6.01
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.46 | 5.46 | 5.44 | 5.44 | 23.5K |
| 09:31 | 5.40 | 5.40 | 5.40 | 5.40 | 0.5K |
| 09:32 | 5.35 | 5.35 | 5.33 | 5.33 | 5.7K |
| 09:33 | 5.26 | 5.28 | 5.20 | 5.20 | 2.8K |
| 09:34 | 5.20 | 5.24 | 5.20 | 5.24 | 5.0K |
| 09:36 | 5.24 | 5.37 | 5.24 | 5.37 | 0.7K |
| 09:37 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 09:38 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 09:39 | 5.27 | 5.27 | 5.20 | 5.20 | 1.0K |
| 09:41 | 5.20 | 5.20 | 5.17 | 5.17 | 1.2K |
| 09:43 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 09:45 | 5.24 | 5.24 | 5.24 | 5.24 | 4.4K |
| 09:46 | 5.17 | 5.22 | 5.17 | 5.22 | 1.3K |
| 09:47 | 5.16 | 5.16 | 5.15 | 5.15 | 19.9K |
| 09:52 | 5.17 | 5.17 | 5.17 | 5.17 | 2.0K |
| 09:53 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 09:54 | 5.19 | 5.19 | 5.19 | 5.19 | 2.0K |
| 09:55 | 5.11 | 5.11 | 5.11 | 5.11 | 3.3K |
| 09:56 | 5.06 | 5.06 | 5.06 | 5.06 | 1.3K |
| 09:58 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 10:02 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 10:03 | 5.10 | 5.10 | 5.10 | 5.10 | 1.8K |
| 10:04 | 5.07 | 5.07 | 5.07 | 5.07 | 0.4K |
| 10:05 | 5.05 | 5.09 | 5.05 | 5.09 | 1.6K |
| 10:07 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 10:08 | 5.07 | 5.08 | 5.07 | 5.08 | 2.9K |
| 10:09 | 5.09 | 5.09 | 5.02 | 5.02 | 2.8K |
| 10:14 | 5.08 | 5.08 | 5.08 | 5.08 | 0.5K |
| 10:15 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 10:16 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 10:19 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 10:20 | 5.10 | 5.10 | 5.10 | 5.10 | 1.1K |
| 10:22 | 5.15 | 5.18 | 5.15 | 5.18 | 0.6K |
| 10:23 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 10:26 | 5.16 | 5.16 | 5.10 | 5.10 | 0.5K |
| 10:27 | 5.15 | 5.15 | 5.15 | 5.15 | 0.7K |
| 10:30 | 5.18 | 5.18 | 5.16 | 5.16 | 0.3K |
| 10:39 | 5.16 | 5.16 | 5.16 | 5.16 | 0.6K |
| 10:40 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 10:41 | 5.20 | 5.22 | 5.20 | 5.22 | 0.2K |
| 10:42 | 5.25 | 5.25 | 5.17 | 5.17 | 1.4K |
| 10:54 | 5.22 | 5.25 | 5.22 | 5.25 | 0.5K |
| 10:55 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 10:56 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 11:04 | 5.27 | 5.27 | 5.26 | 5.26 | 0.7K |
| 11:05 | 5.26 | 5.26 | 5.26 | 5.26 | 1.2K |
| 11:10 | 5.33 | 5.34 | 5.33 | 5.34 | 0.5K |
| 11:11 | 5.34 | 5.36 | 5.34 | 5.36 | 0.3K |
| 11:12 | 5.30 | 5.30 | 5.30 | 5.30 | 0.2K |
| 11:14 | 5.36 | 5.36 | 5.36 | 5.36 | 0.4K |
| 11:15 | 5.34 | 5.36 | 5.34 | 5.36 | 0.7K |
| 11:17 | 5.36 | 5.36 | 5.36 | 5.36 | 0.1K |
| 11:19 | 5.34 | 5.34 | 5.34 | 5.34 | 1.0K |
| 11:21 | 5.36 | 5.36 | 5.36 | 5.36 | 0.2K |
| 11:22 | 5.36 | 5.36 | 5.36 | 5.36 | 0.5K |
| 11:27 | 5.32 | 5.32 | 5.32 | 5.32 | 0.7K |
| 11:35 | 5.34 | 5.34 | 5.34 | 5.34 | 0.3K |
| 11:43 | 5.34 | 5.34 | 5.34 | 5.34 | 0.7K |
| 11:44 | 5.31 | 5.31 | 5.31 | 5.31 | 0.1K |
| 11:47 | 5.35 | 5.38 | 5.35 | 5.38 | 0.4K |
| 11:52 | 5.29 | 5.29 | 5.29 | 5.29 | 0.1K |
| 11:54 | 5.27 | 5.33 | 5.27 | 5.33 | 2.1K |
| 11:55 | 5.35 | 5.35 | 5.35 | 5.35 | 0.1K |
| 11:56 | 5.43 | 5.43 | 5.43 | 5.43 | 0.6K |
| 12:07 | 5.30 | 5.30 | 5.30 | 5.30 | 0.2K |
| 12:14 | 5.26 | 5.26 | 5.26 | 5.26 | 0.4K |
| 12:35 | 5.31 | 5.31 | 5.31 | 5.31 | 5.4K |
| 12:37 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 12:42 | 5.34 | 5.34 | 5.34 | 5.34 | 0.1K |
| 12:44 | 5.29 | 5.29 | 5.29 | 5.29 | 0.1K |
| 13:00 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 13:05 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 13:06 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 13:08 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 13:15 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 13:25 | 5.28 | 5.28 | 5.28 | 5.28 | 0.7K |
| 13:37 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 13:39 | 5.25 | 5.25 | 5.24 | 5.24 | 0.6K |
| 13:52 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 14:00 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 14:01 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 14:09 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 14:26 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 14:42 | 5.24 | 5.24 | 5.20 | 5.20 | 0.2K |
| 14:43 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 14:47 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 14:48 | 5.27 | 5.27 | 5.27 | 5.27 | 0.4K |
| 14:49 | 5.27 | 5.27 | 5.27 | 5.27 | 0.9K |
| 14:55 | 5.25 | 5.25 | 5.25 | 5.25 | 1.0K |
| 14:59 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 15:07 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 15:09 | 5.30 | 5.30 | 5.30 | 5.30 | 0.8K |
| 15:30 | 5.26 | 5.26 | 5.26 | 5.26 | 0.8K |
| 15:36 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 15:43 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 15:47 | 5.23 | 5.23 | 5.23 | 5.23 | 0.9K |
| 15:48 | 5.23 | 5.23 | 5.20 | 5.20 | 5.6K |
| 15:52 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:54 | 5.23 | 5.23 | 5.23 | 5.23 | 0.8K |
| 15:56 | 5.23 | 5.23 | 5.20 | 5.20 | 0.7K |
| 15:59 | 5.22 | 5.24 | 5.22 | 5.22 | 1.0K |
| 16:00 | 5.24 | 5.24 | 5.24 | 5.24 | 2.1K |