5.84
最終更新: 2025-10-08
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5.19 | 5.19 | 5.19 | 5.19 | 11.3K |
| 09:01 | 5.19 | 5.21 | 5.19 | 5.21 | 2.9K |
| 09:05 | 5.19 | 5.19 | 5.19 | 5.19 | 1.2K |
| 09:06 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 09:07 | 5.18 | 5.18 | 5.16 | 5.16 | 2.7K |
| 09:10 | 5.17 | 5.17 | 5.15 | 5.16 | 4.3K |
| 09:13 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 09:15 | 5.15 | 5.15 | 5.15 | 5.15 | 2.1K |
| 09:16 | 5.12 | 5.12 | 5.12 | 5.12 | 4.4K |
| 09:17 | 5.14 | 5.14 | 5.14 | 5.14 | 2.0K |
| 09:18 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0K |
| 09:19 | 5.15 | 5.15 | 5.14 | 5.14 | 0.3K |
| 09:20 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 09:23 | 5.15 | 5.15 | 5.15 | 5.15 | 0.7K |
| 09:27 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 09:29 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 09:30 | 5.12 | 5.12 | 5.12 | 5.12 | 0.9K |
| 09:31 | 5.12 | 5.12 | 5.12 | 5.12 | 0.7K |
| 09:33 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 09:34 | 5.12 | 5.13 | 5.12 | 5.13 | 0.6K |
| 09:37 | 5.14 | 5.15 | 5.14 | 5.15 | 0.5K |
| 09:48 | 5.14 | 5.14 | 5.13 | 5.13 | 1.0K |
| 09:52 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 10:01 | 5.16 | 5.16 | 5.16 | 5.16 | 1.5K |
| 10:02 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 10:04 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 10:08 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 10:10 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 10:12 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 10:15 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 10:16 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0K |
| 10:20 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 10:24 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 10:28 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 10:33 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0K |
| 10:38 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 10:45 | 5.17 | 5.17 | 5.17 | 5.17 | 2.0K |
| 10:51 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 10:56 | 5.17 | 5.18 | 5.17 | 5.18 | 1.8K |
| 10:59 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0K |
| 11:02 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 11:07 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 11:10 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 11:15 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 11:18 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 11:24 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 11:42 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 11:45 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 11:46 | 5.18 | 5.19 | 5.18 | 5.19 | 0.5K |
| 11:49 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 11:55 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 11:59 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 12:06 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 12:07 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 12:10 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 12:26 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 12:30 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 12:40 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0K |
| 12:42 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0K |
| 12:43 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 12:46 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 12:48 | 5.19 | 5.19 | 5.18 | 5.18 | 0.3K |
| 12:53 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 13:00 | 5.18 | 5.18 | 5.17 | 5.17 | 1.4K |
| 13:01 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 13:06 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 13:10 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 13:25 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 13:47 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0K |
| 13:48 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0K |
| 13:57 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 14:11 | 5.18 | 5.18 | 5.18 | 5.18 | 1.2K |
| 14:12 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 14:14 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0K |
| 14:16 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 14:30 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 14:32 | 5.19 | 5.20 | 5.19 | 5.20 | 0.9K |
| 14:35 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 14:53 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0K |
| 15:05 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0K |
| 15:15 | 5.20 | 5.20 | 5.19 | 5.19 | 0.1K |
| 15:26 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 15:31 | 5.20 | 5.20 | 5.19 | 5.19 | 0.7K |
| 15:35 | 5.18 | 5.18 | 5.18 | 5.18 | 0.8K |
| 15:44 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 15:45 | 5.18 | 5.19 | 5.18 | 5.19 | 0.9K |
| 15:49 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0K |
| 15:51 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:55 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:56 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0K |
| 16:00 | 5.20 | 5.20 | 5.19 | 5.19 | 0.7K |
| 16:01 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0K |
| 16:02 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 16:06 | 5.22 | 5.22 | 5.22 | 5.22 | 1.1K |
| 16:10 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 16:14 | 5.23 | 5.23 | 5.22 | 5.23 | 0.5K |
| 16:19 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 16:22 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 16:24 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0K |
| 16:28 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 16:42 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 16:45 | 5.23 | 5.24 | 5.23 | 5.24 | 1.9K |
| 16:54 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 16:57 | 5.22 | 5.22 | 5.22 | 5.22 | 0.8K |
| 17:01 | 5.21 | 5.21 | 5.21 | 5.21 | 0.8K |
| 17:03 | 5.21 | 5.21 | 5.20 | 5.20 | 0.4K |
| 17:04 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 17:10 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 17:13 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 17:15 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 17:16 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 17:17 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 17:20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 17:22 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 17:35 | 5.18 | 5.18 | 5.18 | 5.18 | 27.7K |