最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.29 | 5.29 | 5.29 | 5.29 | 8.7K |
| 09:32 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 09:33 | 5.26 | 5.28 | 5.26 | 5.28 | 0.5K |
| 09:34 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 09:45 | 5.26 | 5.26 | 5.26 | 5.26 | 0.5K |
| 10:00 | 5.25 | 5.25 | 5.25 | 5.25 | 5.7K |
| 10:01 | 5.27 | 5.27 | 5.27 | 5.27 | 1.7K |
| 10:12 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 10:15 | 5.27 | 5.27 | 5.27 | 5.27 | 1.8K |
| 10:19 | 5.28 | 5.28 | 5.28 | 5.28 | 0.7K |
| 10:22 | 5.27 | 5.27 | 5.27 | 5.27 | 4.2K |
| 10:30 | 5.28 | 5.28 | 5.28 | 5.28 | 0.5K |
| 10:31 | 5.28 | 5.28 | 5.28 | 5.28 | 0.3K |
| 10:32 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 10:37 | 5.28 | 5.28 | 5.28 | 5.27 | 1.8K |
| 10:43 | 5.28 | 5.28 | 5.28 | 5.28 | 0.9K |
| 10:47 | 5.28 | 5.28 | 5.28 | 5.28 | 1.7K |
| 10:50 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 10:52 | 5.27 | 5.27 | 5.27 | 5.27 | 0.6K |
| 10:53 | 5.27 | 5.27 | 5.27 | 5.27 | 2.6K |
| 10:54 | 5.28 | 5.28 | 5.28 | 5.28 | 1.3K |
| 11:00 | 5.28 | 5.28 | 5.28 | 5.27 | 12.3K |
| 11:17 | 5.28 | 5.28 | 5.28 | 5.28 | 8.0K |
| 11:23 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 11:26 | 5.27 | 5.27 | 5.27 | 5.27 | 1.1K |
| 11:27 | 5.28 | 5.28 | 5.27 | 5.27 | 6.1K |
| 11:41 | 5.28 | 5.28 | 5.28 | 5.28 | 0.1K |
| 11:48 | 5.27 | 5.27 | 5.27 | 5.27 | 9.0K |
| 11:52 | 5.26 | 5.26 | 5.26 | 5.26 | 0.9K |
| 11:54 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 11:56 | 5.26 | 5.26 | 5.26 | 5.26 | 0.9K |
| 11:59 | 5.25 | 5.26 | 5.25 | 5.26 | 2.1K |
| 12:03 | 5.25 | 5.25 | 5.25 | 5.25 | 5.9K |
| 12:05 | 5.24 | 5.24 | 5.24 | 5.24 | 8.0K |
| 12:07 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 12:14 | 5.26 | 5.26 | 5.26 | 5.26 | 2.0K |
| 12:15 | 5.26 | 5.26 | 5.25 | 5.25 | 3.0K |
| 12:17 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 12:24 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 12:28 | 5.24 | 5.26 | 5.24 | 5.24 | 1.5K |
| 12:31 | 5.26 | 5.26 | 5.26 | 5.26 | 0.4K |
| 12:33 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 12:38 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 12:41 | 5.24 | 5.26 | 5.24 | 5.24 | 7.8K |
| 12:42 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 12:43 | 5.25 | 5.25 | 5.24 | 5.24 | 5.8K |
| 12:47 | 5.26 | 5.26 | 5.26 | 5.26 | 0.6K |
| 12:52 | 5.24 | 5.24 | 5.24 | 5.24 | 1.3K |
| 12:58 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 12:59 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 13:08 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 13:12 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 13:17 | 5.21 | 5.23 | 5.20 | 5.23 | 5.1K |
| 13:19 | 5.20 | 5.24 | 5.20 | 5.24 | 6.6K |
| 13:21 | 5.21 | 5.23 | 5.21 | 5.23 | 2.7K |
| 13:26 | 5.23 | 5.24 | 5.23 | 5.24 | 2.9K |
| 13:30 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 13:31 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 13:34 | 5.23 | 5.25 | 5.23 | 5.23 | 0.7K |
| 13:35 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 13:41 | 5.23 | 5.23 | 5.23 | 5.23 | 0.4K |
| 13:44 | 5.23 | 5.23 | 5.23 | 5.23 | 0.4K |
| 13:51 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 13:55 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 14:00 | 5.24 | 5.25 | 5.24 | 5.25 | 0.4K |
| 14:02 | 5.26 | 5.26 | 5.26 | 5.26 | 0.9K |
| 14:16 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 14:20 | 5.25 | 5.25 | 5.25 | 5.25 | 0.9K |
| 14:23 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 14:24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 14:26 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 14:30 | 5.24 | 5.24 | 5.24 | 5.24 | 6.8K |
| 14:31 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 14:33 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 14:34 | 5.24 | 5.24 | 5.24 | 5.24 | 1.4K |
| 14:46 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 14:47 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 14:48 | 5.23 | 5.23 | 5.22 | 5.22 | 4.0K |
| 14:49 | 5.21 | 5.22 | 5.21 | 5.22 | 16.3K |
| 14:51 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 14:53 | 5.22 | 5.23 | 5.22 | 5.23 | 1.3K |
| 14:54 | 5.23 | 5.23 | 5.22 | 5.22 | 1.5K |
| 14:55 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 14:56 | 5.22 | 5.22 | 5.22 | 5.22 | 0.6K |
| 14:59 | 5.22 | 5.22 | 5.22 | 5.22 | 1.6K |
| 15:00 | 5.22 | 5.22 | 5.21 | 5.21 | 1.5K |
| 15:07 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 15:08 | 5.22 | 5.22 | 5.22 | 5.22 | 0.9K |
| 15:09 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 15:14 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 15:17 | 5.22 | 5.23 | 5.22 | 5.22 | 27.7K |
| 15:18 | 5.23 | 5.25 | 5.23 | 5.25 | 6.2K |
| 15:21 | 5.26 | 5.29 | 5.26 | 5.29 | 12.1K |
| 15:23 | 5.26 | 5.26 | 5.26 | 5.26 | 0.4K |
| 15:29 | 5.23 | 5.23 | 5.23 | 5.23 | 0.9K |
| 15:30 | 5.23 | 5.23 | 5.22 | 5.22 | 1.8K |
| 15:31 | 5.22 | 5.22 | 5.22 | 5.22 | 2.1K |
| 15:35 | 5.22 | 5.22 | 5.22 | 5.22 | 1.6K |
| 15:36 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:37 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 15:38 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:39 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:40 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:41 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:42 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:43 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:44 | 5.21 | 5.22 | 5.21 | 5.21 | 2.2K |
| 15:45 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 15:46 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 15:47 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 15:48 | 5.21 | 5.21 | 5.21 | 5.21 | 10.0K |
| 15:49 | 5.21 | 5.22 | 5.21 | 5.22 | 1.8K |
| 15:50 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 15:52 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 15:53 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 15:54 | 5.20 | 5.22 | 5.20 | 5.22 | 1.6K |
| 15:55 | 5.20 | 5.21 | 5.20 | 5.21 | 0.2K |
| 15:56 | 5.23 | 5.23 | 5.22 | 5.22 | 2.3K |
| 15:57 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 15:59 | 5.21 | 5.22 | 5.20 | 5.20 | 22.1K |