5.84
最終更新: 2025-10-08
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5.22 | 5.25 | 5.22 | 5.25 | 22.9K |
| 09:01 | 5.25 | 5.28 | 5.25 | 5.28 | 5.0K |
| 09:02 | 5.30 | 5.30 | 5.28 | 5.28 | 4.7K |
| 09:04 | 5.27 | 5.28 | 5.27 | 5.27 | 1.8K |
| 09:08 | 5.26 | 5.26 | 5.26 | 5.26 | 0.8K |
| 09:09 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 09:10 | 5.25 | 5.25 | 5.25 | 5.25 | 0.6K |
| 09:13 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 09:16 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 09:20 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 09:22 | 5.25 | 5.25 | 5.25 | 5.25 | 0.8K |
| 09:23 | 5.24 | 5.24 | 5.24 | 5.24 | 1.2K |
| 09:38 | 5.25 | 5.25 | 5.25 | 5.25 | 1.5K |
| 09:40 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0K |
| 09:49 | 5.24 | 5.25 | 5.24 | 5.25 | 0.2K |
| 09:54 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 09:56 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 10:00 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 10:05 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 10:08 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 10:23 | 5.24 | 5.24 | 5.23 | 5.23 | 1.3K |
| 10:27 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 10:31 | 5.22 | 5.22 | 5.22 | 5.22 | 0.8K |
| 10:34 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 10:35 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 10:45 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 10:46 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 10:47 | 5.21 | 5.21 | 5.21 | 5.21 | 1.0K |
| 10:50 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 10:52 | 5.22 | 5.22 | 5.22 | 5.22 | 0.9K |
| 11:02 | 5.24 | 5.24 | 5.23 | 5.23 | 0.1K |
| 11:03 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0K |
| 11:13 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 11:16 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 11:26 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 11:32 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 11:35 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 11:36 | 5.22 | 5.22 | 5.22 | 5.22 | 1.0K |
| 11:56 | 5.21 | 5.21 | 5.21 | 5.21 | 0.7K |
| 12:04 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 12:06 | 5.21 | 5.21 | 5.21 | 5.21 | 0.9K |
| 12:16 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 12:25 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 12:30 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 12:36 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 12:40 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 12:47 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 12:48 | 5.21 | 5.21 | 5.21 | 5.21 | 0.7K |
| 12:49 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 12:50 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 12:53 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 12:59 | 5.22 | 5.22 | 5.21 | 5.21 | 0.3K |
| 13:15 | 5.22 | 5.22 | 5.22 | 5.22 | 0.8K |
| 13:16 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 13:25 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 13:26 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0K |
| 13:29 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 13:30 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 13:33 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 13:42 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 13:57 | 5.22 | 5.22 | 5.21 | 5.21 | 1.1K |
| 13:58 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 14:09 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 14:16 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 14:21 | 5.21 | 5.21 | 5.20 | 5.20 | 1.8K |
| 14:27 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 14:28 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 14:30 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 14:32 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 14:36 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 14:52 | 5.21 | 5.21 | 5.21 | 5.21 | 1.2K |
| 14:54 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 15:00 | 5.23 | 5.23 | 5.23 | 5.23 | 0.9K |
| 15:01 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 15:02 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 15:04 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 15:05 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 15:07 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 15:08 | 5.21 | 5.22 | 5.21 | 5.22 | 0.9K |
| 15:16 | 5.22 | 5.22 | 5.22 | 5.22 | 1.0K |
| 15:17 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 15:28 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 15:32 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 15:42 | 5.23 | 5.23 | 5.23 | 5.23 | 1.6K |
| 15:47 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 15:48 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 15:49 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0K |
| 16:07 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 16:08 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 16:09 | 5.23 | 5.24 | 5.23 | 5.24 | 1.5K |
| 16:10 | 5.25 | 5.25 | 5.25 | 5.25 | 0.9K |
| 16:11 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 16:13 | 5.25 | 5.25 | 5.24 | 5.24 | 0.5K |
| 16:14 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 16:21 | 5.24 | 5.24 | 5.24 | 5.24 | 1.8K |
| 16:29 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 16:31 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 16:32 | 5.24 | 5.24 | 5.24 | 5.24 | 1.5K |
| 16:34 | 5.23 | 5.23 | 5.23 | 5.23 | 2.1K |
| 16:39 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 16:41 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 16:47 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 16:57 | 5.24 | 5.24 | 5.24 | 5.24 | 1.8K |
| 16:58 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 17:06 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 17:08 | 5.23 | 5.24 | 5.23 | 5.24 | 7.5K |
| 17:09 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 17:11 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 17:13 | 5.25 | 5.25 | 5.24 | 5.24 | 0.6K |
| 17:14 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 17:16 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 17:17 | 5.25 | 5.25 | 5.25 | 5.25 | 5.2K |
| 17:18 | 5.24 | 5.24 | 5.24 | 5.24 | 0.8K |
| 17:20 | 5.24 | 5.24 | 5.23 | 5.23 | 7.3K |
| 17:21 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 17:27 | 5.23 | 5.23 | 5.23 | 5.23 | 4.2K |
| 17:35 | 5.23 | 5.23 | 5.23 | 5.23 | 44.6K |