4.19
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.40 | 5.40 | 5.40 | 5.40 | 105.7K |
| 09:31 | 5.30 | 5.33 | 5.30 | 5.33 | 1.6K |
| 09:32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.9K |
| 09:37 | 5.26 | 5.26 | 5.26 | 5.26 | 5.3K |
| 09:38 | 5.28 | 5.28 | 5.25 | 5.28 | 3.1K |
| 09:39 | 5.23 | 5.25 | 5.23 | 5.25 | 5.0K |
| 09:40 | 5.22 | 5.28 | 5.22 | 5.28 | 0.5K |
| 09:41 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 09:42 | 5.29 | 5.29 | 5.23 | 5.23 | 2.3K |
| 09:44 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 09:45 | 5.25 | 5.25 | 5.25 | 5.25 | 1.7K |
| 09:47 | 5.18 | 5.20 | 5.18 | 5.20 | 1.3K |
| 09:50 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 09:51 | 5.16 | 5.16 | 5.08 | 5.08 | 8.8K |
| 09:52 | 5.13 | 5.13 | 5.08 | 5.08 | 3.6K |
| 09:55 | 5.06 | 5.07 | 5.06 | 5.07 | 0.8K |
| 09:56 | 5.07 | 5.07 | 5.07 | 5.07 | 5.1K |
| 09:59 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 10:00 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 10:01 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 10:02 | 5.16 | 5.16 | 5.12 | 5.12 | 0.6K |
| 10:03 | 5.05 | 5.05 | 5.05 | 5.05 | 1.5K |
| 10:04 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 10:06 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 10:08 | 5.13 | 5.13 | 5.13 | 5.13 | 1.5K |
| 10:15 | 5.14 | 5.14 | 5.10 | 5.10 | 2.8K |
| 10:21 | 5.00 | 5.00 | 5.00 | 5.00 | 8.9K |
| 10:22 | 4.99 | 4.99 | 4.99 | 4.99 | 1.3K |
| 10:23 | 4.99 | 5.08 | 4.99 | 5.08 | 1.7K |
| 10:29 | 5.00 | 5.00 | 5.00 | 5.00 | 1.1K |
| 10:31 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 10:32 | 5.07 | 5.07 | 5.04 | 5.07 | 3.8K |
| 10:33 | 5.04 | 5.07 | 5.04 | 5.07 | 1.1K |
| 10:38 | 5.07 | 5.07 | 5.07 | 5.07 | 0.6K |
| 10:39 | 5.08 | 5.09 | 5.03 | 5.06 | 5.7K |
| 10:40 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 10:41 | 4.99 | 4.99 | 4.99 | 4.99 | 0.8K |
| 10:43 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 10:45 | 5.04 | 5.04 | 5.04 | 5.04 | 1.5K |
| 10:46 | 5.04 | 5.04 | 4.99 | 4.99 | 3.6K |
| 10:48 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 10:52 | 5.07 | 5.07 | 5.07 | 5.07 | 0.6K |
| 10:54 | 5.04 | 5.04 | 5.04 | 5.04 | 1.6K |
| 11:00 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 11:09 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 11:11 | 5.05 | 5.05 | 5.05 | 5.05 | 0.6K |
| 11:13 | 5.04 | 5.04 | 5.04 | 5.04 | 1.8K |
| 11:26 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 11:28 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 11:32 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 11:41 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 11:42 | 5.00 | 5.00 | 4.98 | 4.98 | 1.1K |
| 11:43 | 4.99 | 5.02 | 4.99 | 5.00 | 3.0K |
| 11:45 | 4.99 | 5.01 | 4.99 | 5.01 | 1.2K |
| 11:56 | 5.01 | 5.02 | 5.01 | 5.02 | 0.6K |
| 12:03 | 5.04 | 5.04 | 5.03 | 5.03 | 0.5K |
| 12:26 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 12:27 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 12:29 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5K |
| 12:31 | 4.97 | 4.97 | 4.97 | 4.97 | 10.1K |
| 12:53 | 5.00 | 5.00 | 5.00 | 5.00 | 2.3K |
| 12:59 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 13:00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 13:01 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 13:03 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 13:18 | 5.02 | 5.07 | 5.02 | 5.07 | 0.9K |
| 13:19 | 5.07 | 5.07 | 5.07 | 5.07 | 0.4K |
| 13:21 | 5.10 | 5.10 | 5.10 | 5.10 | 4.2K |
| 13:24 | 5.17 | 5.18 | 5.17 | 5.18 | 3.3K |
| 13:33 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 13:43 | 5.13 | 5.13 | 5.13 | 5.13 | 1.5K |
| 13:48 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 13:57 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 13:58 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 14:01 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 14:05 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 14:08 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:09 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 14:30 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 14:38 | 5.10 | 5.10 | 5.10 | 5.10 | 0.8K |
| 14:46 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 14:53 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 14:54 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 15:07 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:08 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 15:10 | 5.21 | 5.21 | 5.21 | 5.21 | 0.8K |
| 15:18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 15:21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:37 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:41 | 5.17 | 5.17 | 5.17 | 5.17 | 1.0K |
| 15:44 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 15:45 | 5.17 | 5.17 | 5.17 | 5.17 | 1.1K |
| 15:54 | 5.16 | 5.16 | 5.16 | 5.16 | 1.6K |
| 15:56 | 5.15 | 5.15 | 5.14 | 5.14 | 3.8K |
| 15:57 | 5.13 | 5.13 | 5.10 | 5.10 | 5.4K |
| 15:58 | 5.11 | 5.11 | 5.09 | 5.09 | 8.6K |
| 15:59 | 5.16 | 5.16 | 5.16 | 5.16 | 6.0K |