4.62
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.92 | 4.97 | 4.92 | 4.97 | 34.2K |
| 09:34 | 4.98 | 4.98 | 4.98 | 4.98 | 1.4K |
| 09:35 | 5.01 | 5.01 | 4.92 | 4.93 | 2.2K |
| 09:37 | 4.92 | 4.92 | 4.89 | 4.91 | 14.5K |
| 09:38 | 4.95 | 4.97 | 4.95 | 4.97 | 1.7K |
| 09:40 | 4.98 | 4.98 | 4.98 | 4.97 | 0.2K |
| 09:43 | 5.02 | 5.02 | 5.01 | 5.01 | 0.8K |
| 09:46 | 5.03 | 5.03 | 5.01 | 5.02 | 2.2K |
| 09:49 | 5.04 | 5.04 | 5.04 | 5.04 | 0.9K |
| 09:51 | 5.01 | 5.02 | 5.01 | 5.02 | 0.5K |
| 09:52 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 09:54 | 5.00 | 5.03 | 5.00 | 5.03 | 1.5K |
| 09:56 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 09:58 | 5.04 | 5.04 | 5.04 | 5.04 | 0.7K |
| 09:59 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 10:02 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 10:04 | 5.05 | 5.05 | 5.04 | 5.04 | 0.6K |
| 10:05 | 5.04 | 5.05 | 5.04 | 5.04 | 0.5K |
| 10:06 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 10:07 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 10:09 | 5.05 | 5.05 | 5.04 | 5.04 | 2.0K |
| 10:11 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 10:13 | 5.05 | 5.05 | 5.03 | 5.03 | 4.1K |
| 10:14 | 5.04 | 5.08 | 5.04 | 5.08 | 7.1K |
| 10:15 | 5.07 | 5.09 | 5.07 | 5.09 | 6.1K |
| 10:16 | 5.10 | 5.10 | 5.10 | 5.10 | 2.2K |
| 10:17 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 10:18 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 10:19 | 5.10 | 5.10 | 5.10 | 5.10 | 0.8K |
| 10:24 | 5.10 | 5.10 | 5.10 | 5.10 | 1.6K |
| 10:26 | 5.11 | 5.11 | 5.11 | 5.11 | 4.2K |
| 10:27 | 5.11 | 5.11 | 5.11 | 5.11 | 2.7K |
| 10:28 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 10:31 | 5.12 | 5.12 | 5.12 | 5.12 | 0.8K |
| 10:32 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 10:33 | 5.13 | 5.15 | 5.13 | 5.15 | 6.2K |
| 10:34 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 10:35 | 5.15 | 5.15 | 5.15 | 5.15 | 2.4K |
| 10:36 | 5.15 | 5.15 | 5.15 | 5.15 | 2.9K |
| 10:37 | 5.14 | 5.15 | 5.14 | 5.15 | 1.7K |
| 10:38 | 5.14 | 5.15 | 5.14 | 5.15 | 3.4K |
| 10:39 | 5.15 | 5.15 | 5.15 | 5.15 | 0.8K |
| 10:41 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 10:42 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 10:43 | 5.13 | 5.13 | 5.13 | 5.13 | 0.5K |
| 10:45 | 5.14 | 5.14 | 5.13 | 5.13 | 0.9K |
| 10:46 | 5.09 | 5.09 | 5.09 | 5.09 | 1.2K |
| 10:48 | 5.09 | 5.09 | 5.09 | 5.09 | 0.6K |
| 10:50 | 5.11 | 5.11 | 5.09 | 5.09 | 0.3K |
| 10:51 | 5.11 | 5.11 | 5.11 | 5.11 | 0.7K |
| 10:52 | 5.11 | 5.11 | 5.11 | 5.11 | 1.1K |
| 10:53 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 10:54 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 10:55 | 5.11 | 5.11 | 5.09 | 5.09 | 0.8K |
| 10:57 | 5.11 | 5.11 | 5.11 | 5.11 | 0.4K |
| 10:58 | 5.09 | 5.09 | 5.09 | 5.09 | 1.0K |
| 10:59 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 11:00 | 5.09 | 5.12 | 5.09 | 5.12 | 14.4K |
| 11:01 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 11:05 | 5.10 | 5.10 | 5.10 | 5.10 | 1.1K |
| 11:06 | 5.09 | 5.09 | 5.09 | 5.09 | 0.6K |
| 11:09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.4K |
| 11:10 | 5.09 | 5.09 | 5.09 | 5.09 | 0.6K |
| 11:11 | 5.08 | 5.09 | 5.08 | 5.08 | 1.6K |
| 11:12 | 5.08 | 5.08 | 5.08 | 5.08 | 1.6K |
| 11:13 | 5.07 | 5.07 | 5.07 | 5.07 | 0.6K |
| 11:16 | 5.07 | 5.07 | 5.07 | 5.07 | 1.3K |
| 11:24 | 5.05 | 5.05 | 5.04 | 5.04 | 6.5K |
| 11:25 | 5.05 | 5.05 | 5.05 | 5.05 | 0.9K |
| 11:26 | 5.04 | 5.04 | 5.04 | 5.04 | 5.2K |
| 11:27 | 5.04 | 5.04 | 5.04 | 5.04 | 2.8K |
| 11:28 | 5.03 | 5.03 | 4.98 | 4.98 | 4.5K |
| 11:31 | 5.00 | 5.00 | 4.98 | 4.98 | 1.9K |
| 11:33 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 11:34 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 11:35 | 5.01 | 5.01 | 5.01 | 5.01 | 1.1K |
| 11:37 | 5.02 | 5.02 | 5.02 | 5.02 | 0.6K |
| 11:38 | 5.03 | 5.03 | 5.00 | 5.00 | 2.8K |
| 11:41 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 11:42 | 5.01 | 5.01 | 5.00 | 5.00 | 0.3K |
| 11:43 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 11:45 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 11:46 | 5.01 | 5.01 | 5.01 | 5.01 | 1.7K |
| 11:49 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5K |
| 11:50 | 5.01 | 5.01 | 5.01 | 5.01 | 2.9K |
| 11:51 | 5.00 | 5.00 | 5.00 | 5.00 | 0.7K |
| 11:53 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 11:57 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 11:58 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 11:59 | 4.99 | 4.99 | 4.97 | 4.97 | 1.5K |
| 12:00 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 12:01 | 5.00 | 5.00 | 5.00 | 5.00 | 4.8K |
| 12:08 | 4.99 | 4.99 | 4.99 | 4.99 | 1.0K |
| 12:09 | 4.98 | 4.98 | 4.98 | 4.98 | 0.3K |
| 12:10 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 12:11 | 4.98 | 4.98 | 4.98 | 4.98 | 2.2K |
| 12:12 | 4.98 | 4.98 | 4.97 | 4.97 | 1.1K |
| 12:14 | 4.97 | 4.98 | 4.97 | 4.98 | 0.6K |
| 12:15 | 4.98 | 4.99 | 4.98 | 4.99 | 2.1K |
| 12:19 | 5.00 | 5.00 | 5.00 | 5.00 | 0.9K |
| 12:21 | 5.00 | 5.00 | 5.00 | 5.00 | 1.1K |
| 12:31 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 12:32 | 4.99 | 5.00 | 4.99 | 5.00 | 0.5K |
| 12:34 | 4.99 | 5.00 | 4.99 | 5.00 | 0.7K |
| 12:39 | 5.00 | 5.00 | 5.00 | 5.00 | 0.6K |
| 12:43 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 12:44 | 4.99 | 4.99 | 4.99 | 4.99 | 2.0K |
| 12:46 | 4.97 | 4.97 | 4.97 | 4.97 | 1.5K |
| 12:48 | 4.98 | 4.98 | 4.98 | 4.98 | 0.3K |
| 12:49 | 4.97 | 4.97 | 4.97 | 4.97 | 1.0K |
| 12:53 | 4.97 | 4.97 | 4.97 | 4.97 | 0.4K |
| 12:56 | 4.97 | 4.97 | 4.97 | 4.97 | 2.7K |
| 13:01 | 4.99 | 4.99 | 4.99 | 4.99 | 0.9K |
| 13:03 | 4.99 | 4.99 | 4.99 | 4.99 | 2.5K |
| 13:07 | 4.99 | 4.99 | 4.99 | 4.99 | 1.4K |
| 13:17 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 13:18 | 4.97 | 4.97 | 4.97 | 4.97 | 1.2K |
| 13:20 | 4.98 | 4.98 | 4.98 | 4.98 | 3.0K |
| 13:21 | 4.98 | 4.98 | 4.97 | 4.97 | 2.7K |
| 13:22 | 4.97 | 4.97 | 4.97 | 4.97 | 5.9K |
| 13:24 | 4.98 | 4.98 | 4.98 | 4.97 | 2.2K |
| 13:27 | 4.97 | 4.97 | 4.97 | 4.97 | 0.5K |
| 13:28 | 4.98 | 4.98 | 4.98 | 4.98 | 0.4K |
| 13:30 | 4.98 | 4.98 | 4.98 | 4.98 | 0.5K |
| 13:31 | 4.98 | 4.98 | 4.98 | 4.98 | 0.7K |
| 13:34 | 4.98 | 4.98 | 4.98 | 4.98 | 0.5K |
| 13:35 | 4.99 | 5.00 | 4.99 | 5.00 | 1.2K |
| 13:36 | 5.00 | 5.00 | 5.00 | 5.00 | 0.7K |
| 13:37 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 13:41 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 13:42 | 5.02 | 5.03 | 5.02 | 5.03 | 3.1K |
| 13:46 | 5.03 | 5.03 | 5.03 | 5.03 | 1.2K |
| 13:47 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 13:49 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 13:50 | 5.05 | 5.05 | 5.05 | 5.05 | 1.2K |
| 13:55 | 5.03 | 5.03 | 5.03 | 5.03 | 1.7K |
| 13:56 | 5.03 | 5.03 | 5.03 | 5.03 | 1.5K |
| 14:00 | 5.04 | 5.04 | 5.04 | 5.04 | 1.5K |
| 14:01 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 14:02 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 14:03 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 14:05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.1K |
| 14:06 | 5.06 | 5.06 | 5.04 | 5.04 | 2.6K |
| 14:07 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 14:11 | 5.05 | 5.05 | 5.05 | 5.05 | 0.7K |
| 14:14 | 5.05 | 5.05 | 5.05 | 5.05 | 2.2K |
| 14:25 | 5.05 | 5.05 | 5.05 | 5.05 | 2.8K |
| 14:27 | 5.06 | 5.06 | 5.06 | 5.06 | 0.8K |
| 14:29 | 5.07 | 5.07 | 5.07 | 5.07 | 0.8K |
| 14:34 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 14:38 | 5.06 | 5.06 | 5.06 | 5.06 | 7.3K |
| 14:39 | 5.07 | 5.07 | 5.07 | 5.07 | 1.1K |
| 14:40 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 14:41 | 5.07 | 5.07 | 5.07 | 5.07 | 1.3K |
| 14:42 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 14:45 | 5.06 | 5.06 | 5.06 | 5.06 | 2.9K |
| 14:46 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 14:47 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 14:48 | 5.06 | 5.06 | 5.06 | 5.06 | 0.5K |
| 14:50 | 5.07 | 5.07 | 5.06 | 5.06 | 0.5K |
| 14:51 | 5.05 | 5.07 | 5.05 | 5.07 | 0.4K |
| 14:53 | 5.07 | 5.09 | 5.07 | 5.09 | 1.9K |
| 14:56 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 14:57 | 5.09 | 5.09 | 5.09 | 5.09 | 0.4K |
| 15:00 | 5.08 | 5.08 | 5.08 | 5.08 | 2.2K |
| 15:05 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 15:06 | 5.08 | 5.08 | 5.08 | 5.08 | 0.7K |
| 15:07 | 5.08 | 5.08 | 5.08 | 5.08 | 0.7K |
| 15:08 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 15:09 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 15:11 | 5.08 | 5.08 | 5.08 | 5.08 | 0.8K |
| 15:14 | 5.09 | 5.09 | 5.09 | 5.09 | 0.9K |
| 15:15 | 5.11 | 5.12 | 5.11 | 5.12 | 1.6K |
| 15:16 | 5.12 | 5.12 | 5.11 | 5.11 | 2.7K |
| 15:21 | 5.11 | 5.11 | 5.11 | 5.11 | 0.4K |
| 15:22 | 5.11 | 5.16 | 5.11 | 5.16 | 9.4K |
| 15:24 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 15:25 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 15:26 | 5.18 | 5.18 | 5.17 | 5.18 | 3.3K |
| 15:27 | 5.18 | 5.19 | 5.18 | 5.19 | 9.7K |
| 15:28 | 5.19 | 5.20 | 5.19 | 5.20 | 2.1K |
| 15:29 | 5.22 | 5.25 | 5.22 | 5.25 | 6.6K |
| 15:30 | 5.25 | 5.25 | 5.24 | 5.25 | 8.6K |
| 15:31 | 5.25 | 5.25 | 5.25 | 5.25 | 1.5K |
| 15:32 | 5.25 | 5.25 | 5.25 | 5.25 | 5.6K |
| 15:33 | 5.28 | 5.28 | 5.26 | 5.26 | 7.8K |
| 15:34 | 5.25 | 5.25 | 5.25 | 5.25 | 0.9K |
| 15:37 | 5.27 | 5.27 | 5.27 | 5.27 | 2.1K |
| 15:39 | 5.24 | 5.24 | 5.24 | 5.23 | 0.1K |
| 15:40 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 15:41 | 5.23 | 5.23 | 5.20 | 5.20 | 3.6K |
| 15:42 | 5.21 | 5.21 | 5.21 | 5.21 | 4.0K |
| 15:44 | 5.23 | 5.25 | 5.23 | 5.25 | 5.0K |
| 15:45 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 15:46 | 5.24 | 5.24 | 5.24 | 5.24 | 2.4K |
| 15:48 | 5.23 | 5.24 | 5.23 | 5.24 | 1.2K |
| 15:49 | 5.26 | 5.26 | 5.26 | 5.26 | 2.3K |
| 15:50 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 15:51 | 5.24 | 5.24 | 5.24 | 5.24 | 0.8K |
| 15:52 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 15:53 | 5.23 | 5.23 | 5.22 | 5.22 | 9.1K |
| 15:54 | 5.22 | 5.22 | 5.21 | 5.21 | 3.2K |
| 15:55 | 5.21 | 5.21 | 5.20 | 5.20 | 4.8K |
| 15:56 | 5.19 | 5.20 | 5.19 | 5.20 | 2.9K |
| 15:57 | 5.21 | 5.23 | 5.21 | 5.23 | 8.9K |
| 15:58 | 5.22 | 5.22 | 5.21 | 5.21 | 5.4K |
| 15:59 | 5.21 | 5.21 | 5.19 | 5.19 | 29.8K |