5.31
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.74 | 5.75 | 5.70 | 5.74 | 2,312.1K |
| 09:35 | 5.73 | 5.77 | 5.73 | 5.77 | 2,588.0K |
| 09:40 | 5.76 | 5.78 | 5.75 | 5.78 | 3,602.0K |
| 09:45 | 5.78 | 5.82 | 5.78 | 5.81 | 6,474.0K |
| 09:50 | 5.80 | 5.81 | 5.80 | 5.81 | 2,542.0K |
| 09:55 | 5.80 | 5.81 | 5.77 | 5.80 | 2,552.0K |
| 10:00 | 5.79 | 5.80 | 5.78 | 5.79 | 1,222.0K |
| 10:05 | 5.80 | 5.80 | 5.79 | 5.80 | 802.0K |
| 10:10 | 5.79 | 5.81 | 5.79 | 5.81 | 2,390.0K |
| 10:15 | 5.80 | 5.81 | 5.79 | 5.80 | 792.0K |
| 10:20 | 5.79 | 5.80 | 5.78 | 5.79 | 566.0K |
| 10:25 | 5.80 | 5.80 | 5.79 | 5.80 | 466.0K |
| 10:30 | 5.79 | 5.80 | 5.78 | 5.80 | 804.0K |
| 10:35 | 5.80 | 5.82 | 5.79 | 5.82 | 3,474.7K |
| 10:40 | 5.81 | 5.81 | 5.79 | 5.81 | 3,048.0K |
| 10:45 | 5.80 | 5.81 | 5.79 | 5.80 | 742.0K |
| 10:50 | 5.79 | 5.80 | 5.79 | 5.79 | 402.0K |
| 10:55 | 5.80 | 5.80 | 5.77 | 5.77 | 558.0K |
| 11:00 | 5.77 | 5.78 | 5.77 | 5.77 | 332.0K |
| 11:05 | 5.78 | 5.78 | 5.76 | 5.76 | 590.0K |
| 11:10 | 5.77 | 5.77 | 5.75 | 5.76 | 1,142.0K |
| 11:15 | 5.75 | 5.76 | 5.75 | 5.76 | 802.0K |
| 11:20 | 5.75 | 5.76 | 5.75 | 5.76 | 356.0K |
| 11:25 | 5.75 | 5.76 | 5.75 | 5.76 | 314.0K |
| 11:30 | 5.75 | 5.76 | 5.75 | 5.75 | 368.0K |
| 11:35 | 5.76 | 5.76 | 5.74 | 5.75 | 1,584.0K |
| 11:40 | 5.76 | 5.76 | 5.75 | 5.76 | 224.0K |
| 11:45 | 5.75 | 5.76 | 5.75 | 5.75 | 488.2K |
| 11:50 | 5.75 | 5.76 | 5.75 | 5.76 | 382.0K |
| 11:55 | 5.76 | 5.76 | 5.75 | 5.75 | 274.0K |
| 13:00 | 5.76 | 5.77 | 5.75 | 5.76 | 712.0K |
| 13:05 | 5.77 | 5.77 | 5.75 | 5.76 | 502.0K |
| 13:10 | 5.77 | 5.78 | 5.76 | 5.78 | 790.0K |
| 13:15 | 5.77 | 5.78 | 5.77 | 5.78 | 460.1K |
| 13:20 | 5.77 | 5.78 | 5.76 | 5.76 | 824.0K |
| 13:25 | 5.75 | 5.76 | 5.75 | 5.76 | 252.0K |
| 13:30 | 5.76 | 5.79 | 5.76 | 5.79 | 706.0K |
| 13:35 | 5.78 | 5.79 | 5.77 | 5.79 | 928.0K |
| 13:40 | 5.78 | 5.79 | 5.77 | 5.78 | 518.0K |
| 13:45 | 5.78 | 5.81 | 5.78 | 5.81 | 2,280.0K |
| 13:50 | 5.80 | 5.81 | 5.79 | 5.81 | 1,598.0K |
| 13:55 | 5.80 | 5.82 | 5.80 | 5.81 | 1,634.0K |
| 14:00 | 5.82 | 5.82 | 5.81 | 5.82 | 1,046.0K |
| 14:05 | 5.81 | 5.83 | 5.81 | 5.82 | 3,400.0K |
| 14:10 | 5.83 | 5.83 | 5.82 | 5.82 | 1,148.0K |
| 14:15 | 5.83 | 5.84 | 5.83 | 5.83 | 1,436.0K |
| 14:20 | 5.84 | 5.84 | 5.83 | 5.83 | 1,464.0K |
| 14:25 | 5.84 | 5.84 | 5.83 | 5.83 | 820.0K |
| 14:30 | 5.83 | 5.84 | 5.83 | 5.84 | 972.0K |
| 14:35 | 5.83 | 5.85 | 5.82 | 5.83 | 2,540.0K |
| 14:40 | 5.84 | 5.84 | 5.83 | 5.83 | 1,074.2K |
| 14:45 | 5.83 | 5.84 | 5.82 | 5.84 | 1,008.0K |
| 14:50 | 5.83 | 5.83 | 5.82 | 5.83 | 1,198.0K |
| 14:55 | 5.83 | 5.83 | 5.82 | 5.82 | 690.0K |
| 15:00 | 5.83 | 5.84 | 5.83 | 5.83 | 938.0K |
| 15:05 | 5.83 | 5.85 | 5.83 | 5.85 | 1,246.0K |
| 15:10 | 5.85 | 5.85 | 5.84 | 5.84 | 862.0K |
| 15:15 | 5.85 | 5.85 | 5.84 | 5.84 | 1,924.0K |
| 15:20 | 5.85 | 5.85 | 5.83 | 5.83 | 1,584.0K |
| 15:25 | 5.84 | 5.84 | 5.83 | 5.84 | 1,096.0K |
| 15:30 | 5.83 | 5.85 | 5.83 | 5.85 | 1,022.0K |
| 15:35 | 5.84 | 5.85 | 5.84 | 5.84 | 1,176.0K |
| 15:40 | 5.85 | 5.85 | 5.84 | 5.84 | 1,622.0K |
| 15:45 | 5.85 | 5.86 | 5.84 | 5.86 | 2,394.0K |
| 15:50 | 5.85 | 5.86 | 5.85 | 5.86 | 1,450.0K |
| 15:55 | 5.86 | 5.87 | 5.85 | 5.85 | 4,808.0K |