6.17
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 6.00 | 6.03 | 6.00 | 6.00 | 83.5K |
| 10:05 | 6.00 | 6.01 | 5.96 | 5.98 | 89.4K |
| 10:10 | 5.97 | 5.99 | 5.96 | 5.99 | 66.0K |
| 10:15 | 5.99 | 5.99 | 5.97 | 5.98 | 51.3K |
| 10:20 | 5.98 | 5.99 | 5.96 | 5.98 | 54.9K |
| 10:25 | 5.99 | 6.00 | 5.96 | 5.98 | 125.1K |
| 10:30 | 5.97 | 5.99 | 5.96 | 5.99 | 54.1K |
| 10:35 | 5.99 | 5.99 | 5.94 | 5.95 | 107.0K |
| 10:40 | 5.95 | 5.99 | 5.95 | 5.97 | 164.0K |
| 10:45 | 5.99 | 5.99 | 5.96 | 5.97 | 59.7K |
| 10:50 | 5.97 | 5.99 | 5.95 | 5.99 | 171.3K |
| 10:55 | 6.00 | 6.01 | 5.98 | 5.98 | 141.8K |
| 11:00 | 5.99 | 5.99 | 5.94 | 5.95 | 377.0K |
| 11:05 | 5.95 | 5.97 | 5.95 | 5.97 | 82.7K |
| 11:10 | 5.97 | 5.98 | 5.96 | 5.98 | 40.4K |
| 11:15 | 5.97 | 5.98 | 5.95 | 5.96 | 84.2K |
| 11:20 | 5.95 | 6.00 | 5.95 | 5.99 | 242.7K |
| 11:25 | 5.99 | 6.01 | 5.98 | 6.00 | 502.8K |
| 11:30 | 6.00 | 6.01 | 6.00 | 6.01 | 196.1K |
| 11:35 | 6.01 | 6.03 | 6.01 | 6.01 | 77.9K |
| 11:40 | 6.01 | 6.02 | 5.96 | 5.96 | 166.0K |
| 11:45 | 5.96 | 5.97 | 5.95 | 5.95 | 161.2K |
| 11:50 | 5.94 | 5.96 | 5.94 | 5.95 | 95.3K |
| 11:55 | 5.95 | 5.97 | 5.94 | 5.95 | 77.9K |
| 12:00 | 5.94 | 5.97 | 5.94 | 5.96 | 175.8K |
| 12:05 | 5.96 | 5.97 | 5.95 | 5.95 | 17.0K |
| 12:10 | 5.95 | 5.99 | 5.94 | 5.99 | 296.6K |
| 12:15 | 5.99 | 5.99 | 5.98 | 5.98 | 44.9K |
| 12:20 | 5.99 | 6.00 | 5.98 | 5.99 | 80.7K |
| 12:25 | 5.98 | 6.00 | 5.98 | 5.99 | 63.4K |
| 12:30 | 5.99 | 6.00 | 5.98 | 5.98 | 121.0K |
| 12:35 | 5.98 | 5.99 | 5.96 | 5.96 | 57.1K |
| 12:40 | 5.96 | 5.99 | 5.95 | 5.99 | 176.2K |
| 12:45 | 5.98 | 5.99 | 5.98 | 5.98 | 103.6K |
| 12:50 | 5.99 | 5.99 | 5.97 | 5.97 | 20.0K |
| 12:55 | 5.97 | 5.99 | 5.97 | 5.98 | 184.6K |
| 13:00 | 5.98 | 5.99 | 5.96 | 5.96 | 103.8K |
| 13:05 | 5.97 | 5.97 | 5.93 | 5.93 | 586.3K |
| 13:10 | 5.93 | 5.94 | 5.91 | 5.91 | 235.7K |
| 13:15 | 5.91 | 5.92 | 5.91 | 5.91 | 40.9K |
| 13:20 | 5.91 | 5.92 | 5.90 | 5.90 | 42.7K |
| 13:25 | 5.90 | 5.91 | 5.90 | 5.90 | 65.4K |
| 13:30 | 5.90 | 5.91 | 5.90 | 5.90 | 28.8K |
| 13:35 | 5.90 | 5.91 | 5.90 | 5.90 | 26.6K |
| 13:40 | 5.90 | 5.91 | 5.89 | 5.89 | 283.4K |
| 13:45 | 5.89 | 5.90 | 5.87 | 5.87 | 133.6K |
| 13:50 | 5.87 | 5.88 | 5.86 | 5.86 | 51.7K |
| 13:55 | 5.86 | 5.87 | 5.85 | 5.85 | 523.2K |
| 14:00 | 5.85 | 5.86 | 5.85 | 5.85 | 61.5K |
| 14:05 | 5.86 | 5.88 | 5.85 | 5.87 | 174.6K |
| 14:10 | 5.87 | 5.87 | 5.85 | 5.85 | 53.8K |
| 14:15 | 5.85 | 5.87 | 5.85 | 5.86 | 62.0K |
| 14:20 | 5.86 | 5.87 | 5.86 | 5.86 | 23.6K |
| 14:25 | 5.86 | 5.87 | 5.86 | 5.86 | 19.9K |
| 14:30 | 5.86 | 5.87 | 5.86 | 5.86 | 41.4K |
| 14:35 | 5.86 | 5.88 | 5.86 | 5.87 | 78.0K |
| 14:40 | 5.87 | 5.88 | 5.86 | 5.87 | 73.3K |
| 14:45 | 5.87 | 5.87 | 5.86 | 5.87 | 32.5K |
| 14:50 | 5.87 | 5.87 | 5.85 | 5.85 | 238.8K |
| 14:55 | 5.85 | 5.86 | 5.85 | 5.85 | 22.3K |
| 15:00 | 5.85 | 5.86 | 5.85 | 5.85 | 25.1K |
| 15:05 | 5.85 | 5.86 | 5.85 | 5.85 | 41.9K |
| 15:10 | 5.85 | 5.86 | 5.85 | 5.86 | 124.7K |
| 15:15 | 5.86 | 5.88 | 5.86 | 5.86 | 85.5K |
| 15:20 | 5.86 | 5.87 | 5.86 | 5.86 | 18.3K |
| 15:25 | 5.86 | 5.87 | 5.85 | 5.86 | 228.4K |
| 15:30 | 5.87 | 5.87 | 5.85 | 5.85 | 127.2K |
| 15:35 | 5.85 | 5.86 | 5.85 | 5.85 | 60.2K |
| 15:40 | 5.86 | 5.87 | 5.85 | 5.87 | 235.3K |
| 15:45 | 5.86 | 5.87 | 5.86 | 5.87 | 122.7K |
| 15:50 | 5.86 | 5.87 | 5.85 | 5.86 | 249.5K |
| 15:55 | 5.87 | 5.87 | 5.85 | 5.85 | 123.8K |
| 16:00 | 5.85 | 5.86 | 5.85 | 5.85 | 32.3K |
| 16:05 | 5.86 | 5.87 | 5.85 | 5.86 | 148.2K |
| 16:10 | 5.87 | 5.87 | 5.85 | 5.86 | 147.0K |
| 16:15 | 5.85 | 5.87 | 5.85 | 5.85 | 280.1K |
| 16:20 | 5.85 | 5.86 | 5.82 | 5.83 | 537.0K |
| 16:25 | 5.82 | 5.83 | 5.82 | 5.83 | 209.3K |
| 16:30 | 5.82 | 5.83 | 5.82 | 5.83 | 74.1K |
| 16:35 | 5.83 | 5.83 | 5.82 | 5.82 | 222.0K |
| 16:40 | 5.82 | 5.83 | 5.82 | 5.83 | 200.7K |
| 16:45 | 5.82 | 5.84 | 5.82 | 5.83 | 273.2K |
| 16:50 | 5.83 | 5.83 | 5.82 | 5.83 | 353.4K |
| 16:55 | 5.81 | 5.81 | 5.81 | 5.81 | 2,043.6K |