4.58
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.08 | 5.08 | 5.08 | 5.08 | 2.8K |
| 09:32 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 09:34 | 5.09 | 5.09 | 5.09 | 5.09 | 1.3K |
| 09:41 | 5.06 | 5.06 | 5.06 | 5.06 | 0.9K |
| 09:45 | 5.05 | 5.05 | 5.04 | 5.04 | 2.7K |
| 09:46 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 09:47 | 5.06 | 5.06 | 5.06 | 5.06 | 1.4K |
| 09:48 | 5.07 | 5.07 | 5.07 | 5.07 | 0.4K |
| 09:49 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 09:53 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 09:54 | 5.07 | 5.07 | 5.07 | 5.07 | 0.7K |
| 09:57 | 5.10 | 5.10 | 5.10 | 5.10 | 1.0K |
| 09:59 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 10:00 | 5.10 | 5.10 | 5.09 | 5.10 | 0.7K |
| 10:01 | 5.10 | 5.10 | 5.10 | 5.10 | 3.9K |
| 10:03 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 10:04 | 5.09 | 5.09 | 5.09 | 5.09 | 0.7K |
| 10:05 | 5.09 | 5.09 | 5.09 | 5.09 | 0.6K |
| 10:09 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 10:10 | 5.11 | 5.11 | 5.11 | 5.11 | 0.5K |
| 10:11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.6K |
| 10:12 | 5.10 | 5.10 | 5.10 | 5.10 | 1.7K |
| 10:13 | 5.08 | 5.08 | 5.08 | 5.08 | 1.1K |
| 10:14 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 10:15 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 10:16 | 5.08 | 5.08 | 5.08 | 5.08 | 0.6K |
| 10:17 | 5.08 | 5.08 | 5.08 | 5.08 | 0.4K |
| 10:18 | 5.08 | 5.08 | 5.08 | 5.08 | 0.4K |
| 10:19 | 5.09 | 5.09 | 5.09 | 5.09 | 1.0K |
| 10:21 | 5.09 | 5.09 | 5.09 | 5.09 | 7.1K |
| 10:22 | 5.10 | 5.10 | 5.09 | 5.09 | 0.5K |
| 10:23 | 5.09 | 5.09 | 5.09 | 5.09 | 1.0K |
| 10:26 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 10:28 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 10:29 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 10:30 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 10:31 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 10:32 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 10:34 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 10:37 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 10:40 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 10:41 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 10:42 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 10:43 | 5.10 | 5.10 | 5.10 | 5.10 | 5.4K |
| 10:44 | 5.10 | 5.10 | 5.10 | 5.10 | 0.8K |
| 10:45 | 5.10 | 5.10 | 5.10 | 5.10 | 4.1K |
| 10:48 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 10:50 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 10:51 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 10:53 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 10:54 | 5.10 | 5.11 | 5.10 | 5.11 | 13.8K |
| 10:55 | 5.10 | 5.10 | 5.10 | 5.10 | 0.9K |
| 10:56 | 5.10 | 5.12 | 5.10 | 5.11 | 10.4K |
| 10:58 | 5.10 | 5.10 | 5.10 | 5.10 | 1.6K |
| 10:59 | 5.10 | 5.10 | 5.10 | 5.10 | 0.9K |
| 11:00 | 5.11 | 5.11 | 5.11 | 5.11 | 1.0K |
| 11:01 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 11:04 | 5.11 | 5.11 | 5.11 | 5.11 | 1.1K |
| 11:05 | 5.11 | 5.12 | 5.11 | 5.12 | 2.5K |
| 11:06 | 5.12 | 5.12 | 5.12 | 5.12 | 0.6K |
| 11:08 | 5.11 | 5.11 | 5.11 | 5.11 | 1.4K |
| 11:09 | 5.10 | 5.10 | 5.09 | 5.09 | 1.3K |
| 11:10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 11:11 | 5.08 | 5.10 | 5.08 | 5.10 | 7.3K |
| 11:13 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 11:15 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 11:16 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 11:17 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 11:18 | 5.11 | 5.11 | 5.11 | 5.11 | 0.9K |
| 11:21 | 5.12 | 5.13 | 5.12 | 5.13 | 0.4K |
| 11:22 | 5.12 | 5.12 | 5.12 | 5.12 | 0.5K |
| 11:23 | 5.12 | 5.12 | 5.12 | 5.12 | 0.8K |
| 11:24 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 11:25 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 11:26 | 5.12 | 5.12 | 5.12 | 5.12 | 1.1K |
| 11:27 | 5.13 | 5.13 | 5.12 | 5.13 | 0.8K |
| 11:28 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 11:31 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 11:34 | 5.13 | 5.13 | 5.10 | 5.10 | 16.2K |
| 11:35 | 5.10 | 5.10 | 5.10 | 5.10 | 4.5K |
| 11:37 | 5.10 | 5.12 | 5.10 | 5.11 | 3.3K |
| 11:38 | 5.12 | 5.13 | 5.12 | 5.13 | 6.8K |
| 11:42 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 11:43 | 5.14 | 5.14 | 5.12 | 5.12 | 1.9K |
| 11:51 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 11:53 | 5.14 | 5.14 | 5.14 | 5.14 | 0.8K |
| 11:54 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 11:55 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 11:56 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 11:57 | 5.15 | 5.15 | 5.14 | 5.14 | 1.7K |
| 11:59 | 5.14 | 5.14 | 5.14 | 5.14 | 4.0K |
| 12:05 | 5.13 | 5.13 | 5.13 | 5.13 | 1.7K |
| 12:11 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 12:13 | 5.12 | 5.13 | 5.12 | 5.13 | 6.1K |
| 12:16 | 5.13 | 5.13 | 5.12 | 5.12 | 3.2K |
| 12:25 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 12:26 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 12:29 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 12:30 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 12:33 | 5.09 | 5.09 | 5.07 | 5.07 | 0.9K |
| 12:34 | 5.08 | 5.08 | 5.07 | 5.07 | 10.3K |
| 12:35 | 5.07 | 5.07 | 5.07 | 5.07 | 1.6K |
| 12:36 | 5.05 | 5.05 | 5.05 | 5.05 | 0.9K |
| 12:37 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 12:40 | 5.06 | 5.06 | 5.06 | 5.06 | 0.8K |
| 12:41 | 5.06 | 5.06 | 5.06 | 5.06 | 1.1K |
| 12:42 | 5.06 | 5.07 | 5.06 | 5.06 | 0.8K |
| 12:44 | 5.05 | 5.05 | 5.05 | 5.05 | 0.9K |
| 12:46 | 5.07 | 5.07 | 5.07 | 5.07 | 1.0K |
| 12:47 | 5.06 | 5.06 | 5.06 | 5.06 | 0.6K |
| 12:48 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 12:51 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 12:52 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 12:54 | 5.06 | 5.06 | 5.06 | 5.06 | 1.0K |
| 12:55 | 5.05 | 5.05 | 5.05 | 5.05 | 0.8K |
| 12:57 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 12:59 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 13:00 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 13:02 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 13:03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 13:07 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 13:09 | 5.02 | 5.02 | 5.02 | 5.02 | 1.2K |
| 13:10 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 13:12 | 5.00 | 5.01 | 5.00 | 5.01 | 0.8K |
| 13:13 | 5.02 | 5.02 | 5.02 | 5.01 | 3.1K |
| 13:14 | 5.02 | 5.02 | 5.02 | 5.01 | 0.8K |
| 13:17 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 13:19 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 13:24 | 5.03 | 5.03 | 5.03 | 5.03 | 0.7K |
| 13:25 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 13:29 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 13:30 | 5.03 | 5.03 | 5.03 | 5.03 | 0.6K |
| 13:33 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 13:34 | 5.03 | 5.03 | 5.03 | 5.03 | 0.6K |
| 13:38 | 5.02 | 5.03 | 5.02 | 5.03 | 0.2K |
| 13:39 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 13:40 | 5.02 | 5.02 | 5.02 | 5.01 | 4.1K |
| 13:42 | 5.00 | 5.01 | 5.00 | 5.01 | 4.4K |
| 13:43 | 5.01 | 5.01 | 5.01 | 5.01 | 0.8K |
| 13:45 | 5.01 | 5.03 | 5.01 | 5.03 | 2.4K |
| 13:47 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 13:48 | 5.02 | 5.02 | 5.02 | 5.02 | 2.9K |
| 13:59 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 14:00 | 5.02 | 5.02 | 5.02 | 5.02 | 1.0K |
| 14:03 | 5.01 | 5.01 | 5.01 | 5.01 | 1.9K |
| 14:07 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 14:10 | 5.01 | 5.01 | 5.00 | 5.00 | 0.5K |
| 14:11 | 5.02 | 5.02 | 5.02 | 5.01 | 2.5K |
| 14:13 | 5.02 | 5.02 | 5.02 | 5.01 | 1.2K |
| 14:17 | 5.01 | 5.01 | 5.01 | 5.01 | 2.3K |
| 14:22 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 14:25 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 14:27 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 14:28 | 4.99 | 5.00 | 4.99 | 5.00 | 1.3K |
| 14:32 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 14:33 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 14:35 | 5.00 | 5.00 | 4.98 | 4.98 | 2.4K |
| 14:41 | 4.99 | 4.99 | 4.99 | 4.99 | 2.8K |
| 14:42 | 4.99 | 4.99 | 4.99 | 4.99 | 1.1K |
| 14:48 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 14:49 | 4.98 | 4.98 | 4.98 | 4.98 | 0.3K |
| 14:50 | 4.99 | 4.99 | 4.97 | 4.97 | 1.8K |
| 14:51 | 4.98 | 4.98 | 4.98 | 4.97 | 0.4K |
| 14:53 | 4.98 | 4.98 | 4.98 | 4.98 | 0.8K |
| 14:55 | 4.98 | 4.98 | 4.98 | 4.98 | 1.8K |
| 14:57 | 4.98 | 4.98 | 4.98 | 4.98 | 1.5K |
| 14:59 | 4.98 | 4.99 | 4.98 | 4.99 | 1.5K |
| 15:00 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 15:01 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 15:02 | 4.99 | 4.99 | 4.99 | 4.99 | 0.6K |
| 15:03 | 4.99 | 4.99 | 4.99 | 4.99 | 1.0K |
| 15:04 | 4.98 | 4.99 | 4.98 | 4.99 | 1.6K |
| 15:05 | 5.00 | 5.00 | 4.99 | 4.99 | 3.3K |
| 15:06 | 4.99 | 4.99 | 4.99 | 4.99 | 1.2K |
| 15:09 | 5.00 | 5.00 | 5.00 | 5.00 | 0.6K |
| 15:10 | 5.00 | 5.00 | 4.99 | 4.99 | 1.4K |
| 15:11 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 15:12 | 4.98 | 4.98 | 4.98 | 4.98 | 0.8K |
| 15:17 | 4.99 | 4.99 | 4.99 | 4.99 | 0.9K |
| 15:18 | 4.98 | 4.98 | 4.98 | 4.97 | 4.0K |
| 15:20 | 4.98 | 4.98 | 4.98 | 4.97 | 0.4K |
| 15:21 | 4.97 | 4.97 | 4.97 | 4.97 | 7.9K |
| 15:25 | 4.97 | 4.97 | 4.97 | 4.97 | 0.6K |
| 15:27 | 4.97 | 4.97 | 4.96 | 4.96 | 0.8K |
| 15:29 | 4.97 | 4.97 | 4.97 | 4.97 | 1.3K |
| 15:31 | 4.97 | 4.97 | 4.97 | 4.97 | 1.5K |
| 15:35 | 4.97 | 4.97 | 4.97 | 4.97 | 0.7K |
| 15:36 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 15:37 | 4.97 | 4.97 | 4.97 | 4.97 | 1.9K |
| 15:38 | 4.97 | 4.97 | 4.97 | 4.97 | 0.6K |
| 15:39 | 4.97 | 4.97 | 4.97 | 4.97 | 0.3K |
| 15:40 | 4.97 | 4.97 | 4.97 | 4.97 | 0.6K |
| 15:41 | 4.97 | 4.97 | 4.97 | 4.97 | 10.5K |
| 15:42 | 4.97 | 4.97 | 4.97 | 4.97 | 4.7K |
| 15:43 | 4.96 | 4.97 | 4.96 | 4.97 | 0.5K |
| 15:44 | 4.96 | 4.96 | 4.96 | 4.96 | 2.6K |
| 15:45 | 4.96 | 4.96 | 4.96 | 4.96 | 1.2K |
| 15:47 | 4.94 | 4.94 | 4.94 | 4.94 | 2.8K |
| 15:48 | 4.95 | 4.95 | 4.94 | 4.94 | 1.8K |
| 15:49 | 4.94 | 4.95 | 4.94 | 4.95 | 5.1K |
| 15:50 | 4.95 | 4.95 | 4.95 | 4.95 | 0.5K |
| 15:51 | 4.95 | 4.95 | 4.94 | 4.93 | 3.8K |
| 15:52 | 4.93 | 4.93 | 4.93 | 4.93 | 2.5K |
| 15:53 | 4.93 | 4.93 | 4.93 | 4.93 | 3.1K |
| 15:54 | 4.92 | 4.92 | 4.92 | 4.92 | 3.2K |
| 15:55 | 4.92 | 4.92 | 4.91 | 4.91 | 5.3K |
| 15:56 | 4.91 | 4.93 | 4.91 | 4.93 | 8.5K |
| 15:57 | 4.93 | 4.93 | 4.92 | 4.93 | 3.6K |
| 15:58 | 4.93 | 4.93 | 4.92 | 4.93 | 3.6K |
| 15:59 | 4.93 | 4.93 | 4.92 | 4.92 | 97.2K |