最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 09:37 | 5.20 | 5.20 | 5.20 | 5.20 | 8.0K |
| 09:43 | 5.20 | 5.20 | 5.20 | 5.20 | 1.8K |
| 09:44 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 09:46 | 5.20 | 5.20 | 5.17 | 5.17 | 2.7K |
| 09:59 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 10:00 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 10:07 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 10:25 | 5.16 | 5.16 | 5.16 | 5.16 | 0.7K |
| 10:32 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 10:34 | 5.17 | 5.17 | 5.17 | 5.17 | 2.0K |
| 10:41 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 10:42 | 5.17 | 5.18 | 5.17 | 5.18 | 0.6K |
| 10:52 | 5.19 | 5.19 | 5.18 | 5.18 | 0.6K |
| 10:59 | 5.19 | 5.19 | 5.18 | 5.18 | 2.0K |
| 11:13 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 11:21 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 11:26 | 5.18 | 5.20 | 5.18 | 5.20 | 6.4K |
| 11:34 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 11:36 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 11:43 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 11:49 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 11:56 | 5.20 | 5.20 | 5.19 | 5.19 | 1.1K |
| 12:12 | 5.19 | 5.19 | 5.19 | 5.19 | 1.6K |
| 12:13 | 5.19 | 5.19 | 5.19 | 5.19 | 4.0K |
| 12:14 | 5.19 | 5.19 | 5.19 | 5.19 | 6.7K |
| 12:15 | 5.19 | 5.19 | 5.19 | 5.19 | 2.1K |
| 12:22 | 5.19 | 5.19 | 5.19 | 5.19 | 1.3K |
| 12:30 | 5.20 | 5.20 | 5.20 | 5.20 | 1.0K |
| 12:32 | 5.18 | 5.19 | 5.18 | 5.19 | 1.9K |
| 12:35 | 5.19 | 5.19 | 5.19 | 5.19 | 1.1K |
| 12:39 | 5.19 | 5.19 | 5.19 | 5.19 | 1.4K |
| 12:40 | 5.19 | 5.19 | 5.19 | 5.19 | 2.2K |
| 12:42 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 12:44 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 12:46 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 12:47 | 5.19 | 5.19 | 5.19 | 5.19 | 2.2K |
| 12:48 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 12:49 | 5.19 | 5.19 | 5.19 | 5.19 | 1.8K |
| 12:50 | 5.19 | 5.19 | 5.19 | 5.19 | 2.8K |
| 12:51 | 5.18 | 5.19 | 5.18 | 5.19 | 5.0K |
| 12:52 | 5.19 | 5.19 | 5.19 | 5.19 | 4.1K |
| 12:53 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 12:59 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 13:00 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 13:03 | 5.19 | 5.19 | 5.19 | 5.19 | 1.4K |
| 13:05 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 13:06 | 5.19 | 5.19 | 5.19 | 5.19 | 2.2K |
| 13:08 | 5.19 | 5.19 | 5.19 | 5.19 | 1.4K |
| 13:10 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 13:11 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 13:12 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 13:15 | 5.19 | 5.19 | 5.19 | 5.19 | 3.5K |
| 13:18 | 5.20 | 5.20 | 5.20 | 5.20 | 2.5K |
| 13:19 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 13:20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 13:21 | 5.20 | 5.20 | 5.19 | 5.20 | 3.7K |
| 13:23 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 13:24 | 5.19 | 5.20 | 5.19 | 5.20 | 1.3K |
| 13:26 | 5.20 | 5.21 | 5.20 | 5.21 | 1.4K |
| 13:27 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 13:28 | 5.20 | 5.20 | 5.20 | 5.20 | 2.2K |
| 13:30 | 5.20 | 5.20 | 5.20 | 5.20 | 1.8K |
| 13:32 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 13:34 | 5.20 | 5.20 | 5.20 | 5.20 | 1.9K |
| 13:35 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 13:36 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 13:37 | 5.20 | 5.20 | 5.20 | 5.20 | 1.0K |
| 13:38 | 5.21 | 5.21 | 5.20 | 5.20 | 2.4K |
| 13:41 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 13:42 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 13:43 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 13:45 | 5.20 | 5.21 | 5.20 | 5.21 | 0.9K |
| 13:47 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 13:53 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 13:54 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 13:57 | 5.20 | 5.20 | 5.20 | 5.20 | 2.3K |
| 14:01 | 5.20 | 5.20 | 5.20 | 5.20 | 2.5K |
| 14:07 | 5.21 | 5.21 | 5.21 | 5.21 | 2.3K |
| 14:17 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 14:18 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 14:26 | 5.20 | 5.20 | 5.20 | 5.20 | 2.1K |
| 14:33 | 5.19 | 5.19 | 5.19 | 5.19 | 1.3K |
| 14:35 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 14:39 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 14:40 | 5.19 | 5.20 | 5.19 | 5.20 | 2.3K |
| 14:41 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 14:42 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 14:43 | 5.20 | 5.20 | 5.19 | 5.19 | 2.6K |
| 14:44 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 14:46 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 14:47 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 14:48 | 5.20 | 5.20 | 5.20 | 5.20 | 2.1K |
| 14:49 | 5.20 | 5.20 | 5.20 | 5.20 | 4.8K |
| 15:00 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 15:01 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:02 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:03 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:04 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:05 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:06 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:08 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:09 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:10 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:11 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:12 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:13 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:16 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 15:17 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:18 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:19 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:21 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:22 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:23 | 5.20 | 5.20 | 5.19 | 5.19 | 0.4K |
| 15:24 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 15:25 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:26 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:27 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:30 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 15:31 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:33 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:34 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:35 | 5.20 | 5.20 | 5.20 | 5.20 | 2.4K |
| 15:36 | 5.19 | 5.19 | 5.19 | 5.19 | 1.6K |
| 15:37 | 5.19 | 5.20 | 5.19 | 5.20 | 2.3K |
| 15:39 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:40 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:41 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 15:42 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 15:43 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:44 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:45 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:46 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:47 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 15:48 | 5.20 | 5.20 | 5.20 | 5.20 | 1.7K |
| 15:49 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 15:50 | 5.20 | 5.21 | 5.20 | 5.21 | 4.1K |
| 15:51 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:52 | 5.20 | 5.21 | 5.20 | 5.21 | 1.2K |
| 15:53 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 15:54 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:55 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:56 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 15:57 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 15:58 | 5.20 | 5.21 | 5.20 | 5.21 | 3.7K |
| 15:59 | 5.21 | 5.22 | 5.21 | 5.22 | 9.5K |