4.62
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.05 | 5.05 | 5.02 | 5.02 | 5.4K |
| 09:31 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 09:32 | 5.05 | 5.05 | 4.99 | 4.99 | 1.5K |
| 09:33 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 09:34 | 5.04 | 5.04 | 5.03 | 5.03 | 0.3K |
| 09:35 | 5.05 | 5.06 | 5.05 | 5.06 | 3.5K |
| 09:39 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 09:40 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 09:41 | 5.05 | 5.07 | 5.05 | 5.07 | 0.4K |
| 09:43 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 09:44 | 5.07 | 5.07 | 5.06 | 5.06 | 0.4K |
| 09:45 | 5.07 | 5.07 | 5.02 | 5.02 | 3.2K |
| 09:46 | 5.01 | 5.03 | 4.99 | 4.99 | 3.7K |
| 09:50 | 4.99 | 4.99 | 4.99 | 4.99 | 1.4K |
| 09:51 | 5.00 | 5.00 | 4.98 | 4.98 | 0.9K |
| 09:53 | 4.97 | 4.97 | 4.97 | 4.97 | 0.8K |
| 09:54 | 4.96 | 4.97 | 4.96 | 4.97 | 0.5K |
| 09:55 | 4.96 | 4.96 | 4.96 | 4.96 | 1.9K |
| 09:56 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 09:57 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 10:00 | 4.98 | 4.98 | 4.98 | 4.98 | 0.3K |
| 10:01 | 4.98 | 4.99 | 4.98 | 4.99 | 3.7K |
| 10:03 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 10:05 | 4.99 | 4.99 | 4.99 | 4.99 | 2.4K |
| 10:06 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 10:07 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 10:09 | 5.01 | 5.01 | 5.00 | 5.00 | 1.9K |
| 10:10 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 10:11 | 4.98 | 4.98 | 4.98 | 4.98 | 1.7K |
| 10:14 | 4.96 | 4.96 | 4.96 | 4.96 | 6.5K |
| 10:16 | 4.93 | 4.93 | 4.93 | 4.93 | 0.5K |
| 10:18 | 4.95 | 4.95 | 4.95 | 4.95 | 0.3K |
| 10:19 | 4.95 | 4.96 | 4.95 | 4.96 | 0.6K |
| 10:22 | 4.95 | 4.95 | 4.94 | 4.94 | 2.2K |
| 10:24 | 4.96 | 4.96 | 4.96 | 4.96 | 0.8K |
| 10:26 | 4.95 | 4.95 | 4.94 | 4.95 | 0.6K |
| 10:27 | 4.95 | 4.97 | 4.95 | 4.97 | 1.9K |
| 10:29 | 4.97 | 4.97 | 4.97 | 4.97 | 0.6K |
| 10:31 | 4.98 | 4.98 | 4.98 | 4.97 | 0.2K |
| 10:32 | 4.98 | 4.98 | 4.98 | 4.97 | 0.2K |
| 10:33 | 4.98 | 4.98 | 4.98 | 4.97 | 0.3K |
| 10:34 | 4.98 | 4.98 | 4.98 | 4.97 | 0.4K |
| 10:36 | 4.99 | 4.99 | 4.98 | 4.98 | 0.2K |
| 10:37 | 4.99 | 5.01 | 4.99 | 5.01 | 1.8K |
| 10:38 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 10:40 | 5.01 | 5.01 | 5.00 | 5.00 | 0.8K |
| 10:42 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 10:43 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 10:45 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 10:46 | 5.01 | 5.01 | 5.01 | 5.01 | 1.1K |
| 10:48 | 5.02 | 5.02 | 5.02 | 5.02 | 1.1K |
| 10:52 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 10:53 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 10:54 | 5.00 | 5.00 | 5.00 | 5.00 | 2.6K |
| 10:56 | 5.01 | 5.01 | 5.01 | 5.01 | 1.0K |
| 10:57 | 5.01 | 5.01 | 5.01 | 5.01 | 1.0K |
| 11:00 | 5.03 | 5.03 | 5.03 | 5.03 | 2.1K |
| 11:03 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 11:04 | 5.03 | 5.03 | 5.02 | 5.02 | 2.1K |
| 11:07 | 5.01 | 5.01 | 5.01 | 5.01 | 0.7K |
| 11:09 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 11:10 | 5.00 | 5.00 | 5.00 | 5.00 | 0.9K |
| 11:12 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 11:13 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 11:14 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 11:15 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 11:17 | 5.00 | 5.01 | 5.00 | 5.01 | 1.3K |
| 11:18 | 5.00 | 5.00 | 5.00 | 5.00 | 0.9K |
| 11:21 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 11:22 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 11:23 | 5.00 | 5.00 | 5.00 | 5.00 | 3.5K |
| 11:25 | 4.99 | 4.99 | 4.99 | 4.99 | 2.9K |
| 11:26 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 11:29 | 5.01 | 5.01 | 5.01 | 5.01 | 1.1K |
| 11:31 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 11:32 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 11:34 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 11:35 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 11:36 | 4.99 | 5.00 | 4.99 | 5.00 | 4.5K |
| 11:38 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 11:39 | 4.99 | 4.99 | 4.99 | 4.99 | 0.8K |
| 11:43 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 11:44 | 4.98 | 4.98 | 4.98 | 4.98 | 0.6K |
| 11:46 | 4.98 | 4.98 | 4.98 | 4.98 | 1.0K |
| 11:47 | 4.99 | 5.00 | 4.99 | 5.00 | 2.7K |
| 11:49 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 11:50 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 11:51 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 11:53 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 11:55 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 11:57 | 4.98 | 4.98 | 4.98 | 4.98 | 1.8K |
| 11:58 | 4.98 | 4.98 | 4.98 | 4.98 | 0.3K |
| 12:01 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 12:02 | 4.97 | 4.99 | 4.97 | 4.99 | 1.8K |
| 12:03 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 12:04 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 12:05 | 4.98 | 4.98 | 4.98 | 4.98 | 0.5K |
| 12:08 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 12:10 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 12:13 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 12:14 | 4.98 | 4.98 | 4.98 | 4.98 | 0.4K |
| 12:17 | 4.97 | 4.97 | 4.97 | 4.97 | 1.1K |
| 12:20 | 4.97 | 4.97 | 4.97 | 4.97 | 1.4K |
| 12:23 | 4.98 | 4.98 | 4.98 | 4.98 | 5.0K |
| 12:24 | 5.00 | 5.00 | 4.99 | 4.99 | 0.8K |
| 12:33 | 5.01 | 5.01 | 5.01 | 5.01 | 0.8K |
| 12:37 | 5.01 | 5.03 | 5.01 | 5.03 | 2.1K |
| 12:38 | 5.04 | 5.04 | 5.04 | 5.04 | 1.4K |
| 12:43 | 5.03 | 5.04 | 5.03 | 5.04 | 1.6K |
| 12:46 | 5.02 | 5.02 | 5.02 | 5.02 | 5.4K |
| 12:48 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 12:49 | 5.02 | 5.03 | 5.02 | 5.02 | 1.9K |
| 12:50 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 12:51 | 5.03 | 5.03 | 5.02 | 5.01 | 1.4K |
| 12:52 | 5.02 | 5.02 | 5.02 | 5.01 | 1.2K |
| 12:53 | 5.01 | 5.03 | 5.01 | 5.01 | 12.5K |
| 12:55 | 5.01 | 5.03 | 5.01 | 5.03 | 9.8K |
| 12:56 | 5.04 | 5.05 | 5.04 | 5.05 | 9.3K |
| 12:58 | 5.05 | 5.06 | 5.05 | 5.06 | 2.3K |
| 12:59 | 5.07 | 5.08 | 5.07 | 5.08 | 8.0K |
| 13:00 | 5.08 | 5.08 | 5.07 | 5.07 | 17.0K |
| 15:59 | 5.07 | 5.07 | 5.07 | 5.07 | 0.4K |