5.84
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.68 | 5.68 | 5.64 | 5.64 | 970.7K |
| 09:35 | 5.64 | 5.66 | 5.63 | 5.64 | 1,144.0K |
| 09:40 | 5.64 | 5.65 | 5.63 | 5.65 | 461.8K |
| 09:45 | 5.64 | 5.66 | 5.64 | 5.64 | 393.9K |
| 09:50 | 5.64 | 5.65 | 5.62 | 5.63 | 707.9K |
| 09:55 | 5.62 | 5.63 | 5.62 | 5.63 | 1,349.0K |
| 10:00 | 5.63 | 5.64 | 5.62 | 5.63 | 284.9K |
| 10:05 | 5.64 | 5.67 | 5.63 | 5.66 | 628.9K |
| 10:10 | 5.65 | 5.66 | 5.64 | 5.64 | 200.9K |
| 10:15 | 5.65 | 5.67 | 5.64 | 5.67 | 343.5K |
| 10:20 | 5.66 | 5.67 | 5.66 | 5.66 | 158.4K |
| 10:25 | 5.66 | 5.67 | 5.66 | 5.67 | 195.4K |
| 10:30 | 5.67 | 5.67 | 5.66 | 5.66 | 222.8K |
| 10:35 | 5.66 | 5.67 | 5.66 | 5.67 | 326.8K |
| 10:40 | 5.67 | 5.68 | 5.67 | 5.68 | 338.2K |
| 10:45 | 5.68 | 5.69 | 5.68 | 5.68 | 244.1K |
| 10:50 | 5.69 | 5.69 | 5.67 | 5.68 | 232.1K |
| 10:55 | 5.68 | 5.68 | 5.67 | 5.68 | 108.5K |
| 11:00 | 5.67 | 5.68 | 5.67 | 5.67 | 70.3K |
| 11:05 | 5.67 | 5.68 | 5.67 | 5.67 | 44.8K |
| 11:10 | 5.68 | 5.68 | 5.66 | 5.66 | 142.4K |
| 11:15 | 5.66 | 5.67 | 5.66 | 5.66 | 26.5K |
| 11:20 | 5.66 | 5.67 | 5.66 | 5.66 | 60.1K |
| 11:25 | 5.67 | 5.67 | 5.66 | 5.66 | 76.4K |
| 13:00 | 5.66 | 5.67 | 5.66 | 5.67 | 226.4K |
| 13:05 | 5.66 | 5.67 | 5.66 | 5.66 | 74.3K |
| 13:10 | 5.65 | 5.71 | 5.65 | 5.69 | 1,478.7K |
| 13:15 | 5.69 | 5.72 | 5.69 | 5.71 | 1,069.5K |
| 13:20 | 5.71 | 5.71 | 5.70 | 5.70 | 279.2K |
| 13:25 | 5.70 | 5.70 | 5.68 | 5.69 | 111.8K |
| 13:30 | 5.68 | 5.69 | 5.68 | 5.68 | 153.7K |
| 13:35 | 5.69 | 5.69 | 5.68 | 5.68 | 227.3K |
| 13:40 | 5.69 | 5.69 | 5.68 | 5.68 | 154.0K |
| 13:45 | 5.68 | 5.69 | 5.68 | 5.69 | 108.1K |
| 13:50 | 5.68 | 5.69 | 5.67 | 5.67 | 259.8K |
| 13:55 | 5.68 | 5.68 | 5.67 | 5.67 | 143.6K |
| 14:00 | 5.67 | 5.68 | 5.66 | 5.67 | 243.7K |
| 14:05 | 5.67 | 5.68 | 5.67 | 5.67 | 187.0K |
| 14:10 | 5.67 | 5.69 | 5.67 | 5.68 | 163.8K |
| 14:15 | 5.68 | 5.69 | 5.67 | 5.68 | 341.7K |
| 14:20 | 5.69 | 5.69 | 5.67 | 5.67 | 124.4K |
| 14:25 | 5.68 | 5.69 | 5.67 | 5.69 | 363.2K |
| 14:30 | 5.70 | 5.70 | 5.69 | 5.70 | 463.0K |
| 14:35 | 5.69 | 5.71 | 5.69 | 5.70 | 910.2K |
| 14:40 | 5.71 | 5.71 | 5.69 | 5.70 | 831.8K |
| 14:45 | 5.70 | 5.73 | 5.70 | 5.72 | 1,553.9K |
| 14:50 | 5.72 | 5.72 | 5.71 | 5.71 | 785.5K |
| 14:55 | 5.71 | 5.73 | 5.70 | 5.72 | 679.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 5.75 | 5.94 | 5.71 | 5.84 | 38.0M |
| 2025-09-26 | 5.68 | 5.73 | 5.62 | 5.72 | 20.0M |
| 2025-09-25 | 5.67 | 5.78 | 5.59 | 5.69 | 24.6M |
| 2025-09-24 | 5.62 | 5.73 | 5.62 | 5.68 | 21.2M |
| 2025-09-23 | 5.78 | 5.78 | 5.60 | 5.67 | 29.0M |
| 2025-09-22 | 5.93 | 5.95 | 5.76 | 5.78 | 39.4M |
| 2025-09-19 | 5.84 | 6.04 | 5.70 | 5.97 | 64.8M |
| 2025-09-18 | 5.94 | 6.13 | 5.83 | 5.88 | 58.4M |
| 2025-09-17 | 6.00 | 6.00 | 5.88 | 5.95 | 31.3M |
| 2025-09-16 | 5.88 | 6.01 | 5.87 | 5.98 | 36.8M |
| 2025-09-15 | 5.88 | 5.90 | 5.78 | 5.89 | 27.6M |
| 2025-09-12 | 5.82 | 5.93 | 5.80 | 5.88 | 39.4M |
| 2025-09-11 | 5.78 | 5.83 | 5.73 | 5.82 | 24.7M |
| 2025-09-10 | 5.77 | 5.82 | 5.76 | 5.79 | 15.7M |
| 2025-09-09 | 5.80 | 5.84 | 5.75 | 5.79 | 20.1M |
| 2025-09-08 | 5.80 | 5.85 | 5.77 | 5.80 | 25.7M |
| 2025-09-05 | 5.71 | 5.83 | 5.67 | 5.81 | 31.5M |
| 2025-09-04 | 5.63 | 5.76 | 5.60 | 5.74 | 24.7M |
| 2025-09-03 | 5.76 | 5.77 | 5.63 | 5.64 | 21.4M |
| 2025-09-02 | 5.77 | 5.84 | 5.74 | 5.76 | 23.9M |
| 2025-09-01 | 5.75 | 5.82 | 5.69 | 5.79 | 26.1M |
| 2025-08-29 | 5.73 | 5.82 | 5.71 | 5.75 | 24.6M |
| 2025-08-28 | 5.75 | 5.80 | 5.62 | 5.73 | 32.8M |
| 2025-08-27 | 5.86 | 5.88 | 5.74 | 5.75 | 37.6M |
| 2025-08-26 | 5.80 | 6.00 | 5.80 | 5.91 | 52.1M |
| 2025-08-25 | 5.73 | 5.85 | 5.72 | 5.80 | 38.4M |
| 2025-08-22 | 5.76 | 5.76 | 5.71 | 5.75 | 21.4M |
| 2025-08-21 | 5.76 | 5.82 | 5.74 | 5.77 | 27.6M |
| 2025-08-20 | 5.71 | 5.76 | 5.68 | 5.75 | 22.5M |
| 2025-08-19 | 5.75 | 5.76 | 5.71 | 5.72 | 19.6M |
| 2025-08-18 | 5.72 | 5.78 | 5.70 | 5.73 | 20.0M |
| 2025-08-15 | 5.68 | 5.74 | 5.66 | 5.73 | 20.2M |
| 2025-08-14 | 5.81 | 5.81 | 5.69 | 5.70 | 30.4M |
| 2025-08-13 | 5.85 | 5.87 | 5.78 | 5.81 | 21.0M |
| 2025-08-12 | 5.84 | 5.85 | 5.81 | 5.82 | 13.7M |
| 2025-08-11 | 5.85 | 5.87 | 5.80 | 5.85 | 15.1M |
| 2025-08-08 | 5.89 | 5.90 | 5.82 | 5.83 | 14.3M |
| 2025-08-07 | 5.79 | 5.98 | 5.77 | 5.90 | 34.2M |
| 2025-08-06 | 5.79 | 5.79 | 5.74 | 5.79 | 12.8M |
| 2025-08-05 | 5.76 | 5.80 | 5.76 | 5.78 | 10.0M |
| 2025-08-04 | 5.76 | 5.82 | 5.70 | 5.80 | 13.8M |
| 2025-08-01 | 5.76 | 5.80 | 5.75 | 5.76 | 11.3M |
| 2025-07-31 | 5.85 | 5.85 | 5.76 | 5.78 | 22.6M |
| 2025-07-30 | 5.86 | 5.90 | 5.83 | 5.88 | 21.9M |
| 2025-07-29 | 5.91 | 5.93 | 5.81 | 5.87 | 22.9M |
| 2025-07-28 | 6.00 | 6.02 | 5.91 | 5.93 | 19.8M |
| 2025-07-25 | 6.15 | 6.16 | 5.98 | 6.00 | 39.8M |
| 2025-07-24 | 5.92 | 6.37 | 5.89 | 6.15 | 73.7M |
| 2025-07-23 | 5.95 | 5.98 | 5.89 | 5.91 | 24.3M |
| 2025-07-22 | 5.89 | 5.96 | 5.83 | 5.95 | 27.9M |
| 2025-07-21 | 5.80 | 5.89 | 5.78 | 5.86 | 18.6M |
| 2025-07-18 | 5.81 | 5.85 | 5.77 | 5.80 | 14.8M |
| 2025-07-17 | 5.81 | 5.86 | 5.79 | 5.81 | 12.9M |
| 2025-07-16 | 5.79 | 5.83 | 5.76 | 5.79 | 12.0M |
| 2025-07-15 | 5.86 | 5.89 | 5.73 | 5.78 | 21.1M |
| 2025-07-14 | 6.00 | 6.00 | 5.88 | 5.90 | 17.4M |
| 2025-07-11 | 6.02 | 6.02 | 5.96 | 5.99 | 21.6M |
| 2025-07-10 | 5.90 | 6.03 | 5.89 | 6.01 | 23.6M |
| 2025-07-09 | 5.87 | 5.97 | 5.85 | 5.92 | 22.2M |
| 2025-07-08 | 5.85 | 5.88 | 5.83 | 5.88 | 13.7M |
| 2025-07-07 | 5.82 | 5.90 | 5.82 | 5.84 | 10.0M |
| 2025-07-04 | 5.91 | 5.94 | 5.84 | 5.85 | 16.6M |
| 2025-07-03 | 5.86 | 5.95 | 5.84 | 5.91 | 24.9M |
| 2025-07-02 | 5.81 | 5.88 | 5.78 | 5.82 | 13.2M |
| 2025-07-01 | 5.86 | 5.88 | 5.78 | 5.80 | 17.1M |
| 2025-06-30 | 5.85 | 5.89 | 5.84 | 5.87 | 14.3M |
| 2025-06-27 | 5.89 | 5.95 | 5.86 | 5.88 | 12.1M |
| 2025-06-26 | 5.93 | 5.97 | 5.85 | 5.91 | 14.7M |
| 2025-06-25 | 5.92 | 5.95 | 5.87 | 5.92 | 18.0M |
| 2025-06-24 | 5.83 | 5.88 | 5.81 | 5.86 | 13.4M |
| 2025-06-23 | 5.77 | 5.82 | 5.70 | 5.79 | 14.2M |
| 2025-06-20 | 5.70 | 5.98 | 5.70 | 5.82 | 33.0M |
| 2025-06-19 | 5.83 | 5.84 | 5.68 | 5.71 | 19.9M |
| 2025-06-18 | 5.87 | 5.91 | 5.83 | 5.84 | 12.0M |
| 2025-06-17 | 5.87 | 5.90 | 5.84 | 5.89 | 10.8M |
| 2025-06-16 | 5.83 | 5.90 | 5.82 | 5.86 | 12.4M |
| 2025-06-13 | 5.98 | 5.98 | 5.83 | 5.86 | 24.7M |
| 2025-06-12 | 6.05 | 6.05 | 5.98 | 5.99 | 16.0M |
| 2025-06-11 | 6.04 | 6.12 | 6.02 | 6.06 | 11.7M |
| 2025-06-10 | 6.16 | 6.18 | 6.00 | 6.06 | 23.5M |
| 2025-06-09 | 6.14 | 6.18 | 6.14 | 6.17 | 11.2M |
| 2025-06-06 | 6.20 | 6.22 | 6.14 | 6.16 | 14.9M |
| 2025-06-05 | 6.17 | 6.25 | 6.12 | 6.20 | 20.1M |
| 2025-06-04 | 6.13 | 6.17 | 6.12 | 6.17 | 14.3M |
| 2025-06-03 | 6.15 | 6.20 | 6.12 | 6.14 | 11.8M |
| 2025-05-30 | 6.27 | 6.27 | 6.15 | 6.19 | 17.9M |
| 2025-05-29 | 6.21 | 6.28 | 6.18 | 6.24 | 18.2M |
| 2025-05-28 | 6.27 | 6.31 | 6.20 | 6.23 | 17.9M |
| 2025-05-27 | 6.22 | 6.31 | 6.19 | 6.28 | 17.1M |
| 2025-05-26 | 6.23 | 6.23 | 6.15 | 6.22 | 15.3M |
| 2025-05-23 | 6.24 | 6.30 | 6.18 | 6.20 | 17.8M |
| 2025-05-22 | 6.32 | 6.39 | 6.24 | 6.26 | 20.5M |
| 2025-05-21 | 6.47 | 6.48 | 6.30 | 6.37 | 29.1M |
| 2025-05-20 | 6.48 | 6.61 | 6.43 | 6.47 | 31.5M |
| 2025-05-19 | 6.45 | 6.54 | 6.43 | 6.47 | 40.2M |
| 2025-05-16 | 6.22 | 6.88 | 6.19 | 6.66 | 61.7M |
| 2025-05-15 | 6.30 | 6.32 | 6.20 | 6.25 | 21.2M |
| 2025-05-14 | 6.31 | 6.37 | 6.22 | 6.35 | 31.7M |
| 2025-05-13 | 6.42 | 6.44 | 6.30 | 6.32 | 28.4M |
| 2025-05-12 | 6.50 | 6.56 | 6.33 | 6.41 | 36.9M |
| 2025-05-09 | 6.56 | 6.63 | 6.50 | 6.50 | 29.3M |
| 2025-05-08 | 6.87 | 6.88 | 6.56 | 6.56 | 63.2M |
| 2025-05-07 | 6.95 | 7.02 | 6.82 | 6.90 | 54.8M |
| 2025-05-06 | 6.70 | 6.95 | 6.50 | 6.89 | 64.9M |
| 2025-04-30 | 6.43 | 6.58 | 6.39 | 6.56 | 53.7M |
| 2025-04-29 | 5.95 | 6.49 | 5.95 | 6.36 | 46.6M |
| 2025-04-28 | 6.35 | 6.41 | 6.12 | 6.18 | 37.1M |
| 2025-04-25 | 6.22 | 6.34 | 6.19 | 6.23 | 31.2M |
| 2025-04-24 | 6.34 | 6.37 | 6.21 | 6.22 | 40.0M |
| 2025-04-23 | 6.56 | 6.65 | 6.36 | 6.38 | 42.3M |
| 2025-04-22 | 6.41 | 6.55 | 6.38 | 6.46 | 40.5M |
| 2025-04-21 | 6.56 | 6.56 | 6.36 | 6.43 | 56.1M |
| 2025-04-18 | 6.55 | 6.80 | 6.51 | 6.62 | 65.4M |
| 2025-04-17 | 6.47 | 6.63 | 6.42 | 6.53 | 48.3M |
| 2025-04-16 | 6.59 | 6.75 | 6.41 | 6.55 | 78.6M |
| 2025-04-15 | 6.75 | 6.98 | 6.55 | 6.58 | 80.6M |
| 2025-04-14 | 6.70 | 7.00 | 6.70 | 6.72 | 106.9M |
| 2025-04-11 | 6.80 | 7.05 | 6.70 | 6.71 | 152.9M |
| 2025-04-10 | 6.87 | 6.89 | 6.57 | 6.89 | 155.4M |
| 2025-04-09 | 5.62 | 6.26 | 5.52 | 6.26 | 99.0M |
| 2025-04-08 | 5.41 | 5.71 | 5.40 | 5.69 | 43.7M |
| 2025-04-07 | 5.67 | 5.82 | 5.41 | 5.41 | 38.8M |
| 2025-04-03 | 5.94 | 6.05 | 5.92 | 6.01 | 18.5M |
| 2025-04-02 | 6.03 | 6.05 | 5.96 | 5.99 | 15.6M |
| 2025-04-01 | 5.95 | 6.11 | 5.93 | 6.06 | 24.1M |
| 2025-03-31 | 6.17 | 6.19 | 5.93 | 5.95 | 34.6M |
| 2025-03-28 | 6.11 | 6.27 | 6.10 | 6.18 | 37.4M |
| 2025-03-27 | 6.02 | 6.34 | 5.96 | 6.20 | 60.9M |
| 2025-03-26 | 5.91 | 6.07 | 5.91 | 5.94 | 27.6M |
| 2025-03-25 | 6.07 | 6.10 | 5.88 | 5.89 | 36.9M |
| 2025-03-24 | 6.29 | 6.30 | 5.99 | 6.05 | 48.8M |
| 2025-03-21 | 6.15 | 6.40 | 6.14 | 6.28 | 59.6M |
| 2025-03-20 | 6.27 | 6.57 | 6.19 | 6.19 | 115.9M |
| 2025-03-19 | 6.00 | 6.27 | 6.00 | 6.27 | 76.4M |
| 2025-03-18 | 5.77 | 5.78 | 5.69 | 5.70 | 15.4M |
| 2025-03-17 | 5.87 | 5.90 | 5.75 | 5.76 | 23.0M |
| 2025-03-14 | 5.60 | 5.80 | 5.60 | 5.75 | 31.4M |
| 2025-03-13 | 5.60 | 5.64 | 5.51 | 5.62 | 22.7M |
| 2025-03-12 | 5.63 | 5.65 | 5.59 | 5.61 | 13.1M |
| 2025-03-11 | 5.56 | 5.63 | 5.53 | 5.63 | 15.7M |
| 2025-03-10 | 5.61 | 5.63 | 5.56 | 5.62 | 16.9M |
| 2025-03-07 | 5.70 | 5.71 | 5.57 | 5.57 | 26.3M |
| 2025-03-06 | 5.60 | 5.86 | 5.57 | 5.74 | 31.6M |
| 2025-03-05 | 5.60 | 5.64 | 5.49 | 5.64 | 28.3M |
| 2025-03-04 | 5.68 | 5.70 | 5.59 | 5.64 | 24.7M |
| 2025-03-03 | 5.80 | 5.86 | 5.68 | 5.72 | 24.2M |
| 2025-02-28 | 5.98 | 5.98 | 5.76 | 5.78 | 35.0M |
| 2025-02-27 | 5.82 | 6.08 | 5.76 | 5.97 | 58.5M |
| 2025-02-26 | 5.50 | 5.95 | 5.50 | 5.83 | 70.7M |
| 2025-02-25 | 5.53 | 5.62 | 5.47 | 5.49 | 29.6M |
| 2025-02-24 | 5.56 | 5.68 | 5.50 | 5.60 | 32.8M |
| 2025-02-21 | 5.62 | 5.64 | 5.49 | 5.58 | 35.4M |
| 2025-02-20 | 5.76 | 5.76 | 5.63 | 5.64 | 28.7M |
| 2025-02-19 | 5.72 | 5.75 | 5.66 | 5.74 | 27.0M |
| 2025-02-18 | 5.98 | 5.98 | 5.72 | 5.73 | 36.0M |
| 2025-02-17 | 6.03 | 6.04 | 5.89 | 5.97 | 33.1M |
| 2025-02-14 | 6.06 | 6.10 | 5.98 | 6.01 | 25.3M |
| 2025-02-13 | 6.12 | 6.19 | 6.06 | 6.08 | 34.2M |
| 2025-02-12 | 6.07 | 6.14 | 5.99 | 6.12 | 29.7M |
| 2025-02-11 | 6.20 | 6.23 | 6.05 | 6.11 | 25.7M |
| 2025-02-10 | 6.12 | 6.20 | 6.09 | 6.18 | 31.2M |
| 2025-02-07 | 6.07 | 6.18 | 6.04 | 6.12 | 36.8M |
| 2025-02-06 | 6.05 | 6.10 | 5.94 | 6.08 | 26.4M |
| 2025-02-05 | 5.99 | 6.10 | 5.98 | 6.07 | 22.3M |
| 2025-01-27 | 6.03 | 6.13 | 5.99 | 5.99 | 27.2M |
| 2025-01-24 | 5.91 | 5.94 | 5.80 | 5.92 | 25.5M |
| 2025-01-23 | 6.04 | 6.12 | 5.89 | 5.90 | 30.9M |
| 2025-01-22 | 6.09 | 6.09 | 5.96 | 5.97 | 24.7M |
| 2025-01-21 | 6.14 | 6.23 | 6.07 | 6.10 | 29.5M |
| 2025-01-20 | 6.12 | 6.24 | 6.04 | 6.14 | 27.1M |
| 2025-01-17 | 6.21 | 6.25 | 6.14 | 6.17 | 19.5M |
| 2025-01-16 | 6.21 | 6.45 | 6.21 | 6.25 | 34.0M |
| 2025-01-15 | 6.23 | 6.42 | 6.13 | 6.26 | 37.7M |
| 2025-01-14 | 6.09 | 6.26 | 6.04 | 6.23 | 33.2M |
| 2025-01-13 | 5.85 | 5.97 | 5.71 | 5.96 | 30.0M |
| 2025-01-10 | 6.21 | 6.29 | 5.92 | 5.93 | 31.3M |
| 2025-01-09 | 6.21 | 6.29 | 6.17 | 6.19 | 22.5M |
| 2025-01-08 | 6.31 | 6.34 | 6.08 | 6.28 | 36.2M |
| 2025-01-07 | 6.22 | 6.39 | 6.18 | 6.34 | 29.7M |
| 2025-01-06 | 6.48 | 6.48 | 6.20 | 6.21 | 43.1M |
| 2025-01-03 | 7.12 | 7.13 | 6.54 | 6.57 | 55.8M |
| 2025-01-02 | 7.22 | 7.39 | 6.98 | 7.13 | 45.0M |