5.52
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5.16 | 5.16 | 5.12 | 5.16 | 82.3K |
| 10:05 | 5.15 | 5.20 | 5.14 | 5.18 | 205.8K |
| 10:10 | 5.16 | 5.21 | 5.16 | 5.19 | 164.1K |
| 10:15 | 5.20 | 5.20 | 5.18 | 5.20 | 35.6K |
| 10:20 | 5.18 | 5.20 | 5.18 | 5.20 | 53.4K |
| 10:25 | 5.20 | 5.20 | 5.18 | 5.19 | 56.6K |
| 10:30 | 5.20 | 5.20 | 5.19 | 5.20 | 34.2K |
| 10:35 | 5.20 | 5.21 | 5.19 | 5.21 | 26.1K |
| 10:40 | 5.21 | 5.21 | 5.20 | 5.21 | 12.5K |
| 10:45 | 5.21 | 5.21 | 5.20 | 5.21 | 20.1K |
| 10:50 | 5.21 | 5.21 | 5.19 | 5.20 | 11.4K |
| 10:55 | 5.20 | 5.21 | 5.18 | 5.19 | 52.3K |
| 11:00 | 5.20 | 5.20 | 5.19 | 5.20 | 7.9K |
| 11:05 | 5.20 | 5.20 | 5.18 | 5.19 | 10.7K |
| 11:10 | 5.19 | 5.19 | 5.18 | 5.19 | 11.7K |
| 11:15 | 5.18 | 5.19 | 5.17 | 5.18 | 39.3K |
| 11:20 | 5.18 | 5.18 | 5.16 | 5.17 | 44.2K |
| 11:25 | 5.17 | 5.17 | 5.16 | 5.17 | 10.7K |
| 11:30 | 5.16 | 5.18 | 5.16 | 5.18 | 38.4K |
| 11:35 | 5.18 | 5.18 | 5.16 | 5.18 | 12.1K |
| 11:40 | 5.18 | 5.18 | 5.16 | 5.17 | 21.5K |
| 11:45 | 5.16 | 5.17 | 5.16 | 5.17 | 24.2K |
| 11:50 | 5.17 | 5.17 | 5.16 | 5.17 | 13.9K |
| 11:55 | 5.17 | 5.17 | 5.15 | 5.16 | 37.0K |
| 12:00 | 5.15 | 5.17 | 5.15 | 5.17 | 42.4K |
| 12:05 | 5.17 | 5.17 | 5.15 | 5.15 | 19.6K |
| 12:10 | 5.16 | 5.16 | 5.15 | 5.16 | 6.5K |
| 12:15 | 5.15 | 5.16 | 5.15 | 5.16 | 12.5K |
| 12:20 | 5.16 | 5.16 | 5.15 | 5.16 | 11.4K |
| 12:25 | 5.16 | 5.17 | 5.15 | 5.17 | 8.4K |
| 12:30 | 5.16 | 5.17 | 5.15 | 5.16 | 31.2K |
| 12:35 | 5.16 | 5.16 | 5.15 | 5.16 | 10.3K |
| 12:40 | 5.16 | 5.16 | 5.15 | 5.16 | 8.2K |
| 12:45 | 5.15 | 5.16 | 5.15 | 5.16 | 8.3K |
| 12:50 | 5.16 | 5.17 | 5.15 | 5.17 | 9.7K |
| 12:55 | 5.17 | 5.17 | 5.16 | 5.17 | 9.3K |
| 13:00 | 5.16 | 5.17 | 5.16 | 5.17 | 12.1K |
| 13:05 | 5.17 | 5.17 | 5.16 | 5.17 | 8.3K |
| 13:10 | 5.17 | 5.17 | 5.16 | 5.17 | 15.3K |
| 13:15 | 5.16 | 5.17 | 5.16 | 5.17 | 37.0K |
| 13:20 | 5.17 | 5.17 | 5.15 | 5.16 | 7.5K |
| 13:25 | 5.17 | 5.17 | 5.16 | 5.17 | 6.4K |
| 13:30 | 5.16 | 5.18 | 5.16 | 5.18 | 19.2K |
| 13:35 | 5.18 | 5.18 | 5.17 | 5.18 | 25.5K |
| 13:40 | 5.18 | 5.18 | 5.17 | 5.18 | 8.3K |
| 13:45 | 5.17 | 5.18 | 5.16 | 5.18 | 20.6K |
| 13:50 | 5.18 | 5.18 | 5.17 | 5.18 | 7.6K |
| 13:55 | 5.18 | 5.19 | 5.16 | 5.19 | 95.6K |
| 14:00 | 5.17 | 5.19 | 5.17 | 5.19 | 28.0K |
| 14:05 | 5.19 | 5.19 | 5.17 | 5.19 | 7.4K |
| 14:10 | 5.19 | 5.19 | 5.18 | 5.19 | 6.7K |
| 14:15 | 5.18 | 5.19 | 5.18 | 5.19 | 8.3K |
| 14:20 | 5.19 | 5.19 | 5.18 | 5.19 | 8.3K |
| 14:25 | 5.19 | 5.19 | 5.17 | 5.18 | 74.2K |
| 14:30 | 5.17 | 5.18 | 5.17 | 5.18 | 14.2K |
| 14:35 | 5.18 | 5.18 | 5.17 | 5.18 | 9.7K |
| 14:40 | 5.18 | 5.18 | 5.17 | 5.18 | 9.2K |
| 14:45 | 5.17 | 5.18 | 5.17 | 5.18 | 5.7K |
| 14:50 | 5.18 | 5.18 | 5.17 | 5.18 | 5.5K |
| 14:55 | 5.18 | 5.18 | 5.17 | 5.18 | 6.9K |
| 15:00 | 5.18 | 5.18 | 5.17 | 5.18 | 11.4K |
| 15:05 | 5.18 | 5.18 | 5.17 | 5.18 | 8.4K |
| 15:10 | 5.18 | 5.18 | 5.18 | 5.18 | 3.5K |
| 15:15 | 5.18 | 5.18 | 5.17 | 5.18 | 5.5K |
| 15:20 | 5.18 | 5.18 | 5.17 | 5.18 | 7.4K |
| 15:25 | 5.17 | 5.18 | 5.17 | 5.18 | 15.4K |
| 15:30 | 5.17 | 5.18 | 5.17 | 5.18 | 7.8K |
| 15:35 | 5.18 | 5.18 | 5.17 | 5.18 | 6.6K |
| 15:40 | 5.18 | 5.19 | 5.17 | 5.19 | 66.0K |
| 15:45 | 5.18 | 5.19 | 5.18 | 5.19 | 16.9K |
| 15:50 | 5.19 | 5.19 | 5.17 | 5.18 | 27.6K |
| 15:55 | 5.18 | 5.19 | 5.17 | 5.19 | 53.0K |
| 16:00 | 5.19 | 5.19 | 5.17 | 5.19 | 4.8K |
| 16:05 | 5.19 | 5.19 | 5.17 | 5.19 | 24.8K |
| 16:10 | 5.19 | 5.19 | 5.18 | 5.18 | 21.4K |
| 16:15 | 5.19 | 5.19 | 5.18 | 5.18 | 9.3K |
| 16:20 | 5.19 | 5.19 | 5.17 | 5.18 | 18.8K |
| 16:25 | 5.18 | 5.19 | 5.18 | 5.19 | 4.9K |
| 16:30 | 5.18 | 5.19 | 5.18 | 5.19 | 9.4K |
| 16:35 | 5.19 | 5.20 | 5.18 | 5.20 | 32.6K |
| 16:40 | 5.19 | 5.19 | 5.18 | 5.19 | 4.3K |
| 16:45 | 5.19 | 5.20 | 5.18 | 5.20 | 88.9K |
| 16:50 | 5.20 | 5.20 | 5.18 | 5.19 | 7.8K |
| 16:55 | 5.19 | 5.19 | 5.17 | 5.17 | 340.3K |