5.21
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.34 | 5.35 | 5.25 | 5.27 | 3,350.0K |
| 09:35 | 5.28 | 5.48 | 5.28 | 5.46 | 4,278.0K |
| 09:40 | 5.47 | 5.49 | 5.40 | 5.45 | 2,864.1K |
| 09:45 | 5.44 | 5.51 | 5.44 | 5.50 | 2,432.0K |
| 09:50 | 5.50 | 5.52 | 5.42 | 5.43 | 2,116.0K |
| 09:55 | 5.44 | 5.46 | 5.41 | 5.42 | 1,436.0K |
| 10:00 | 5.43 | 5.43 | 5.36 | 5.38 | 2,366.0K |
| 10:05 | 5.37 | 5.45 | 5.37 | 5.44 | 1,824.0K |
| 10:10 | 5.45 | 5.51 | 5.44 | 5.49 | 1,154.0K |
| 10:15 | 5.48 | 5.48 | 5.44 | 5.46 | 1,236.0K |
| 10:20 | 5.45 | 5.46 | 5.41 | 5.41 | 824.0K |
| 10:25 | 5.41 | 5.42 | 5.39 | 5.42 | 1,046.0K |
| 10:30 | 5.43 | 5.43 | 5.42 | 5.42 | 424.0K |
| 10:35 | 5.41 | 5.41 | 5.40 | 5.41 | 326.0K |
| 10:40 | 5.40 | 5.41 | 5.37 | 5.37 | 622.0K |
| 10:45 | 5.38 | 5.42 | 5.37 | 5.42 | 620.0K |
| 10:50 | 5.43 | 5.46 | 5.43 | 5.46 | 344.7K |
| 10:55 | 5.45 | 5.45 | 5.43 | 5.44 | 146.0K |
| 11:00 | 5.43 | 5.43 | 5.41 | 5.43 | 528.0K |
| 11:05 | 5.42 | 5.43 | 5.41 | 5.41 | 194.9K |
| 11:15 | 5.40 | 5.41 | 5.40 | 5.40 | 318.0K |
| 11:20 | 5.39 | 5.40 | 5.39 | 5.39 | 100.0K |
| 11:25 | 5.38 | 5.39 | 5.38 | 5.38 | 474.0K |
| 11:30 | 5.39 | 5.39 | 5.38 | 5.39 | 76.0K |
| 11:35 | 5.37 | 5.38 | 5.37 | 5.38 | 248.0K |
| 11:40 | 5.37 | 5.38 | 5.37 | 5.37 | 148.0K |
| 11:45 | 5.38 | 5.38 | 5.37 | 5.37 | 464.0K |
| 11:55 | 5.36 | 5.37 | 5.36 | 5.37 | 96.0K |
| 13:00 | 5.38 | 5.43 | 5.37 | 5.42 | 572.0K |
| 13:05 | 5.43 | 5.43 | 5.42 | 5.42 | 276.0K |
| 13:10 | 5.41 | 5.44 | 5.41 | 5.44 | 996.0K |
| 13:15 | 5.42 | 5.45 | 5.42 | 5.44 | 326.0K |
| 13:20 | 5.46 | 5.47 | 5.44 | 5.45 | 214.4K |
| 13:25 | 5.46 | 5.47 | 5.45 | 5.46 | 472.4K |
| 13:30 | 5.47 | 5.47 | 5.46 | 5.46 | 164.0K |
| 13:35 | 5.45 | 5.45 | 5.45 | 5.45 | 124.0K |
| 13:45 | 5.44 | 5.46 | 5.43 | 5.46 | 1,320.0K |
| 13:50 | 5.47 | 5.47 | 5.45 | 5.46 | 394.0K |
| 13:55 | 5.45 | 5.45 | 5.43 | 5.43 | 248.0K |
| 14:00 | 5.42 | 5.42 | 5.40 | 5.40 | 298.0K |
| 14:05 | 5.40 | 5.40 | 5.39 | 5.39 | 132.0K |
| 14:10 | 5.41 | 5.42 | 5.40 | 5.42 | 312.0K |
| 14:15 | 5.41 | 5.42 | 5.41 | 5.41 | 146.0K |
| 14:20 | 5.42 | 5.42 | 5.40 | 5.41 | 324.0K |
| 14:25 | 5.42 | 5.42 | 5.41 | 5.41 | 128.0K |
| 14:30 | 5.42 | 5.42 | 5.39 | 5.40 | 464.0K |
| 14:35 | 5.39 | 5.39 | 5.38 | 5.38 | 464.0K |
| 14:40 | 5.37 | 5.37 | 5.35 | 5.36 | 946.0K |
| 14:45 | 5.36 | 5.36 | 5.36 | 5.36 | 182.0K |
| 14:50 | 5.35 | 5.36 | 5.34 | 5.35 | 160.0K |
| 14:55 | 5.34 | 5.34 | 5.31 | 5.33 | 946.0K |
| 15:00 | 5.32 | 5.32 | 5.30 | 5.31 | 770.0K |
| 15:05 | 5.31 | 5.32 | 5.29 | 5.30 | 1,096.0K |
| 15:10 | 5.29 | 5.30 | 5.28 | 5.29 | 360.0K |
| 15:15 | 5.28 | 5.28 | 5.22 | 5.23 | 2,408.0K |
| 15:20 | 5.24 | 5.24 | 5.20 | 5.20 | 1,682.0K |
| 15:25 | 5.20 | 5.25 | 5.20 | 5.23 | 782.0K |
| 15:30 | 5.22 | 5.27 | 5.22 | 5.26 | 492.0K |
| 15:35 | 5.27 | 5.27 | 5.25 | 5.25 | 544.0K |
| 15:40 | 5.26 | 5.26 | 5.25 | 5.25 | 516.0K |
| 15:45 | 5.24 | 5.24 | 5.22 | 5.23 | 552.0K |
| 15:50 | 5.24 | 5.25 | 5.22 | 5.23 | 534.0K |
| 15:55 | 5.22 | 5.23 | 5.20 | 5.21 | 1,116.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 5.35 | 5.52 | 5.19 | 5.21 | 50.5M |
| 2025-09-25 | 5.65 | 5.68 | 5.35 | 5.38 | 52.2M |
| 2025-09-24 | 5.87 | 5.93 | 5.49 | 5.76 | 62.3M |
| 2025-09-23 | 6.00 | 6.02 | 5.77 | 5.86 | 52.7M |
| 2025-09-22 | 6.42 | 6.44 | 6.10 | 6.12 | 56.7M |
| 2025-09-19 | 5.80 | 6.45 | 5.63 | 6.39 | 114.2M |
| 2025-09-18 | 6.16 | 6.28 | 5.68 | 5.78 | 102.9M |
| 2025-09-17 | 6.10 | 6.31 | 6.01 | 6.10 | 83.9M |
| 2025-09-16 | 6.55 | 6.69 | 5.89 | 5.93 | 438.8M |
| 2025-09-15 | 6.20 | 7.36 | 6.20 | 7.33 | 127.7M |
| 2025-09-12 | 6.59 | 6.94 | 6.11 | 6.13 | 118.4M |
| 2025-09-11 | 5.56 | 6.74 | 5.30 | 6.49 | 216.7M |
| 2025-09-10 | 4.87 | 5.95 | 4.52 | 5.42 | 266.8M |
| 2025-09-09 | 4.09 | 4.26 | 4.00 | 4.24 | 49.7M |
| 2025-09-08 | 3.90 | 4.12 | 3.82 | 3.95 | 38.8M |
| 2025-09-05 | 3.57 | 3.96 | 3.49 | 3.92 | 62.9M |
| 2025-09-04 | 3.42 | 3.69 | 3.42 | 3.57 | 36.3M |
| 2025-09-03 | 3.78 | 3.85 | 3.36 | 3.37 | 53.7M |
| 2025-09-02 | 3.85 | 3.99 | 3.55 | 3.67 | 68.2M |
| 2025-09-01 | 3.29 | 3.46 | 3.27 | 3.35 | 36.2M |
| 2025-08-29 | 3.29 | 3.33 | 3.16 | 3.18 | 16.3M |
| 2025-08-28 | 3.21 | 3.22 | 3.07 | 3.20 | 9.0M |
| 2025-08-27 | 3.34 | 3.35 | 3.15 | 3.20 | 13.3M |
| 2025-08-26 | 3.10 | 3.37 | 3.07 | 3.32 | 25.0M |
| 2025-08-25 | 3.13 | 3.25 | 3.09 | 3.12 | 16.1M |
| 2025-08-22 | 3.08 | 3.12 | 3.03 | 3.08 | 10.6M |
| 2025-08-21 | 3.00 | 3.13 | 3.00 | 3.08 | 16.7M |
| 2025-08-20 | 3.06 | 3.06 | 2.88 | 2.94 | 13.7M |
| 2025-08-19 | 3.10 | 3.24 | 3.03 | 3.07 | 36.8M |
| 2025-08-18 | 2.89 | 2.95 | 2.82 | 2.88 | 11.1M |
| 2025-08-15 | 2.78 | 2.91 | 2.67 | 2.89 | 20.0M |
| 2025-08-14 | 2.89 | 3.04 | 2.86 | 2.87 | 18.7M |
| 2025-08-13 | 2.78 | 2.97 | 2.74 | 2.89 | 26.2M |
| 2025-08-12 | 2.60 | 2.78 | 2.57 | 2.74 | 15.6M |
| 2025-08-11 | 2.80 | 2.82 | 2.57 | 2.61 | 27.9M |
| 2025-08-08 | 2.83 | 2.88 | 2.71 | 2.80 | 17.8M |
| 2025-08-07 | 2.94 | 2.95 | 2.79 | 2.79 | 15.5M |
| 2025-08-06 | 2.96 | 2.96 | 2.78 | 2.90 | 12.4M |
| 2025-08-05 | 2.75 | 3.09 | 2.65 | 2.93 | 49.2M |
| 2025-08-04 | 3.01 | 3.05 | 2.78 | 2.83 | 34.3M |
| 2025-08-01 | 3.66 | 3.68 | 3.01 | 3.04 | 64.1M |
| 2025-07-31 | 3.65 | 3.73 | 3.55 | 3.62 | 15.0M |
| 2025-07-30 | 3.85 | 3.85 | 3.63 | 3.67 | 16.3M |
| 2025-07-29 | 3.95 | 3.95 | 3.71 | 3.86 | 18.9M |
| 2025-07-28 | 3.78 | 4.07 | 3.75 | 3.96 | 36.0M |
| 2025-07-25 | 3.75 | 3.80 | 3.63 | 3.70 | 13.6M |
| 2025-07-24 | 3.75 | 3.85 | 3.71 | 3.75 | 16.3M |
| 2025-07-23 | 3.71 | 3.86 | 3.60 | 3.71 | 47.0M |
| 2025-07-22 | 4.26 | 4.28 | 3.64 | 3.76 | 80.4M |
| 2025-07-21 | 4.48 | 4.48 | 4.13 | 4.26 | 62.0M |
| 2025-07-18 | 3.81 | 4.42 | 3.68 | 4.37 | 92.2M |
| 2025-07-17 | 3.66 | 3.90 | 3.56 | 3.80 | 67.8M |
| 2025-07-16 | 3.45 | 3.76 | 3.43 | 3.61 | 48.6M |
| 2025-07-15 | 3.41 | 3.92 | 3.41 | 3.55 | 153.4M |
| 2025-07-14 | 3.04 | 3.12 | 2.90 | 2.97 | 27.7M |
| 2025-07-11 | 3.09 | 3.21 | 2.96 | 2.99 | 51.5M |
| 2025-07-10 | 3.00 | 3.20 | 2.88 | 3.10 | 77.7M |
| 2025-07-09 | 3.00 | 3.09 | 2.82 | 2.94 | 60.6M |
| 2025-07-08 | 2.51 | 3.06 | 2.45 | 3.00 | 98.4M |
| 2025-07-07 | 2.39 | 2.60 | 2.33 | 2.51 | 52.2M |
| 2025-07-04 | 2.25 | 2.40 | 2.21 | 2.32 | 20.5M |
| 2025-07-03 | 2.20 | 2.28 | 2.20 | 2.24 | 8.4M |
| 2025-07-02 | 2.31 | 2.33 | 2.19 | 2.20 | 13.4M |
| 2025-06-30 | 2.30 | 2.41 | 2.28 | 2.29 | 14.7M |
| 2025-06-27 | 2.44 | 2.52 | 2.28 | 2.28 | 22.9M |
| 2025-06-26 | 2.46 | 2.64 | 2.20 | 2.40 | 74.5M |
| 2025-06-25 | 2.22 | 2.45 | 2.09 | 2.45 | 79.8M |
| 2025-06-24 | 2.26 | 2.29 | 2.19 | 2.21 | 15.6M |
| 2025-06-23 | 2.18 | 2.32 | 2.05 | 2.21 | 26.0M |
| 2025-06-20 | 2.29 | 2.36 | 2.22 | 2.22 | 11.8M |
| 2025-06-19 | 2.61 | 2.65 | 2.28 | 2.29 | 38.3M |
| 2025-06-18 | 2.48 | 2.57 | 2.45 | 2.48 | 22.3M |
| 2025-06-17 | 2.56 | 2.71 | 2.41 | 2.44 | 62.4M |
| 2025-06-16 | 2.45 | 2.62 | 2.38 | 2.50 | 59.6M |
| 2025-06-13 | 2.84 | 2.96 | 2.26 | 2.27 | 118.1M |
| 2025-06-12 | 1.77 | 3.51 | 1.71 | 2.73 | 88.6M |
| 2025-06-11 | 1.77 | 1.84 | 1.77 | 1.77 | 1.1M |
| 2025-06-10 | 1.83 | 1.83 | 1.75 | 1.77 | 1.0M |
| 2025-06-09 | 1.76 | 1.85 | 1.76 | 1.83 | 2.0M |
| 2025-06-06 | 1.83 | 1.83 | 1.76 | 1.76 | 0.7M |
| 2025-06-05 | 1.82 | 1.87 | 1.78 | 1.83 | 1.9M |
| 2025-06-04 | 1.79 | 1.83 | 1.76 | 1.80 | 1.0M |
| 2025-06-03 | 1.85 | 1.89 | 1.79 | 1.79 | 2.0M |
| 2025-06-02 | 1.75 | 1.84 | 1.68 | 1.83 | 1.3M |
| 2025-05-30 | 1.85 | 1.85 | 1.72 | 1.75 | 2.0M |
| 2025-05-29 | 1.68 | 1.86 | 1.65 | 1.83 | 5.3M |
| 2025-05-28 | 1.79 | 1.79 | 1.63 | 1.69 | 3.1M |
| 2025-05-27 | 1.85 | 1.86 | 1.77 | 1.79 | 1.9M |
| 2025-05-26 | 1.89 | 1.94 | 1.83 | 1.85 | 1.7M |
| 2025-05-23 | 1.94 | 1.94 | 1.89 | 1.90 | 1.4M |
| 2025-05-22 | 1.95 | 2.00 | 1.89 | 1.94 | 1.9M |
| 2025-05-21 | 1.90 | 2.00 | 1.87 | 1.95 | 3.8M |
| 2025-05-20 | 1.86 | 1.95 | 1.86 | 1.95 | 4.9M |
| 2025-05-19 | 2.01 | 2.05 | 1.87 | 1.87 | 2.3M |
| 2025-05-16 | 2.05 | 2.05 | 1.87 | 2.00 | 2.8M |
| 2025-05-15 | 2.11 | 2.15 | 1.97 | 2.00 | 3.7M |
| 2025-05-14 | 2.06 | 2.14 | 2.04 | 2.08 | 4.5M |
| 2025-05-13 | 1.90 | 2.13 | 1.82 | 2.05 | 10.9M |
| 2025-05-12 | 2.21 | 2.37 | 1.81 | 1.89 | 12.6M |
| 2025-05-09 | 2.34 | 2.60 | 2.11 | 2.19 | 26.5M |
| 2025-05-08 | 2.08 | 2.45 | 2.04 | 2.29 | 21.3M |
| 2025-05-07 | 2.01 | 2.50 | 2.00 | 2.01 | 32.5M |
| 2025-05-06 | 1.28 | 1.79 | 1.28 | 1.79 | 15.1M |
| 2025-05-02 | 1.36 | 1.36 | 1.26 | 1.28 | 1.8M |
| 2025-04-30 | 1.47 | 1.47 | 1.33 | 1.35 | 5.0M |
| 2025-04-29 | 1.48 | 1.68 | 1.28 | 1.48 | 15.8M |
| 2025-04-28 | 0.95 | 1.80 | 0.95 | 1.48 | 24.0M |
| 2025-04-25 | 0.94 | 0.96 | 0.93 | 0.94 | 0.2M |
| 2025-04-24 | 0.95 | 0.95 | 0.93 | 0.93 | 0.1M |
| 2025-04-23 | 0.98 | 0.98 | 0.93 | 0.94 | 0.1M |
| 2025-04-22 | 1.05 | 1.06 | 0.92 | 0.93 | 0.4M |
| 2025-04-17 | 0.95 | 0.98 | 0.94 | 0.98 | 0.0M |
| 2025-04-16 | 0.93 | 0.99 | 0.93 | 0.98 | 0.1M |
| 2025-04-15 | 1.01 | 1.01 | 1.01 | 1.01 | 0.0M |
| 2025-04-14 | 0.99 | 1.03 | 0.96 | 1.01 | 0.1M |
| 2025-04-11 | 0.95 | 0.95 | 0.94 | 0.94 | 0.1M |
| 2025-04-10 | 0.95 | 0.99 | 0.92 | 0.92 | 0.3M |
| 2025-04-09 | 0.89 | 0.95 | 0.87 | 0.95 | 0.3M |
| 2025-04-08 | 0.89 | 1.00 | 0.89 | 0.89 | 0.5M |
| 2025-04-07 | 1.03 | 1.03 | 0.89 | 0.89 | 0.6M |
| 2025-04-03 | 1.06 | 1.06 | 1.00 | 1.05 | 0.0M |
| 2025-04-02 | 1.08 | 1.09 | 1.08 | 1.08 | 0.2M |
| 2025-04-01 | 1.06 | 1.10 | 1.00 | 1.09 | 1.2M |
| 2025-03-31 | 1.12 | 1.13 | 1.09 | 1.09 | 0.2M |
| 2025-03-28 | 1.14 | 1.14 | 1.11 | 1.14 | 0.2M |
| 2025-03-27 | 1.14 | 1.15 | 1.12 | 1.14 | 0.4M |
| 2025-03-26 | 1.14 | 1.15 | 1.14 | 1.14 | 0.1M |
| 2025-03-25 | 1.13 | 1.15 | 1.12 | 1.12 | 0.1M |
| 2025-03-24 | 1.14 | 1.16 | 1.14 | 1.15 | 0.2M |
| 2025-03-21 | 1.15 | 1.18 | 1.14 | 1.14 | 0.2M |
| 2025-03-20 | 1.16 | 1.16 | 1.15 | 1.15 | 0.3M |
| 2025-03-19 | 1.16 | 1.22 | 1.16 | 1.18 | 0.5M |
| 2025-03-18 | 1.14 | 1.16 | 1.12 | 1.15 | 0.3M |
| 2025-03-17 | 1.15 | 1.16 | 1.14 | 1.14 | 0.2M |
| 2025-03-14 | 1.17 | 1.17 | 1.14 | 1.16 | 0.5M |
| 2025-03-13 | 1.17 | 1.17 | 1.13 | 1.14 | 0.1M |
| 2025-03-12 | 1.13 | 1.17 | 1.13 | 1.13 | 0.3M |
| 2025-03-11 | 1.14 | 1.16 | 1.12 | 1.14 | 0.5M |
| 2025-03-10 | 1.18 | 1.18 | 1.14 | 1.15 | 0.3M |
| 2025-03-07 | 1.16 | 1.20 | 1.16 | 1.18 | 0.4M |
| 2025-03-06 | 1.15 | 1.19 | 1.15 | 1.16 | 0.8M |
| 2025-03-05 | 1.15 | 1.16 | 1.14 | 1.15 | 0.1M |
| 2025-03-04 | 1.15 | 1.21 | 1.14 | 1.16 | 0.2M |
| 2025-03-03 | 1.18 | 1.20 | 1.15 | 1.16 | 0.1M |
| 2025-02-28 | 1.19 | 1.26 | 1.17 | 1.18 | 0.9M |
| 2025-02-27 | 1.23 | 1.30 | 1.20 | 1.22 | 0.9M |
| 2025-02-26 | 1.14 | 1.22 | 1.14 | 1.21 | 0.6M |
| 2025-02-25 | 1.19 | 1.20 | 1.14 | 1.14 | 0.5M |
| 2025-02-24 | 1.28 | 1.28 | 1.13 | 1.19 | 0.5M |
| 2025-02-21 | 1.08 | 1.24 | 1.08 | 1.18 | 1.4M |
| 2025-02-20 | 1.10 | 1.11 | 1.07 | 1.07 | 0.2M |
| 2025-02-19 | 1.10 | 1.12 | 1.10 | 1.11 | 0.2M |
| 2025-02-18 | 1.12 | 1.12 | 1.10 | 1.12 | 0.3M |
| 2025-02-17 | 1.19 | 1.19 | 1.10 | 1.11 | 1.0M |
| 2025-02-14 | 1.15 | 1.17 | 1.05 | 1.16 | 1.3M |
| 2025-02-13 | 1.14 | 1.18 | 1.08 | 1.08 | 0.5M |
| 2025-02-12 | 1.05 | 1.10 | 1.02 | 1.10 | 0.4M |
| 2025-02-11 | 1.01 | 1.05 | 1.01 | 1.05 | 0.3M |
| 2025-02-10 | 1.03 | 1.06 | 0.99 | 1.05 | 0.6M |
| 2025-02-07 | 1.03 | 1.05 | 1.03 | 1.03 | 0.0M |
| 2025-02-06 | 1.01 | 1.01 | 1.00 | 1.00 | 0.5M |
| 2025-02-05 | 1.00 | 1.00 | 1.00 | 1.00 | 0.4M |
| 2025-02-04 | 0.97 | 1.02 | 0.97 | 1.01 | 0.1M |
| 2025-02-03 | 0.96 | 1.00 | 0.96 | 0.97 | 0.1M |
| 2025-01-28 | 1.09 | 1.09 | 1.06 | 1.06 | 0.0M |
| 2025-01-27 | 1.03 | 1.04 | 0.97 | 1.04 | 0.1M |
| 2025-01-24 | 1.00 | 1.03 | 1.00 | 1.00 | 0.2M |
| 2025-01-23 | 0.98 | 1.00 | 0.97 | 0.97 | 0.2M |
| 2025-01-22 | 0.96 | 0.98 | 0.96 | 0.98 | 0.2M |
| 2025-01-21 | 0.95 | 0.97 | 0.95 | 0.97 | 0.1M |
| 2025-01-20 | 0.94 | 0.95 | 0.94 | 0.95 | 0.0M |
| 2025-01-17 | 0.94 | 0.97 | 0.93 | 0.96 | 0.2M |
| 2025-01-16 | 0.99 | 1.00 | 0.99 | 0.99 | 0.0M |
| 2025-01-15 | 0.98 | 0.98 | 0.98 | 0.98 | 0.0M |
| 2025-01-14 | 0.98 | 0.98 | 0.98 | 0.98 | 0.2M |
| 2025-01-13 | 0.95 | 0.95 | 0.94 | 0.94 | 0.0M |
| 2025-01-10 | 0.99 | 0.99 | 0.96 | 0.98 | 0.1M |
| 2025-01-09 | 0.94 | 0.94 | 0.94 | 0.99 | 0.0M |
| 2025-01-08 | 1.00 | 1.08 | 0.95 | 0.95 | 0.2M |
| 2025-01-07 | 0.96 | 0.99 | 0.96 | 0.98 | 0.0M |
| 2025-01-06 | 1.01 | 1.01 | 0.98 | 0.98 | 0.1M |
| 2025-01-03 | 1.01 | 1.01 | 0.97 | 1.01 | 0.0M |
| 2025-01-02 | 1.04 | 1.04 | 1.00 | 1.01 | 0.1M |