 6.05 | 5.41 | 5.47 | 42.3M |
| 2025-04-24 | 5.50 | 5.55 | 5.29 | 5.42 | 7.5M |
| 2025-04-23 | 5.42 | 5.54 | 5.36 | 5.49 | 7.9M |
| 2025-04-22 | 5.30 | 5.31 | 5.18 | 5.28 | 8.1M |
| 2025-04-17 | 5.18 | 5.29 | 5.15 | 5.22 | 5.5M |
| 2025-04-16 | 5.44 | 5.44 | 5.12 | 5.18 | 7.7M |
| 2025-04-15 | 5.56 | 5.56 | 5.30 | 5.44 | 6.9M |
| 2025-04-14 | 5.55 | 5.63 | 5.45 | 5.56 | 8.2M |
| 2025-04-11 | 5.25 | 5.52 | 5.21 | 5.42 | 14.0M |
| 2025-04-10 | 5.29 | 5.43 | 5.18 | 5.26 | 17.0M |
| 2025-04-09 | 4.76 | 5.10 | 4.65 | 5.04 | 19.2M |
| 2025-04-08 | 4.86 | 5.07 | 4.73 | 4.97 | 25.9M |
| 2025-04-07 | 5.47 | 5.48 | 4.75 | 4.79 | 38.8M |
| 2025-04-03 | 6.05 | 6.15 | 5.97 | 6.03 | 8.7M |
| 2025-04-02 | 6.20 | 6.26 | 6.13 | 6.16 | 6.6M |
| 2025-04-01 | 6.23 | 6.50 | 6.07 | 6.12 | 15.4M |
| 2025-03-31 | 6.16 | 6.25 | 5.94 | 6.19 | 14.7M |
| 2025-03-28 | 6.35 | 6.46 | 6.18 | 6.23 | 9.5M |
| 2025-03-27 | 6.26 | 6.45 | 6.04 | 6.33 | 13.0M |
| 2025-03-26 | 6.35 | 6.35 | 6.21 | 6.22 | 8.2M |
| 2025-03-25 | 6.79 | 6.79 | 6.23 | 6.24 | 15.3M |
| 2025-03-24 | 6.48 | 6.66 | 6.31 | 6.66 | 11.4M |
| 2025-03-21 | 6.66 | 6.67 | 6.35 | 6.42 | 15.9M |
| 2025-03-20 | 6.93 | 7.00 | 6.64 | 6.66 | 15.0M |
| 2025-03-19 | 6.89 | 7.10 | 6.77 | 6.93 | 20.5M |
| 2025-03-18 | 6.89 | 7.07 | 6.82 | 6.92 | 19.1M |
| 2025-03-17 | 6.69 | 6.94 | 6.37 | 6.76 | 23.2M |
| 2025-03-14 | 6.56 | 6.68 | 6.44 | 6.60 | 26.1M |
| 2025-03-13 | 6.98 | 7.07 | 6.49 | 6.51 | 28.1M |
| 2025-03-12 | 7.45 | 7.45 | 6.86 | 6.98 | 27.7M |
| 2025-03-11 | 7.00 | 7.30 | 6.95 | 7.23 | 25.3M |
| 2025-03-10 | 7.72 | 7.93 | 7.19 | 7.25 | 62.5M |
| 2025-03-07 | 7.45 | 7.45 | 6.84 | 7.01 | 38.3M |
| 2025-03-06 | 7.00 | 7.52 | 6.95 | 7.37 | 46.5M |
| 2025-03-05 | 6.70 | 6.87 | 6.57 | 6.79 | 28.1M |
| 2025-03-04 | 6.24 | 6.70 | 6.19 | 6.57 | 25.5M |
| 2025-03-03 | 6.53 | 6.76 | 6.34 | 6.46 | 25.8M |
| 2025-02-28 | 6.91 | 6.97 | 6.24 | 6.35 | 40.9M |
| 2025-02-27 | 7.39 | 7.64 | 6.82 | 7.01 | 44.5M |
| 2025-02-26 | 7.80 | 7.80 | 7.25 | 7.28 | 42.0M |
| 2025-02-25 | 7.28 | 7.98 | 7.25 | 7.63 | 37.0M |
| 2025-02-24 | 8.35 | 8.35 | 7.79 | 8.01 | 34.6M |
| 2025-02-21 | 8.15 | 8.33 | 7.77 | 8.23 | 62.7M |
| 2025-02-20 | 8.60 | 8.75 | 7.89 | 8.03 | 58.6M |
| 2025-02-19 | 8.25 | 8.40 | 7.95 | 8.34 | 63.7M |
| 2025-02-18 | 8.41 | 9.13 | 8.08 | 8.40 | 98.5M |
| 2025-02-17 | 8.68 | 9.07 | 7.74 | 8.25 | 102.6M |
| 2025-02-14 | 6.84 | 8.20 | 6.83 | 8.00 | 117.8M |
| 2025-02-13 | 7.08 | 7.16 | 6.61 | 6.65 | 40.4M |
| 2025-02-12 | 7.08 | 7.49 | 6.80 | 6.96 | 50.6M |
| 2025-02-11 | 7.50 | 7.64 | 6.88 | 7.00 | 55.0M |
| 2025-02-10 | 6.35 | 7.70 | 6.12 | 7.47 | 128.5M |
| 2025-02-07 | 5.62 | 6.00 | 5.50 | 5.96 | 58.4M |
| 2025-02-06 | 5.44 | 5.72 | 5.44 | 5.56 | 31.0M |
| 2025-02-05 | 5.20 | 5.56 | 5.10 | 5.37 | 34.6M |
| 2025-02-04 | 5.00 | 5.24 | 4.90 | 5.18 | 9.8M |
| 2025-02-03 | 5.00 | 5.06 | 4.68 | 4.99 | 7.7M |
| 2025-01-28 | 4.87 | 5.07 | 4.86 | 5.06 | 3.8M |
| 2025-01-27 | 4.86 | 5.25 | 4.79 | 4.84 | 26.1M |
| 2025-01-24 | 4.36 | 4.74 | 4.28 | 4.62 | 21.8M |
| 2025-01-23 | 4.37 | 4.44 | 4.24 | 4.29 | 5.2M |
| 2025-01-22 | 4.49 | 4.62 | 4.28 | 4.30 | 9.0M |
| 2025-01-21 | 4.45 | 4.45 | 4.31 | 4.38 | 3.5M |
| 2025-01-20 | 4.36 | 4.42 | 4.27 | 4.37 | 4.8M |
| 2025-01-17 | 4.34 | 4.37 | 4.26 | 4.29 | 3.4M |
| 2025-01-16 | 4.27 | 4.40 | 4.23 | 4.34 | 5.7M |
| 2025-01-15 | 4.39 | 4.39 | 4.18 | 4.21 | 4.7M |
| 2025-01-14 | 4.15 | 4.38 | 4.15 | 4.32 | 6.1M |
| 2025-01-13 | 4.21 | 4.27 | 4.06 | 4.15 | 6.5M |
| 2025-01-10 | 4.40 | 4.60 | 4.20 | 4.21 | 13.7M |
| 2025-01-09 | 4.35 | 4.41 | 4.25 | 4.35 | 5.1M |
| 2025-01-08 | 4.42 | 4.42 | 4.18 | 4.35 | 11.6M |
| 2025-01-07 | 4.50 | 4.56 | 4.37 | 4.42 | 7.0M |
| 2025-01-06 | 4.55 | 4.59 | 4.36 | 4.48 | 10.3M |
| 2025-01-03 | 4.51 | 4.63 | 4.44 | 4.48 | 10.9M |
| 2025-01-02 | 4.80 | 4.80 | 4.48 | 4.51 | 15.8M |