最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.92 | 5.95 | 5.50 | 5.53 | 38,088.8K |
| 09:35 | 5.53 | 5.85 | 5.50 | 5.85 | 27,226.0K |
| 09:40 | 5.86 | 5.90 | 5.62 | 5.74 | 16,713.2K |
| 09:45 | 5.77 | 5.88 | 5.73 | 5.86 | 8,913.2K |
| 09:50 | 5.86 | 5.86 | 5.75 | 5.76 | 3,944.0K |
| 09:55 | 5.75 | 5.80 | 5.73 | 5.79 | 2,947.0K |
| 10:00 | 5.78 | 5.90 | 5.77 | 5.88 | 6,025.0K |
| 10:05 | 5.89 | 5.91 | 5.83 | 5.86 | 4,771.0K |
| 10:10 | 5.86 | 5.94 | 5.84 | 5.90 | 3,582.0K |
| 10:15 | 5.90 | 5.92 | 5.86 | 5.88 | 2,921.0K |
| 10:20 | 5.87 | 5.89 | 5.86 | 5.86 | 1,850.0K |
| 10:25 | 5.86 | 5.94 | 5.85 | 5.92 | 2,892.0K |
| 10:30 | 5.91 | 5.95 | 5.90 | 5.95 | 4,834.0K |
| 10:35 | 5.93 | 5.95 | 5.87 | 5.88 | 2,290.0K |
| 10:40 | 5.88 | 5.89 | 5.86 | 5.86 | 2,163.0K |
| 10:45 | 5.85 | 5.90 | 5.75 | 5.76 | 4,418.0K |
| 10:50 | 5.76 | 5.86 | 5.71 | 5.85 | 2,928.0K |
| 10:55 | 5.86 | 5.89 | 5.83 | 5.84 | 1,931.0K |
| 11:00 | 5.83 | 5.84 | 5.79 | 5.80 | 963.0K |
| 11:05 | 5.78 | 5.80 | 5.75 | 5.76 | 1,718.0K |
| 11:10 | 5.76 | 5.78 | 5.73 | 5.76 | 1,456.0K |
| 11:15 | 5.75 | 5.77 | 5.72 | 5.75 | 2,054.0K |
| 11:20 | 5.74 | 5.84 | 5.74 | 5.82 | 1,332.0K |
| 11:25 | 5.83 | 5.92 | 5.83 | 5.92 | 3,866.0K |
| 11:30 | 5.93 | 5.95 | 5.93 | 5.95 | 3,850.0K |
| 11:35 | 5.96 | 5.96 | 5.91 | 5.92 | 1,286.0K |
| 11:40 | 5.91 | 5.95 | 5.91 | 5.95 | 860.0K |
| 11:45 | 5.94 | 6.01 | 5.93 | 5.97 | 8,948.0K |
| 11:50 | 5.98 | 6.00 | 5.98 | 6.00 | 2,636.0K |
| 11:55 | 6.01 | 6.04 | 5.98 | 6.00 | 4,143.0K |
| 13:00 | 5.97 | 6.02 | 5.92 | 5.97 | 4,487.0K |
| 13:05 | 5.98 | 6.00 | 5.91 | 5.91 | 2,196.0K |
| 13:10 | 5.92 | 5.95 | 5.90 | 5.92 | 994.8K |
| 13:15 | 5.92 | 5.93 | 5.86 | 5.88 | 2,614.0K |
| 13:20 | 5.87 | 5.89 | 5.81 | 5.84 | 1,963.0K |
| 13:25 | 5.82 | 5.90 | 5.82 | 5.87 | 1,618.0K |
| 13:30 | 5.88 | 5.89 | 5.85 | 5.88 | 1,051.0K |
| 13:35 | 5.89 | 5.89 | 5.83 | 5.84 | 537.0K |
| 13:40 | 5.85 | 5.93 | 5.84 | 5.91 | 1,452.0K |
| 13:45 | 5.91 | 5.94 | 5.89 | 5.94 | 643.0K |
| 13:50 | 5.93 | 5.94 | 5.89 | 5.91 | 1,259.0K |
| 13:55 | 5.92 | 5.92 | 5.87 | 5.91 | 1,532.0K |
| 14:00 | 5.90 | 5.98 | 5.90 | 5.98 | 1,136.0K |
| 14:05 | 5.97 | 5.97 | 5.94 | 5.94 | 4,554.0K |
| 14:10 | 5.95 | 5.95 | 5.87 | 5.89 | 2,858.0K |
| 14:15 | 5.88 | 5.89 | 5.82 | 5.84 | 1,094.0K |
| 14:20 | 5.83 | 5.88 | 5.83 | 5.86 | 1,041.0K |
| 14:25 | 5.85 | 5.88 | 5.79 | 5.79 | 2,224.0K |
| 14:30 | 5.78 | 5.87 | 5.78 | 5.86 | 1,823.0K |
| 14:35 | 5.84 | 5.87 | 5.81 | 5.81 | 1,076.0K |
| 14:40 | 5.80 | 5.82 | 5.78 | 5.80 | 1,303.0K |
| 14:45 | 5.81 | 5.82 | 5.78 | 5.80 | 2,199.0K |
| 14:50 | 5.80 | 5.83 | 5.76 | 5.76 | 1,998.0K |
| 14:55 | 5.76 | 5.81 | 5.74 | 5.74 | 1,676.0K |
| 15:00 | 5.75 | 5.78 | 5.75 | 5.76 | 1,668.0K |
| 15:05 | 5.77 | 5.82 | 5.76 | 5.79 | 2,371.1K |
| 15:10 | 5.77 | 5.78 | 5.73 | 5.73 | 1,542.0K |
| 15:15 | 5.74 | 5.76 | 5.70 | 5.72 | 4,523.0K |
| 15:20 | 5.70 | 5.73 | 5.70 | 5.71 | 2,564.1K |
| 15:25 | 5.72 | 5.73 | 5.70 | 5.71 | 2,309.0K |
| 15:30 | 5.71 | 5.74 | 5.70 | 5.71 | 1,298.0K |
| 15:35 | 5.71 | 5.72 | 5.66 | 5.67 | 3,170.0K |
| 15:40 | 5.67 | 5.72 | 5.66 | 5.71 | 2,324.0K |
| 15:45 | 5.72 | 5.73 | 5.69 | 5.73 | 1,960.0K |
| 15:50 | 5.72 | 5.73 | 5.71 | 5.73 | 1,103.0K |
| 15:55 | 5.73 | 5.73 | 5.68 | 5.71 | 2,863.0K |