5.77
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5.25 | 5.27 | 5.25 | 5.27 | 19.8K |
| 09:02 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 09:03 | 5.24 | 5.25 | 5.24 | 5.25 | 0.2K |
| 09:05 | 5.27 | 5.28 | 5.27 | 5.28 | 4.6K |
| 09:06 | 5.28 | 5.29 | 5.28 | 5.29 | 1.4K |
| 09:11 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0K |
| 09:12 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0K |
| 09:17 | 5.29 | 5.30 | 5.29 | 5.29 | 0.8K |
| 09:22 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0K |
| 09:31 | 5.28 | 5.28 | 5.28 | 5.28 | 1.6K |
| 09:35 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 09:36 | 5.24 | 5.24 | 5.24 | 5.24 | 1.3K |
| 09:39 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 09:51 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0K |
| 09:52 | 5.26 | 5.26 | 5.26 | 5.26 | 0.8K |
| 09:53 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 09:54 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 09:57 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 09:59 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 10:00 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 10:17 | 5.27 | 5.27 | 5.24 | 5.24 | 1.7K |
| 10:20 | 5.23 | 5.23 | 5.23 | 5.23 | 1.3K |
| 10:21 | 5.22 | 5.22 | 5.22 | 5.22 | 1.0K |
| 10:22 | 5.21 | 5.21 | 5.20 | 5.20 | 0.4K |
| 10:24 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 10:25 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 10:26 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 10:30 | 5.21 | 5.21 | 5.20 | 5.20 | 2.5K |
| 10:35 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 10:36 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 10:38 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 10:58 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 11:02 | 5.22 | 5.22 | 5.22 | 5.22 | 2.0K |
| 11:03 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0K |
| 11:16 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 11:26 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 11:29 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0K |
| 11:32 | 5.22 | 5.22 | 5.22 | 5.22 | 1.8K |
| 11:38 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 11:47 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 11:48 | 5.20 | 5.20 | 5.20 | 5.20 | 6.2K |
| 11:51 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 11:54 | 5.20 | 5.20 | 5.20 | 5.20 | 1.0K |
| 11:55 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 11:56 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 11:58 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 12:08 | 5.20 | 5.20 | 5.20 | 5.20 | 1.6K |
| 12:16 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 12:35 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 12:44 | 5.19 | 5.19 | 5.19 | 5.19 | 3.4K |
| 12:45 | 5.19 | 5.19 | 5.18 | 5.18 | 1.4K |
| 12:46 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 12:47 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 12:48 | 5.20 | 5.20 | 5.19 | 5.19 | 0.9K |
| 12:50 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 12:52 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 13:01 | 5.19 | 5.19 | 5.18 | 5.18 | 2.3K |
| 13:02 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0K |
| 13:05 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0K |
| 13:07 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 13:27 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 13:38 | 5.17 | 5.17 | 5.17 | 5.17 | 2.7K |
| 13:49 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 14:15 | 5.19 | 5.19 | 5.18 | 5.18 | 0.5K |
| 14:17 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 14:24 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 14:26 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:27 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0K |
| 14:30 | 5.18 | 5.21 | 5.18 | 5.21 | 3.3K |
| 14:32 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 14:34 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 14:36 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 14:43 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 14:51 | 5.16 | 5.16 | 5.16 | 5.16 | 0.9K |
| 14:52 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 14:57 | 5.16 | 5.16 | 5.16 | 5.16 | 0.6K |
| 15:14 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 15:16 | 5.15 | 5.16 | 5.15 | 5.16 | 1.4K |
| 15:19 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 15:25 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 15:28 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 15:30 | 5.16 | 5.16 | 5.16 | 5.16 | 0.7K |
| 15:35 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 15:36 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 15:37 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 15:39 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 15:40 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 15:45 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 15:47 | 5.15 | 5.15 | 5.15 | 5.15 | 5.3K |
| 15:48 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 15:57 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0K |
| 15:58 | 5.16 | 5.16 | 5.16 | 5.16 | 0.7K |
| 15:59 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0K |
| 16:02 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 16:05 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 16:18 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0K |
| 16:31 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 16:34 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0K |
| 16:35 | 5.15 | 5.16 | 5.15 | 5.16 | 0.1K |
| 16:37 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 16:49 | 5.15 | 5.15 | 5.15 | 5.15 | 0.8K |
| 16:51 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 16:53 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 16:59 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 17:00 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 17:08 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0K |
| 17:10 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 17:17 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 17:18 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 17:19 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 17:20 | 5.14 | 5.14 | 5.14 | 5.14 | 0.8K |
| 17:22 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 17:27 | 5.14 | 5.14 | 5.14 | 5.14 | 1.0K |
| 17:28 | 5.14 | 5.14 | 5.14 | 5.14 | 1.0K |
| 17:29 | 5.13 | 5.13 | 5.13 | 5.13 | 0.9K |
| 17:35 | 5.14 | 5.14 | 5.14 | 5.14 | 39.4K |