4.42
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.06 | 5.06 | 5.06 | 5.06 | 17.1K |
| 09:31 | 5.08 | 5.10 | 5.08 | 5.10 | 3.5K |
| 09:32 | 5.08 | 5.08 | 5.08 | 5.08 | 4.4K |
| 09:33 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 09:35 | 5.10 | 5.14 | 5.10 | 5.14 | 12.4K |
| 09:36 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 09:37 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 09:38 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 09:39 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 09:40 | 5.18 | 5.19 | 5.14 | 5.19 | 3.0K |
| 09:41 | 5.22 | 5.22 | 5.22 | 5.22 | 2.9K |
| 09:42 | 5.27 | 5.28 | 5.27 | 5.28 | 0.5K |
| 09:43 | 5.24 | 5.28 | 5.24 | 5.28 | 1.5K |
| 09:44 | 5.23 | 5.25 | 5.23 | 5.25 | 6.1K |
| 09:45 | 5.27 | 5.27 | 5.24 | 5.24 | 0.9K |
| 09:46 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 09:47 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 09:48 | 5.25 | 5.27 | 5.25 | 5.25 | 2.0K |
| 09:50 | 5.28 | 5.28 | 5.28 | 5.28 | 0.6K |
| 09:51 | 5.26 | 5.28 | 5.26 | 5.28 | 0.9K |
| 09:52 | 5.29 | 5.33 | 5.29 | 5.32 | 6.3K |
| 09:53 | 5.34 | 5.34 | 5.34 | 5.34 | 1.0K |
| 09:54 | 5.32 | 5.33 | 5.32 | 5.33 | 1.3K |
| 09:55 | 5.33 | 5.33 | 5.30 | 5.30 | 2.1K |
| 09:56 | 5.31 | 5.31 | 5.27 | 5.27 | 6.3K |
| 09:57 | 5.29 | 5.29 | 5.29 | 5.29 | 0.9K |
| 09:58 | 5.30 | 5.33 | 5.30 | 5.33 | 1.4K |
| 09:59 | 5.33 | 5.33 | 5.33 | 5.33 | 5.8K |
| 10:00 | 5.35 | 5.35 | 5.35 | 5.35 | 1.7K |
| 10:01 | 5.35 | 5.35 | 5.35 | 5.35 | 0.5K |
| 10:03 | 5.34 | 5.36 | 5.34 | 5.36 | 1.4K |
| 10:04 | 5.38 | 5.39 | 5.37 | 5.37 | 5.8K |
| 10:05 | 5.37 | 5.39 | 5.37 | 5.39 | 1.0K |
| 10:06 | 5.39 | 5.42 | 5.37 | 5.37 | 11.5K |
| 10:07 | 5.38 | 5.38 | 5.37 | 5.37 | 2.3K |
| 10:08 | 5.38 | 5.38 | 5.36 | 5.35 | 1.1K |
| 10:09 | 5.38 | 5.39 | 5.38 | 5.39 | 1.0K |
| 10:10 | 5.38 | 5.38 | 5.35 | 5.35 | 5.8K |
| 10:11 | 5.34 | 5.37 | 5.34 | 5.37 | 64.6K |
| 10:14 | 5.37 | 5.37 | 5.37 | 5.37 | 0.3K |
| 10:15 | 5.38 | 5.39 | 5.38 | 5.39 | 7.5K |
| 10:17 | 5.38 | 5.39 | 5.38 | 5.39 | 1.3K |
| 10:18 | 5.38 | 5.38 | 5.38 | 5.38 | 0.6K |
| 10:19 | 5.38 | 5.38 | 5.36 | 5.36 | 7.4K |
| 10:21 | 5.37 | 5.37 | 5.37 | 5.37 | 4.1K |
| 10:22 | 5.39 | 5.39 | 5.37 | 5.37 | 1.1K |
| 10:23 | 5.37 | 5.37 | 5.35 | 5.35 | 7.9K |
| 10:26 | 5.35 | 5.37 | 5.35 | 5.37 | 1.8K |
| 10:27 | 5.37 | 5.38 | 5.37 | 5.38 | 2.6K |
| 10:28 | 5.36 | 5.39 | 5.36 | 5.39 | 10.7K |
| 10:30 | 5.39 | 5.39 | 5.39 | 5.39 | 0.9K |
| 10:31 | 5.39 | 5.39 | 5.39 | 5.39 | 0.4K |
| 10:32 | 5.39 | 5.39 | 5.39 | 5.39 | 0.5K |
| 10:33 | 5.37 | 5.37 | 5.36 | 5.37 | 2.6K |
| 10:34 | 5.37 | 5.37 | 5.36 | 5.36 | 1.1K |
| 10:35 | 5.35 | 5.35 | 5.33 | 5.33 | 3.9K |
| 10:37 | 5.32 | 5.32 | 5.32 | 5.32 | 1.6K |
| 10:38 | 5.31 | 5.31 | 5.31 | 5.31 | 0.8K |
| 10:40 | 5.30 | 5.30 | 5.30 | 5.30 | 1.5K |
| 10:43 | 5.27 | 5.27 | 5.27 | 5.27 | 1.2K |
| 10:44 | 5.27 | 5.27 | 5.27 | 5.27 | 1.2K |
| 10:45 | 5.25 | 5.25 | 5.25 | 5.25 | 2.6K |
| 10:46 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 10:47 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 10:48 | 5.24 | 5.24 | 5.24 | 5.24 | 1.1K |
| 10:52 | 5.15 | 5.17 | 5.15 | 5.16 | 15.1K |
| 10:53 | 5.16 | 5.17 | 5.16 | 5.17 | 0.4K |
| 10:54 | 5.15 | 5.17 | 5.15 | 5.17 | 1.4K |
| 10:55 | 5.16 | 5.17 | 5.16 | 5.17 | 0.7K |
| 10:56 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 11:00 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 11:01 | 5.16 | 5.16 | 5.15 | 5.15 | 2.8K |
| 11:07 | 5.15 | 5.15 | 5.15 | 5.15 | 0.9K |
| 11:13 | 5.15 | 5.15 | 5.15 | 5.15 | 1.2K |
| 11:14 | 5.21 | 5.21 | 5.21 | 5.21 | 5.9K |
| 11:16 | 5.19 | 5.19 | 5.17 | 5.17 | 0.9K |
| 11:21 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 11:23 | 5.19 | 5.19 | 5.19 | 5.19 | 1.2K |
| 11:24 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 11:26 | 5.19 | 5.19 | 5.19 | 5.19 | 0.9K |
| 11:27 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 11:28 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 11:30 | 5.19 | 5.20 | 5.19 | 5.20 | 0.5K |
| 11:31 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 11:32 | 5.20 | 5.20 | 5.20 | 5.20 | 1.2K |
| 11:33 | 5.19 | 5.19 | 5.19 | 5.19 | 5.2K |
| 11:34 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 11:35 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 11:38 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 11:40 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 11:42 | 5.17 | 5.17 | 5.17 | 5.17 | 3.2K |
| 11:44 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 11:46 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 11:47 | 5.16 | 5.16 | 5.16 | 5.16 | 3.7K |
| 11:48 | 5.16 | 5.16 | 5.16 | 5.16 | 1.1K |
| 11:50 | 5.14 | 5.14 | 5.12 | 5.13 | 2.6K |
| 11:51 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 11:52 | 5.12 | 5.13 | 5.12 | 5.13 | 1.0K |
| 11:53 | 5.13 | 5.13 | 5.13 | 5.13 | 6.3K |
| 11:54 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 11:56 | 5.10 | 5.10 | 5.10 | 5.10 | 4.0K |
| 11:57 | 5.09 | 5.09 | 5.09 | 5.09 | 3.7K |
| 12:01 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 12:02 | 5.09 | 5.12 | 5.09 | 5.12 | 2.2K |
| 12:03 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 12:04 | 5.13 | 5.13 | 5.12 | 5.12 | 0.6K |
| 12:05 | 5.13 | 5.13 | 5.13 | 5.13 | 1.6K |
| 12:09 | 5.14 | 5.14 | 5.14 | 5.14 | 1.5K |
| 12:12 | 5.09 | 5.09 | 5.09 | 5.09 | 1.3K |
| 12:16 | 5.08 | 5.08 | 5.07 | 5.07 | 1.5K |
| 12:17 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 12:18 | 5.05 | 5.05 | 5.05 | 5.05 | 1.2K |
| 12:19 | 5.05 | 5.05 | 5.04 | 5.05 | 8.2K |
| 12:24 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 12:26 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 12:27 | 5.06 | 5.07 | 5.06 | 5.07 | 1.2K |
| 12:35 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 12:37 | 5.10 | 5.11 | 5.10 | 5.11 | 3.1K |
| 12:38 | 5.12 | 5.12 | 5.12 | 5.12 | 0.8K |
| 12:40 | 5.17 | 5.17 | 5.17 | 5.17 | 18.0K |
| 12:41 | 5.20 | 5.20 | 5.19 | 5.19 | 6.1K |
| 12:42 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 12:43 | 5.20 | 5.21 | 5.20 | 5.21 | 1.7K |
| 12:44 | 5.21 | 5.21 | 5.21 | 5.20 | 0.8K |
| 12:45 | 5.21 | 5.21 | 5.21 | 5.21 | 0.8K |
| 12:50 | 5.22 | 5.22 | 5.22 | 5.22 | 1.7K |
| 12:52 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 12:53 | 5.21 | 5.22 | 5.21 | 5.22 | 0.9K |
| 12:54 | 5.23 | 5.24 | 5.23 | 5.24 | 5.1K |
| 12:55 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 12:56 | 5.24 | 5.24 | 5.24 | 5.24 | 21.6K |
| 13:01 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 13:02 | 5.25 | 5.25 | 5.24 | 5.24 | 0.5K |
| 13:03 | 5.23 | 5.23 | 5.23 | 5.23 | 1.0K |
| 13:04 | 5.23 | 5.23 | 5.23 | 5.23 | 1.5K |
| 13:05 | 5.24 | 5.24 | 5.24 | 5.24 | 0.9K |
| 13:06 | 5.24 | 5.24 | 5.24 | 5.24 | 1.7K |
| 13:09 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 13:10 | 5.22 | 5.22 | 5.22 | 5.22 | 0.7K |
| 13:13 | 5.22 | 5.22 | 5.22 | 5.22 | 2.0K |
| 13:19 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 13:23 | 5.21 | 5.21 | 5.21 | 5.21 | 1.1K |
| 13:35 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 13:37 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 13:38 | 5.20 | 5.20 | 5.19 | 5.19 | 2.0K |
| 13:44 | 5.19 | 5.19 | 5.19 | 5.19 | 2.1K |
| 13:56 | 5.16 | 5.18 | 5.16 | 5.18 | 3.4K |
| 14:01 | 5.19 | 5.19 | 5.18 | 5.18 | 1.3K |
| 14:04 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 14:05 | 5.19 | 5.19 | 5.19 | 5.19 | 1.1K |
| 14:07 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 14:14 | 5.18 | 5.18 | 5.18 | 5.18 | 1.1K |
| 14:17 | 5.17 | 5.17 | 5.16 | 5.16 | 2.1K |
| 14:18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:19 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 14:28 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 14:30 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 14:32 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 14:36 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 14:37 | 5.19 | 5.19 | 5.19 | 5.19 | 2.0K |
| 14:39 | 5.19 | 5.19 | 5.19 | 5.19 | 1.1K |
| 14:47 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 14:48 | 5.18 | 5.18 | 5.18 | 5.18 | 2.5K |
| 14:51 | 5.17 | 5.17 | 5.17 | 5.17 | 1.0K |
| 14:52 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 14:56 | 5.14 | 5.14 | 5.14 | 5.14 | 4.4K |
| 14:57 | 5.13 | 5.13 | 5.13 | 5.13 | 0.6K |
| 14:59 | 5.14 | 5.14 | 5.14 | 5.14 | 1.1K |
| 15:02 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 15:04 | 5.14 | 5.14 | 5.14 | 5.14 | 0.6K |
| 15:06 | 5.13 | 5.13 | 5.13 | 5.13 | 1.5K |
| 15:07 | 5.13 | 5.14 | 5.13 | 5.14 | 1.7K |
| 15:09 | 5.14 | 5.14 | 5.14 | 5.14 | 1.4K |
| 15:13 | 5.15 | 5.15 | 5.15 | 5.15 | 0.6K |
| 15:14 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 15:18 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 15:19 | 5.15 | 5.15 | 5.15 | 5.15 | 1.1K |
| 15:21 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 15:22 | 5.14 | 5.14 | 5.14 | 5.14 | 2.8K |
| 15:23 | 5.14 | 5.14 | 5.14 | 5.14 | 1.2K |
| 15:25 | 5.14 | 5.14 | 5.14 | 5.14 | 1.2K |
| 15:30 | 5.13 | 5.13 | 5.13 | 5.13 | 1.1K |
| 15:32 | 5.13 | 5.13 | 5.13 | 5.13 | 0.9K |
| 15:33 | 5.12 | 5.12 | 5.12 | 5.12 | 1.1K |
| 15:34 | 5.13 | 5.13 | 5.12 | 5.12 | 2.8K |
| 15:35 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 15:36 | 5.12 | 5.12 | 5.12 | 5.12 | 2.1K |
| 15:37 | 5.13 | 5.13 | 5.13 | 5.13 | 2.0K |
| 15:38 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 15:39 | 5.12 | 5.12 | 5.12 | 5.12 | 1.2K |
| 15:44 | 5.12 | 5.12 | 5.12 | 5.12 | 1.5K |
| 15:45 | 5.12 | 5.12 | 5.12 | 5.12 | 1.2K |
| 15:46 | 5.12 | 5.12 | 5.12 | 5.12 | 0.8K |
| 15:47 | 5.13 | 5.13 | 5.13 | 5.12 | 0.6K |
| 15:48 | 5.12 | 5.12 | 5.12 | 5.12 | 4.4K |
| 15:49 | 5.12 | 5.12 | 5.12 | 5.12 | 1.3K |
| 15:51 | 5.12 | 5.14 | 5.12 | 5.14 | 6.1K |
| 15:52 | 5.14 | 5.14 | 5.13 | 5.13 | 11.9K |
| 15:53 | 5.13 | 5.13 | 5.13 | 5.13 | 2.4K |
| 15:54 | 5.14 | 5.14 | 5.11 | 5.11 | 18.3K |
| 15:55 | 5.11 | 5.11 | 5.11 | 5.11 | 2.7K |
| 15:56 | 5.11 | 5.11 | 5.11 | 5.11 | 0.9K |
| 15:57 | 5.11 | 5.11 | 5.10 | 5.10 | 2.4K |
| 15:58 | 5.10 | 5.11 | 5.10 | 5.10 | 4.2K |
| 15:59 | 5.12 | 5.13 | 5.11 | 5.12 | 38.6K |