5.20
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5.17 | 5.17 | 5.14 | 5.14 | 53.5K |
| 10:05 | 5.13 | 5.16 | 5.13 | 5.15 | 31.8K |
| 10:10 | 5.16 | 5.16 | 5.14 | 5.15 | 27.1K |
| 10:15 | 5.15 | 5.15 | 5.13 | 5.15 | 4.9K |
| 10:20 | 5.14 | 5.16 | 5.13 | 5.13 | 6.8K |
| 10:25 | 5.13 | 5.15 | 5.12 | 5.14 | 54.0K |
| 10:30 | 5.15 | 5.17 | 5.13 | 5.15 | 35.0K |
| 10:35 | 5.15 | 5.17 | 5.15 | 5.16 | 11.3K |
| 10:40 | 5.17 | 5.17 | 5.16 | 5.17 | 14.9K |
| 10:45 | 5.18 | 5.18 | 5.17 | 5.18 | 3.2K |
| 10:50 | 5.18 | 5.20 | 5.17 | 5.19 | 30.2K |
| 10:55 | 5.19 | 5.20 | 5.17 | 5.17 | 15.4K |
| 11:00 | 5.18 | 5.19 | 5.17 | 5.17 | 5.4K |
| 11:05 | 5.18 | 5.19 | 5.17 | 5.19 | 19.3K |
| 11:10 | 5.18 | 5.19 | 5.17 | 5.18 | 14.7K |
| 11:15 | 5.17 | 5.20 | 5.17 | 5.18 | 110.3K |
| 11:20 | 5.19 | 5.19 | 5.18 | 5.19 | 7.4K |
| 11:25 | 5.19 | 5.19 | 5.18 | 5.19 | 7.2K |
| 11:30 | 5.19 | 5.19 | 5.18 | 5.19 | 15.7K |
| 11:35 | 5.18 | 5.19 | 5.18 | 5.18 | 6.4K |
| 11:40 | 5.19 | 5.20 | 5.18 | 5.19 | 15.3K |
| 11:45 | 5.19 | 5.20 | 5.18 | 5.19 | 24.2K |
| 11:50 | 5.19 | 5.20 | 5.18 | 5.20 | 7.4K |
| 11:55 | 5.19 | 5.20 | 5.19 | 5.20 | 24.9K |
| 12:00 | 5.20 | 5.20 | 5.19 | 5.20 | 8.8K |
| 12:05 | 5.20 | 5.21 | 5.19 | 5.20 | 14.8K |
| 12:10 | 5.20 | 5.21 | 5.20 | 5.20 | 9.4K |
| 12:15 | 5.20 | 5.21 | 5.20 | 5.20 | 3.4K |
| 12:20 | 5.21 | 5.21 | 5.20 | 5.20 | 4.4K |
| 12:25 | 5.21 | 5.21 | 5.20 | 5.20 | 2.9K |
| 12:30 | 5.20 | 5.21 | 5.20 | 5.20 | 1.3K |
| 12:35 | 5.20 | 5.21 | 5.20 | 5.21 | 2.1K |
| 12:40 | 5.20 | 5.21 | 5.20 | 5.20 | 3.8K |
| 12:45 | 5.21 | 5.21 | 5.19 | 5.21 | 18.2K |
| 12:50 | 5.20 | 5.21 | 5.20 | 5.21 | 4.8K |
| 12:55 | 5.20 | 5.22 | 5.20 | 5.20 | 4.8K |
| 13:00 | 5.20 | 5.21 | 5.20 | 5.21 | 16.6K |
| 13:05 | 5.21 | 5.22 | 5.21 | 5.22 | 4.2K |
| 13:10 | 5.21 | 5.22 | 5.21 | 5.21 | 23.1K |
| 13:15 | 5.21 | 5.22 | 5.20 | 5.20 | 8.4K |
| 13:20 | 5.21 | 5.21 | 5.20 | 5.21 | 4.5K |
| 13:25 | 5.20 | 5.21 | 5.20 | 5.20 | 1.3K |
| 13:30 | 5.21 | 5.21 | 5.20 | 5.20 | 2.1K |
| 13:35 | 5.20 | 5.21 | 5.20 | 5.21 | 6.9K |
| 13:40 | 5.20 | 5.21 | 5.20 | 5.20 | 22.9K |
| 13:45 | 5.22 | 5.22 | 5.20 | 5.21 | 17.2K |
| 13:50 | 5.20 | 5.22 | 5.20 | 5.21 | 8.1K |
| 13:55 | 5.22 | 5.22 | 5.21 | 5.21 | 4.4K |
| 14:00 | 5.22 | 5.22 | 5.21 | 5.21 | 8.7K |
| 14:05 | 5.22 | 5.22 | 5.21 | 5.21 | 12.8K |
| 14:10 | 5.25 | 5.25 | 5.24 | 5.24 | 106.3K |
| 14:15 | 5.25 | 5.26 | 5.24 | 5.25 | 54.4K |
| 14:20 | 5.24 | 5.25 | 5.24 | 5.25 | 21.8K |
| 14:25 | 5.25 | 5.26 | 5.24 | 5.24 | 33.9K |
| 14:30 | 5.26 | 5.26 | 5.24 | 5.25 | 20.0K |
| 14:35 | 5.25 | 5.25 | 5.24 | 5.24 | 24.1K |
| 14:40 | 5.25 | 5.25 | 5.24 | 5.24 | 15.3K |
| 14:45 | 5.25 | 5.25 | 5.23 | 5.25 | 30.5K |
| 14:50 | 5.24 | 5.25 | 5.23 | 5.24 | 32.5K |
| 14:55 | 5.24 | 5.25 | 5.23 | 5.25 | 30.1K |
| 15:00 | 5.25 | 5.25 | 5.23 | 5.24 | 21.5K |
| 15:05 | 5.24 | 5.25 | 5.24 | 5.25 | 32.9K |
| 15:10 | 5.24 | 5.26 | 5.24 | 5.24 | 36.1K |
| 15:15 | 5.25 | 5.25 | 5.24 | 5.24 | 18.0K |
| 15:20 | 5.25 | 5.26 | 5.24 | 5.24 | 27.8K |
| 15:25 | 5.25 | 5.25 | 5.24 | 5.25 | 34.6K |
| 15:30 | 5.26 | 5.26 | 5.25 | 5.25 | 38.0K |
| 15:35 | 5.26 | 5.26 | 5.24 | 5.24 | 72.3K |
| 15:40 | 5.24 | 5.26 | 5.24 | 5.24 | 28.8K |
| 15:45 | 5.25 | 5.26 | 5.24 | 5.25 | 35.2K |
| 15:50 | 5.24 | 5.25 | 5.24 | 5.24 | 35.1K |
| 15:55 | 5.25 | 5.26 | 5.24 | 5.25 | 37.4K |
| 16:00 | 5.26 | 5.26 | 5.22 | 5.24 | 41.7K |
| 16:05 | 5.22 | 5.24 | 5.21 | 5.23 | 18.5K |
| 16:10 | 5.22 | 5.23 | 5.22 | 5.22 | 6.3K |
| 16:15 | 5.23 | 5.23 | 5.22 | 5.23 | 6.7K |
| 16:20 | 5.23 | 5.23 | 5.21 | 5.22 | 70.5K |
| 16:25 | 5.22 | 5.22 | 5.21 | 5.21 | 8.4K |
| 16:30 | 5.22 | 5.23 | 5.21 | 5.22 | 28.9K |
| 16:35 | 5.22 | 5.23 | 5.21 | 5.23 | 10.5K |
| 16:40 | 5.23 | 5.23 | 5.21 | 5.23 | 36.9K |
| 16:45 | 5.23 | 5.23 | 5.21 | 5.22 | 4.1K |
| 16:50 | 5.23 | 5.25 | 5.22 | 5.24 | 85.7K |
| 16:55 | 5.24 | 5.24 | 5.24 | 5.24 | 74.4K |