5.68
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5.14 | 5.16 | 5.14 | 5.15 | 2.5K |
| 09:01 | 5.17 | 5.17 | 5.17 | 5.17 | 1.4K |
| 09:02 | 5.16 | 5.16 | 5.16 | 5.16 | 1.3K |
| 09:04 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 09:08 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0K |
| 09:09 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 09:10 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0K |
| 09:14 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 09:15 | 5.18 | 5.18 | 5.18 | 5.18 | 1.4K |
| 09:16 | 5.20 | 5.20 | 5.20 | 5.20 | 1.3K |
| 09:17 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 09:18 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 09:21 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 09:22 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 09:27 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 09:28 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 09:32 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 09:34 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 09:37 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 09:41 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 09:42 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 09:43 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 09:44 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 09:51 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 09:57 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 10:08 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 10:17 | 5.20 | 5.20 | 5.19 | 5.19 | 0.2K |
| 10:19 | 5.19 | 5.19 | 5.17 | 5.17 | 3.2K |
| 10:30 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 10:33 | 5.18 | 5.18 | 5.18 | 5.18 | 0.6K |
| 10:39 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 10:42 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 10:43 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 10:46 | 5.20 | 5.21 | 5.20 | 5.21 | 1.1K |
| 10:48 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 10:49 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 11:01 | 5.20 | 5.23 | 5.20 | 5.23 | 6.6K |
| 11:02 | 5.25 | 5.25 | 5.24 | 5.24 | 3.8K |
| 11:04 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 11:07 | 5.23 | 5.23 | 5.23 | 5.23 | 0.4K |
| 11:12 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 11:26 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0K |
| 11:28 | 5.24 | 5.25 | 5.24 | 5.25 | 0.6K |
| 11:29 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 11:30 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 11:39 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0K |
| 11:52 | 5.23 | 5.23 | 5.23 | 5.23 | 1.3K |
| 11:53 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 12:05 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 12:15 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 12:22 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0K |
| 12:25 | 5.23 | 5.23 | 5.23 | 5.23 | 0.6K |
| 12:33 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 12:34 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 12:38 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 12:52 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 12:55 | 5.22 | 5.22 | 5.21 | 5.21 | 1.3K |
| 12:57 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 12:58 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 13:04 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 13:05 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 13:11 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 13:13 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 13:29 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 13:38 | 5.22 | 5.22 | 5.22 | 5.22 | 2.4K |
| 13:40 | 5.22 | 5.23 | 5.22 | 5.22 | 2.5K |
| 14:03 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0K |
| 14:19 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 14:20 | 5.21 | 5.21 | 5.21 | 5.21 | 1.1K |
| 14:21 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 14:27 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 14:29 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0K |
| 14:30 | 5.18 | 5.18 | 5.17 | 5.17 | 3.0K |
| 14:31 | 5.17 | 5.17 | 5.17 | 5.17 | 1.1K |
| 14:37 | 5.17 | 5.17 | 5.16 | 5.16 | 5.0K |
| 14:38 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:46 | 5.18 | 5.18 | 5.17 | 5.17 | 1.2K |
| 14:48 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 14:49 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 14:50 | 5.16 | 5.16 | 5.16 | 5.16 | 2.7K |
| 14:51 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0K |
| 14:52 | 5.15 | 5.15 | 5.15 | 5.15 | 3.5K |
| 14:54 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 15:00 | 5.14 | 5.14 | 5.14 | 5.14 | 0.6K |
| 15:04 | 5.13 | 5.13 | 5.13 | 5.13 | 1.3K |
| 15:09 | 5.14 | 5.14 | 5.14 | 5.14 | 1.6K |
| 15:11 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 15:16 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 15:25 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0K |
| 15:28 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0K |
| 15:29 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 15:30 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 15:31 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 15:33 | 5.13 | 5.13 | 5.13 | 5.13 | 0.5K |
| 15:35 | 5.14 | 5.14 | 5.14 | 5.14 | 1.0K |
| 15:45 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 15:50 | 5.14 | 5.14 | 5.14 | 5.14 | 0.8K |
| 16:00 | 5.15 | 5.15 | 5.15 | 5.15 | 1.1K |
| 16:03 | 5.15 | 5.15 | 5.15 | 5.15 | 0.6K |
| 16:04 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 16:07 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 16:14 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 16:27 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 16:29 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0K |
| 16:34 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 16:35 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 16:37 | 5.15 | 5.15 | 5.15 | 5.15 | 0.7K |
| 16:38 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0K |
| 16:43 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 16:44 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 16:45 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 16:55 | 5.14 | 5.15 | 5.14 | 5.15 | 0.3K |
| 17:07 | 5.15 | 5.15 | 5.14 | 5.14 | 0.8K |
| 17:17 | 5.14 | 5.14 | 5.14 | 5.14 | 1.4K |
| 17:22 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 17:23 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 17:24 | 5.14 | 5.15 | 5.14 | 5.15 | 0.7K |
| 17:25 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 17:26 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 17:27 | 5.14 | 5.14 | 5.14 | 5.14 | 1.5K |
| 17:35 | 5.14 | 5.14 | 5.14 | 5.14 | 34.3K |