5.45
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 6.03 | 6.03 | 6.03 | 6.03 | 4.3K |
| 09:01 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2K |
| 09:05 | 6.01 | 6.01 | 6.01 | 6.01 | 0.6K |
| 09:07 | 6.01 | 6.01 | 6.01 | 6.01 | 0.7K |
| 09:11 | 6.00 | 6.00 | 6.00 | 6.00 | 0.2K |
| 09:13 | 6.00 | 6.00 | 6.00 | 6.00 | 0.7K |
| 09:14 | 6.00 | 6.01 | 6.00 | 6.01 | 0.1K |
| 09:15 | 6.01 | 6.01 | 6.01 | 6.01 | 0.3K |
| 09:16 | 6.02 | 6.02 | 6.01 | 6.01 | 0.8K |
| 09:19 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0K |
| 09:20 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2K |
| 09:22 | 6.02 | 6.02 | 6.02 | 6.02 | 0.2K |
| 09:32 | 6.00 | 6.00 | 6.00 | 6.00 | 4.1K |
| 09:39 | 6.00 | 6.00 | 6.00 | 6.00 | 0.1K |
| 09:40 | 6.00 | 6.00 | 5.99 | 5.99 | 1.3K |
| 09:41 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 09:42 | 5.99 | 5.99 | 5.99 | 5.99 | 0.2K |
| 09:45 | 5.99 | 5.99 | 5.99 | 5.99 | 4.3K |
| 09:46 | 6.00 | 6.00 | 5.99 | 5.99 | 0.4K |
| 09:48 | 5.98 | 5.98 | 5.98 | 5.98 | 1.2K |
| 09:49 | 5.98 | 5.98 | 5.98 | 5.98 | 0.2K |
| 09:50 | 5.98 | 5.99 | 5.98 | 5.99 | 0.6K |
| 09:53 | 6.00 | 6.00 | 6.00 | 6.00 | 0.3K |
| 09:54 | 5.99 | 5.99 | 5.99 | 5.99 | 1.1K |
| 10:00 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 10:04 | 6.00 | 6.00 | 6.00 | 6.00 | 0.1K |
| 10:05 | 6.00 | 6.00 | 6.00 | 6.00 | 0.7K |
| 10:06 | 5.99 | 5.99 | 5.99 | 5.99 | 0.9K |
| 10:08 | 5.99 | 5.99 | 5.99 | 5.99 | 0.3K |
| 10:14 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0K |
| 10:17 | 5.98 | 5.99 | 5.98 | 5.99 | 0.8K |
| 10:18 | 5.99 | 5.99 | 5.99 | 5.99 | 0.3K |
| 10:19 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 10:31 | 6.00 | 6.00 | 6.00 | 6.00 | 0.2K |
| 10:32 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0K |
| 10:33 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 10:47 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 10:51 | 5.98 | 5.98 | 5.98 | 5.98 | 0.2K |
| 10:58 | 5.99 | 5.99 | 5.99 | 5.99 | 0.2K |
| 11:03 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0K |
| 11:06 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 11:11 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 11:13 | 5.98 | 5.98 | 5.98 | 5.98 | 1.6K |
| 11:14 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0K |
| 11:15 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 11:20 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0K |
| 11:26 | 5.98 | 5.98 | 5.98 | 5.98 | 1.0K |
| 11:45 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 11:49 | 5.98 | 5.98 | 5.98 | 5.98 | 0.2K |
| 11:52 | 5.97 | 5.97 | 5.97 | 5.97 | 0.1K |
| 11:57 | 5.96 | 5.96 | 5.96 | 5.96 | 2.0K |
| 11:58 | 5.96 | 5.96 | 5.96 | 5.96 | 0.1K |
| 11:59 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0K |
| 12:05 | 5.96 | 5.96 | 5.96 | 5.96 | 0.2K |
| 12:12 | 5.96 | 5.96 | 5.96 | 5.96 | 0.2K |
| 12:19 | 5.96 | 5.96 | 5.95 | 5.95 | 0.8K |
| 12:22 | 5.96 | 5.96 | 5.96 | 5.96 | 0.7K |
| 12:39 | 5.93 | 5.94 | 5.93 | 5.94 | 9.5K |
| 12:57 | 5.94 | 5.94 | 5.94 | 5.94 | 0.2K |
| 13:05 | 5.94 | 5.94 | 5.94 | 5.94 | 0.2K |
| 13:06 | 5.94 | 5.94 | 5.94 | 5.94 | 0.1K |
| 13:07 | 5.93 | 5.93 | 5.93 | 5.93 | 0.1K |
| 13:30 | 5.94 | 5.94 | 5.94 | 5.94 | 0.5K |
| 13:32 | 5.94 | 5.94 | 5.94 | 5.94 | 0.8K |
| 13:33 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0K |
| 13:47 | 5.94 | 5.94 | 5.94 | 5.94 | 0.1K |
| 14:23 | 5.93 | 5.93 | 5.93 | 5.93 | 1.2K |
| 14:25 | 5.92 | 5.92 | 5.92 | 5.92 | 0.2K |
| 14:26 | 5.92 | 5.92 | 5.92 | 5.92 | 0.3K |
| 14:29 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0K |
| 14:37 | 5.93 | 5.93 | 5.92 | 5.92 | 0.2K |
| 14:38 | 5.93 | 5.93 | 5.93 | 5.93 | 0.1K |
| 14:43 | 5.94 | 5.94 | 5.94 | 5.94 | 0.1K |
| 14:44 | 5.94 | 5.94 | 5.94 | 5.94 | 0.5K |
| 14:46 | 5.94 | 5.94 | 5.94 | 5.94 | 0.2K |
| 14:47 | 5.93 | 5.93 | 5.93 | 5.93 | 1.0K |
| 14:49 | 5.94 | 5.94 | 5.94 | 5.94 | 0.1K |
| 14:50 | 5.94 | 5.94 | 5.93 | 5.93 | 0.1K |
| 14:53 | 5.94 | 5.94 | 5.94 | 5.94 | 1.7K |
| 14:59 | 5.94 | 5.94 | 5.94 | 5.94 | 0.1K |
| 15:01 | 5.94 | 5.94 | 5.94 | 5.94 | 0.1K |
| 15:03 | 5.94 | 5.94 | 5.94 | 5.94 | 6.3K |
| 15:06 | 5.95 | 5.95 | 5.95 | 5.95 | 0.3K |
| 15:07 | 5.95 | 5.95 | 5.95 | 5.95 | 0.2K |
| 15:09 | 5.95 | 5.95 | 5.95 | 5.95 | 2.0K |
| 15:12 | 5.96 | 5.96 | 5.96 | 5.96 | 1.2K |
| 15:25 | 5.96 | 5.96 | 5.96 | 5.96 | 0.1K |
| 15:29 | 5.95 | 5.95 | 5.95 | 5.95 | 0.2K |
| 15:32 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0K |
| 15:33 | 5.97 | 5.97 | 5.97 | 5.97 | 0.2K |
| 15:40 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0K |
| 15:45 | 5.96 | 5.96 | 5.96 | 5.96 | 0.7K |
| 15:48 | 5.97 | 5.97 | 5.97 | 5.97 | 1.2K |
| 15:52 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0K |
| 15:56 | 5.98 | 5.98 | 5.98 | 5.98 | 1.5K |
| 15:57 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 15:58 | 5.98 | 5.98 | 5.98 | 5.98 | 0.3K |
| 16:00 | 5.99 | 5.99 | 5.99 | 5.99 | 0.2K |
| 16:17 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0K |
| 16:37 | 5.99 | 5.99 | 5.99 | 5.99 | 1.1K |
| 16:39 | 5.99 | 5.99 | 5.99 | 5.99 | 0.9K |
| 16:41 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 16:50 | 5.99 | 5.99 | 5.99 | 5.99 | 0.2K |
| 16:51 | 6.00 | 6.00 | 6.00 | 6.00 | 0.1K |
| 16:57 | 5.99 | 5.99 | 5.99 | 5.99 | 0.6K |
| 17:00 | 5.99 | 5.99 | 5.98 | 5.98 | 2.1K |
| 17:06 | 5.99 | 5.99 | 5.99 | 5.99 | 0.1K |
| 17:13 | 5.98 | 5.98 | 5.98 | 5.98 | 0.4K |
| 17:14 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 17:15 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0K |
| 17:17 | 5.98 | 5.98 | 5.97 | 5.97 | 0.7K |
| 17:18 | 5.98 | 5.98 | 5.98 | 5.98 | 0.8K |
| 17:19 | 5.98 | 5.98 | 5.98 | 5.98 | 0.1K |
| 17:23 | 5.99 | 5.99 | 5.99 | 5.99 | 0.2K |
| 17:26 | 5.98 | 5.98 | 5.98 | 5.98 | 1.1K |
| 17:27 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0K |
| 17:35 | 5.98 | 5.98 | 5.98 | 5.98 | 38.1K |