5.09
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.03 | 5.03 | 5.00 | 5.00 | 11.8K |
| 09:31 | 4.99 | 5.03 | 4.99 | 5.03 | 5.4K |
| 09:32 | 5.02 | 5.02 | 5.01 | 5.01 | 0.5K |
| 09:33 | 5.02 | 5.02 | 5.02 | 5.02 | 1.5K |
| 09:35 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 09:36 | 5.00 | 5.00 | 5.00 | 5.00 | 1.8K |
| 09:40 | 4.98 | 4.98 | 4.97 | 4.97 | 1.9K |
| 09:42 | 4.95 | 4.95 | 4.95 | 4.95 | 3.5K |
| 09:44 | 4.96 | 4.97 | 4.96 | 4.97 | 3.7K |
| 09:45 | 4.98 | 4.98 | 4.98 | 4.98 | 1.8K |
| 09:47 | 5.00 | 5.00 | 5.00 | 5.00 | 2.2K |
| 09:48 | 5.00 | 5.00 | 5.00 | 5.00 | 2.0K |
| 09:49 | 5.01 | 5.03 | 5.01 | 5.02 | 2.3K |
| 09:51 | 5.01 | 5.01 | 5.01 | 5.01 | 4.6K |
| 09:53 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 09:54 | 5.02 | 5.02 | 5.02 | 5.02 | 0.9K |
| 09:55 | 5.02 | 5.02 | 5.02 | 5.02 | 0.8K |
| 09:57 | 5.02 | 5.03 | 5.02 | 5.03 | 2.3K |
| 09:58 | 5.06 | 5.07 | 5.06 | 5.06 | 4.1K |
| 09:59 | 5.06 | 5.07 | 5.06 | 5.07 | 2.4K |
| 10:00 | 5.06 | 5.06 | 5.06 | 5.06 | 0.8K |
| 10:01 | 5.07 | 5.07 | 5.07 | 5.07 | 2.2K |
| 10:03 | 5.07 | 5.07 | 5.07 | 5.07 | 2.5K |
| 10:04 | 5.07 | 5.07 | 5.07 | 5.07 | 2.4K |
| 10:05 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 10:06 | 5.06 | 5.06 | 5.05 | 5.05 | 0.9K |
| 10:07 | 5.06 | 5.06 | 5.06 | 5.06 | 0.6K |
| 10:08 | 5.06 | 5.06 | 5.06 | 5.06 | 0.7K |
| 10:10 | 5.05 | 5.05 | 5.05 | 5.05 | 6.4K |
| 10:12 | 5.06 | 5.06 | 5.06 | 5.06 | 1.9K |
| 10:13 | 5.08 | 5.08 | 5.08 | 5.08 | 5.1K |
| 10:14 | 5.06 | 5.06 | 5.06 | 5.06 | 0.8K |
| 10:15 | 5.07 | 5.07 | 5.07 | 5.07 | 6.7K |
| 10:17 | 5.08 | 5.08 | 5.08 | 5.08 | 2.0K |
| 10:23 | 5.08 | 5.08 | 5.08 | 5.08 | 2.2K |
| 10:24 | 5.08 | 5.08 | 5.08 | 5.08 | 1.5K |
| 10:25 | 5.09 | 5.09 | 5.08 | 5.08 | 1.5K |
| 10:26 | 5.08 | 5.08 | 5.08 | 5.08 | 1.7K |
| 10:27 | 5.09 | 5.09 | 5.09 | 5.09 | 0.8K |
| 10:28 | 5.10 | 5.10 | 5.10 | 5.10 | 0.6K |
| 10:29 | 5.10 | 5.11 | 5.10 | 5.11 | 1.6K |
| 10:30 | 5.11 | 5.11 | 5.11 | 5.11 | 0.8K |
| 10:31 | 5.11 | 5.11 | 5.09 | 5.11 | 1.9K |
| 10:33 | 5.11 | 5.11 | 5.11 | 5.11 | 1.8K |
| 10:34 | 5.12 | 5.12 | 5.12 | 5.12 | 1.9K |
| 10:36 | 5.12 | 5.12 | 5.12 | 5.12 | 1.2K |
| 10:37 | 5.13 | 5.13 | 5.13 | 5.13 | 3.8K |
| 10:38 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 10:40 | 5.13 | 5.14 | 5.13 | 5.14 | 3.1K |
| 10:42 | 5.14 | 5.15 | 5.14 | 5.15 | 2.7K |
| 10:43 | 5.16 | 5.16 | 5.15 | 5.16 | 1.6K |
| 10:44 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 10:45 | 5.16 | 5.16 | 5.16 | 5.16 | 4.6K |
| 10:46 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 10:48 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 10:49 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 10:50 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 10:51 | 5.16 | 5.16 | 5.15 | 5.15 | 1.9K |
| 10:52 | 5.16 | 5.16 | 5.16 | 5.16 | 2.4K |
| 10:53 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 10:54 | 5.17 | 5.17 | 5.17 | 5.17 | 2.5K |
| 10:58 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 10:59 | 5.16 | 5.16 | 5.16 | 5.16 | 1.0K |
| 11:01 | 5.17 | 5.17 | 5.17 | 5.17 | 1.0K |
| 11:02 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 11:03 | 5.18 | 5.21 | 5.18 | 5.21 | 8.0K |
| 11:09 | 5.20 | 5.20 | 5.20 | 5.20 | 1.7K |
| 11:10 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 11:11 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 11:12 | 5.19 | 5.19 | 5.19 | 5.19 | 2.6K |
| 11:19 | 5.18 | 5.18 | 5.18 | 5.18 | 0.9K |
| 11:20 | 5.18 | 5.18 | 5.18 | 5.18 | 2.0K |
| 11:22 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 11:23 | 5.18 | 5.18 | 5.18 | 5.18 | 5.4K |
| 11:25 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 11:26 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 11:27 | 5.19 | 5.19 | 5.19 | 5.19 | 1.4K |
| 11:29 | 5.20 | 5.20 | 5.20 | 5.20 | 3.4K |
| 11:30 | 5.20 | 5.22 | 5.20 | 5.21 | 9.0K |
| 11:31 | 5.22 | 5.22 | 5.21 | 5.21 | 3.8K |
| 11:34 | 5.21 | 5.21 | 5.21 | 5.21 | 1.2K |
| 11:35 | 5.20 | 5.20 | 5.20 | 5.20 | 1.5K |
| 11:36 | 5.21 | 5.21 | 5.21 | 5.21 | 2.1K |
| 11:38 | 5.21 | 5.21 | 5.21 | 5.21 | 0.7K |
| 11:40 | 5.21 | 5.21 | 5.21 | 5.21 | 1.2K |
| 11:43 | 5.21 | 5.22 | 5.21 | 5.22 | 3.5K |
| 11:48 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 11:49 | 5.21 | 5.21 | 5.21 | 5.21 | 1.2K |
| 11:50 | 5.21 | 5.21 | 5.21 | 5.21 | 0.8K |
| 11:53 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 11:54 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 11:55 | 5.23 | 5.23 | 5.23 | 5.23 | 1.7K |
| 11:56 | 5.23 | 5.23 | 5.22 | 5.22 | 1.3K |
| 11:58 | 5.22 | 5.22 | 5.22 | 5.22 | 1.2K |
| 12:00 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 12:01 | 5.21 | 5.21 | 5.21 | 5.20 | 3.3K |
| 12:06 | 5.19 | 5.19 | 5.19 | 5.19 | 5.0K |
| 12:07 | 5.19 | 5.19 | 5.19 | 5.19 | 5.4K |
| 12:09 | 5.18 | 5.18 | 5.18 | 5.18 | 1.3K |
| 12:11 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 12:14 | 5.19 | 5.19 | 5.19 | 5.19 | 1.7K |
| 12:17 | 5.18 | 5.18 | 5.17 | 5.18 | 1.2K |
| 12:18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.8K |
| 12:19 | 5.18 | 5.18 | 5.18 | 5.18 | 0.8K |
| 12:21 | 5.19 | 5.19 | 5.19 | 5.19 | 3.0K |
| 12:23 | 5.19 | 5.19 | 5.19 | 5.19 | 1.6K |
| 12:26 | 5.17 | 5.17 | 5.17 | 5.17 | 53.3K |
| 12:27 | 5.17 | 5.17 | 5.16 | 5.16 | 8.2K |
| 12:29 | 5.15 | 5.15 | 5.14 | 5.14 | 3.7K |
| 12:30 | 5.14 | 5.14 | 5.14 | 5.14 | 0.7K |
| 12:31 | 5.17 | 5.17 | 5.17 | 5.17 | 6.4K |
| 12:33 | 5.16 | 5.16 | 5.15 | 5.15 | 1.5K |
| 12:34 | 5.16 | 5.16 | 5.16 | 5.16 | 4.5K |
| 12:35 | 5.17 | 5.17 | 5.17 | 5.17 | 1.2K |
| 12:36 | 5.17 | 5.17 | 5.17 | 5.17 | 1.5K |
| 12:37 | 5.18 | 5.18 | 5.18 | 5.18 | 2.3K |
| 12:38 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 12:40 | 5.19 | 5.19 | 5.19 | 5.19 | 1.8K |
| 12:43 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 12:47 | 5.18 | 5.18 | 5.18 | 5.18 | 2.6K |
| 12:51 | 5.17 | 5.17 | 5.17 | 5.17 | 1.7K |
| 12:53 | 5.17 | 5.17 | 5.16 | 5.16 | 1.3K |
| 12:54 | 5.18 | 5.18 | 5.18 | 5.18 | 2.3K |
| 12:55 | 5.17 | 5.17 | 5.17 | 5.17 | 4.3K |
| 12:56 | 5.16 | 5.16 | 5.16 | 5.16 | 0.8K |
| 12:57 | 5.16 | 5.16 | 5.16 | 5.16 | 1.5K |
| 12:58 | 5.15 | 5.15 | 5.15 | 5.15 | 1.6K |
| 13:02 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 13:03 | 5.15 | 5.15 | 5.15 | 5.15 | 2.6K |
| 13:07 | 5.15 | 5.15 | 5.15 | 5.15 | 1.5K |
| 13:11 | 5.15 | 5.16 | 5.15 | 5.16 | 1.0K |
| 13:15 | 5.16 | 5.16 | 5.16 | 5.16 | 1.9K |
| 13:20 | 5.15 | 5.15 | 5.15 | 5.15 | 0.7K |
| 13:22 | 5.15 | 5.16 | 5.15 | 5.16 | 1.2K |
| 13:24 | 5.15 | 5.15 | 5.15 | 5.15 | 1.2K |
| 13:25 | 5.15 | 5.15 | 5.15 | 5.15 | 0.7K |
| 13:26 | 5.15 | 5.15 | 5.15 | 5.15 | 1.4K |
| 13:29 | 5.16 | 5.16 | 5.16 | 5.16 | 1.6K |
| 13:30 | 5.17 | 5.17 | 5.17 | 5.17 | 1.7K |
| 13:37 | 5.17 | 5.19 | 5.17 | 5.19 | 3.1K |
| 13:41 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 13:44 | 5.18 | 5.18 | 5.17 | 5.17 | 5.5K |
| 13:46 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 13:47 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 13:48 | 5.18 | 5.18 | 5.18 | 5.18 | 2.9K |
| 13:51 | 5.18 | 5.18 | 5.18 | 5.18 | 1.4K |
| 13:52 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 13:53 | 5.17 | 5.17 | 5.17 | 5.17 | 1.5K |
| 14:00 | 5.17 | 5.17 | 5.17 | 5.17 | 1.3K |
| 14:02 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 14:03 | 5.17 | 5.17 | 5.16 | 5.16 | 2.4K |
| 14:06 | 5.16 | 5.16 | 5.16 | 5.16 | 1.1K |
| 14:10 | 5.17 | 5.17 | 5.17 | 5.17 | 1.6K |
| 14:11 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 14:17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.8K |
| 14:20 | 5.17 | 5.17 | 5.16 | 5.16 | 15.0K |
| 14:26 | 5.16 | 5.16 | 5.15 | 5.15 | 3.7K |
| 14:27 | 5.16 | 5.16 | 5.16 | 5.16 | 2.1K |
| 14:28 | 5.17 | 5.17 | 5.17 | 5.17 | 2.7K |
| 14:33 | 5.16 | 5.16 | 5.16 | 5.16 | 0.8K |
| 14:34 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 14:36 | 5.16 | 5.16 | 5.16 | 5.16 | 1.1K |
| 14:37 | 5.17 | 5.17 | 5.17 | 5.17 | 1.2K |
| 14:39 | 5.17 | 5.17 | 5.17 | 5.17 | 1.6K |
| 14:42 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 14:43 | 5.19 | 5.19 | 5.19 | 5.19 | 1.2K |
| 14:47 | 5.19 | 5.19 | 5.19 | 5.19 | 1.1K |
| 14:51 | 5.19 | 5.20 | 5.19 | 5.20 | 3.8K |
| 14:52 | 5.20 | 5.20 | 5.20 | 5.20 | 3.3K |
| 14:53 | 5.19 | 5.20 | 5.19 | 5.20 | 1.0K |
| 14:55 | 5.19 | 5.19 | 5.19 | 5.19 | 1.8K |
| 14:56 | 5.20 | 5.20 | 5.20 | 5.20 | 1.5K |
| 15:00 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 15:03 | 5.20 | 5.20 | 5.19 | 5.19 | 2.5K |
| 15:05 | 5.20 | 5.20 | 5.20 | 5.20 | 2.3K |
| 15:09 | 5.21 | 5.21 | 5.20 | 5.20 | 2.8K |
| 15:11 | 5.21 | 5.21 | 5.21 | 5.21 | 5.5K |
| 15:14 | 5.22 | 5.22 | 5.22 | 5.22 | 0.9K |
| 15:15 | 5.22 | 5.22 | 5.22 | 5.22 | 0.6K |
| 15:16 | 5.21 | 5.22 | 5.21 | 5.21 | 4.0K |
| 15:20 | 5.21 | 5.21 | 5.21 | 5.21 | 1.1K |
| 15:22 | 5.21 | 5.22 | 5.21 | 5.22 | 5.3K |
| 15:24 | 5.21 | 5.21 | 5.21 | 5.21 | 1.8K |
| 15:26 | 5.21 | 5.21 | 5.21 | 5.21 | 2.8K |
| 15:31 | 5.21 | 5.22 | 5.21 | 5.22 | 4.3K |
| 15:34 | 5.22 | 5.22 | 5.22 | 5.22 | 0.8K |
| 15:36 | 5.22 | 5.22 | 5.22 | 5.22 | 0.7K |
| 15:37 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:38 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 15:39 | 5.22 | 5.22 | 5.22 | 5.22 | 8.3K |
| 15:40 | 5.21 | 5.21 | 5.21 | 5.21 | 3.8K |
| 15:42 | 5.21 | 5.21 | 5.21 | 5.21 | 2.0K |
| 15:44 | 5.20 | 5.21 | 5.20 | 5.21 | 2.1K |
| 15:46 | 5.21 | 5.21 | 5.21 | 5.21 | 1.0K |
| 15:47 | 5.21 | 5.21 | 5.20 | 5.20 | 1.2K |
| 15:48 | 5.20 | 5.20 | 5.20 | 5.20 | 3.9K |
| 15:49 | 5.20 | 5.20 | 5.20 | 5.20 | 6.0K |
| 15:50 | 5.20 | 5.20 | 5.20 | 5.20 | 2.4K |
| 15:51 | 5.20 | 5.20 | 5.20 | 5.20 | 4.8K |
| 15:53 | 5.20 | 5.20 | 5.20 | 5.20 | 1.3K |
| 15:54 | 5.20 | 5.21 | 5.20 | 5.21 | 6.2K |
| 15:55 | 5.21 | 5.21 | 5.21 | 5.21 | 4.4K |
| 15:56 | 5.21 | 5.21 | 5.21 | 5.21 | 2.4K |
| 15:57 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 15:58 | 5.21 | 5.21 | 5.20 | 5.21 | 5.0K |
| 15:59 | 5.20 | 5.21 | 5.18 | 5.19 | 84.0K |