5.08
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.88 | 4.88 | 4.88 | 4.88 | 3.5K |
| 09:31 | 4.95 | 4.95 | 4.95 | 4.95 | 0.2K |
| 09:33 | 4.94 | 4.94 | 4.94 | 4.94 | 0.2K |
| 09:42 | 4.90 | 4.90 | 4.90 | 4.90 | 2.0K |
| 09:50 | 4.94 | 4.94 | 4.91 | 4.91 | 0.9K |
| 09:52 | 4.95 | 4.95 | 4.95 | 4.95 | 1.1K |
| 09:54 | 4.95 | 4.95 | 4.95 | 4.95 | 2.0K |
| 09:57 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 10:00 | 4.97 | 4.97 | 4.97 | 4.97 | 3.0K |
| 10:01 | 4.97 | 4.99 | 4.97 | 4.99 | 0.8K |
| 10:02 | 5.00 | 5.01 | 5.00 | 5.01 | 4.5K |
| 10:03 | 5.02 | 5.02 | 5.02 | 5.02 | 3.1K |
| 10:04 | 4.96 | 5.05 | 4.96 | 5.05 | 3.4K |
| 10:05 | 5.04 | 5.10 | 5.04 | 5.10 | 10.6K |
| 10:06 | 5.14 | 5.14 | 5.13 | 5.13 | 1.0K |
| 10:07 | 5.13 | 5.13 | 5.13 | 5.13 | 0.5K |
| 10:10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.0K |
| 10:11 | 5.04 | 5.04 | 5.03 | 5.04 | 0.7K |
| 10:15 | 5.00 | 5.04 | 5.00 | 5.04 | 1.0K |
| 10:17 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 10:19 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 10:22 | 5.06 | 5.06 | 5.05 | 5.05 | 3.3K |
| 10:26 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 10:27 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 10:28 | 5.07 | 5.08 | 5.07 | 5.08 | 1.1K |
| 10:30 | 5.04 | 5.04 | 5.04 | 5.04 | 1.1K |
| 10:31 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 10:32 | 5.09 | 5.09 | 5.09 | 5.09 | 0.8K |
| 10:41 | 5.11 | 5.11 | 5.11 | 5.11 | 1.5K |
| 10:42 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 10:43 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 10:44 | 5.10 | 5.10 | 5.10 | 5.10 | 0.6K |
| 10:51 | 5.12 | 5.14 | 5.12 | 5.14 | 1.5K |
| 10:53 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 10:54 | 5.13 | 5.13 | 5.13 | 5.13 | 3.2K |
| 10:55 | 5.14 | 5.14 | 5.14 | 5.14 | 1.6K |
| 10:56 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 11:02 | 5.15 | 5.15 | 5.15 | 5.15 | 0.7K |
| 11:06 | 5.15 | 5.15 | 5.15 | 5.15 | 0.8K |
| 11:09 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 11:15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.5K |
| 11:19 | 5.15 | 5.15 | 5.15 | 5.15 | 1.0K |
| 11:20 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 11:21 | 5.14 | 5.17 | 5.14 | 5.17 | 1.2K |
| 11:24 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 11:26 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 11:37 | 5.14 | 5.14 | 5.14 | 5.14 | 1.1K |
| 11:40 | 5.12 | 5.12 | 5.12 | 5.12 | 0.5K |
| 11:41 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 11:42 | 5.15 | 5.15 | 5.15 | 5.15 | 1.2K |
| 11:45 | 5.08 | 5.08 | 5.08 | 5.08 | 3.4K |
| 11:49 | 5.12 | 5.12 | 5.12 | 5.12 | 2.0K |
| 12:00 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 12:04 | 5.12 | 5.12 | 5.11 | 5.11 | 2.3K |
| 12:19 | 5.13 | 5.13 | 5.13 | 5.13 | 3.1K |
| 12:22 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 12:31 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 12:33 | 5.14 | 5.17 | 5.14 | 5.17 | 6.3K |
| 12:34 | 5.19 | 5.19 | 5.19 | 5.19 | 5.3K |
| 12:35 | 5.20 | 5.20 | 5.20 | 5.20 | 3.6K |
| 12:36 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 12:45 | 5.25 | 5.25 | 5.25 | 5.25 | 4.1K |
| 12:46 | 5.21 | 5.21 | 5.21 | 5.21 | 1.1K |
| 12:47 | 5.22 | 5.22 | 5.22 | 5.22 | 4.3K |
| 12:49 | 5.19 | 5.21 | 5.19 | 5.21 | 0.7K |
| 12:50 | 5.24 | 5.24 | 5.20 | 5.20 | 0.6K |
| 12:51 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 12:52 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 12:55 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 13:00 | 5.22 | 5.22 | 5.22 | 5.22 | 0.6K |
| 13:11 | 5.21 | 5.22 | 5.21 | 5.22 | 0.4K |
| 13:12 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 13:14 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 13:15 | 5.18 | 5.18 | 5.18 | 5.18 | 1.4K |
| 13:22 | 5.20 | 5.20 | 5.20 | 5.20 | 2.1K |
| 13:28 | 5.20 | 5.20 | 5.20 | 5.20 | 3.7K |
| 13:33 | 5.20 | 5.24 | 5.20 | 5.24 | 9.1K |
| 13:37 | 5.15 | 5.15 | 5.15 | 5.15 | 17.5K |
| 13:41 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 13:42 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 13:45 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 13:54 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 13:58 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 13:59 | 5.11 | 5.11 | 5.11 | 5.11 | 0.5K |
| 14:01 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 14:04 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 14:06 | 5.08 | 5.08 | 5.06 | 5.06 | 1.2K |
| 14:07 | 5.12 | 5.12 | 5.12 | 5.12 | 0.5K |
| 14:08 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 14:12 | 5.06 | 5.12 | 5.06 | 5.12 | 1.9K |
| 14:14 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 14:16 | 5.11 | 5.11 | 5.11 | 5.11 | 0.6K |
| 14:17 | 5.08 | 5.08 | 5.08 | 5.08 | 0.5K |
| 14:19 | 5.08 | 5.09 | 5.08 | 5.09 | 5.0K |
| 14:27 | 5.11 | 5.11 | 5.11 | 5.11 | 1.5K |
| 14:42 | 5.08 | 5.08 | 5.08 | 5.08 | 0.9K |
| 14:49 | 5.06 | 5.06 | 5.06 | 5.06 | 1.3K |
| 14:59 | 5.12 | 5.12 | 5.12 | 5.12 | 1.1K |
| 15:06 | 5.09 | 5.09 | 5.09 | 5.09 | 0.8K |
| 15:16 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 15:17 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 15:18 | 5.06 | 5.06 | 5.06 | 5.06 | 2.0K |
| 15:21 | 5.06 | 5.06 | 5.03 | 5.03 | 2.8K |
| 15:22 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 15:24 | 5.03 | 5.03 | 5.03 | 5.03 | 1.4K |
| 15:35 | 5.05 | 5.05 | 5.05 | 5.05 | 9.6K |
| 15:36 | 5.04 | 5.04 | 5.04 | 5.04 | 1.1K |
| 15:42 | 5.05 | 5.05 | 5.05 | 5.05 | 0.9K |
| 15:43 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 15:47 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 15:48 | 5.06 | 5.06 | 5.06 | 5.06 | 0.9K |
| 15:49 | 5.07 | 5.07 | 5.06 | 5.06 | 1.2K |
| 15:51 | 5.06 | 5.07 | 5.05 | 5.05 | 3.4K |
| 15:52 | 5.05 | 5.05 | 5.05 | 5.05 | 2.1K |
| 15:53 | 5.05 | 5.06 | 5.05 | 5.06 | 0.7K |
| 15:54 | 5.09 | 5.09 | 5.08 | 5.08 | 2.2K |
| 15:55 | 5.06 | 5.06 | 5.06 | 5.06 | 1.1K |
| 15:56 | 5.04 | 5.06 | 5.04 | 5.06 | 2.8K |
| 15:57 | 5.07 | 5.07 | 5.06 | 5.06 | 1.2K |
| 15:58 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 15:59 | 5.07 | 5.08 | 5.05 | 5.05 | 3.5K |