5.08
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.50 | 5.50 | 5.38 | 5.38 | 3.3K |
| 09:31 | 5.46 | 5.46 | 5.46 | 5.46 | 0.9K |
| 09:32 | 5.47 | 5.47 | 5.47 | 5.47 | 0.1K |
| 09:33 | 5.37 | 5.37 | 5.37 | 5.37 | 2.0K |
| 09:36 | 5.47 | 5.47 | 5.47 | 5.47 | 0.1K |
| 09:38 | 5.38 | 5.39 | 5.36 | 5.36 | 1.7K |
| 09:39 | 5.40 | 5.45 | 5.40 | 5.45 | 1.3K |
| 09:43 | 5.40 | 5.40 | 5.40 | 5.40 | 0.3K |
| 09:49 | 5.35 | 5.35 | 5.35 | 5.35 | 4.2K |
| 09:51 | 5.35 | 5.35 | 5.25 | 5.25 | 48.1K |
| 09:52 | 5.26 | 5.28 | 5.24 | 5.24 | 2.0K |
| 09:55 | 5.22 | 5.22 | 5.22 | 5.22 | 2.5K |
| 09:56 | 5.39 | 5.39 | 5.25 | 5.25 | 0.4K |
| 09:58 | 5.36 | 5.36 | 5.36 | 5.36 | 0.3K |
| 10:00 | 5.34 | 5.34 | 5.34 | 5.34 | 0.5K |
| 10:04 | 5.38 | 5.44 | 5.30 | 5.30 | 1.1K |
| 10:05 | 5.38 | 5.38 | 5.38 | 5.38 | 1.7K |
| 10:07 | 5.31 | 5.38 | 5.31 | 5.38 | 1.6K |
| 10:11 | 5.24 | 5.24 | 5.20 | 5.22 | 8.7K |
| 10:12 | 5.22 | 5.25 | 5.22 | 5.25 | 1.4K |
| 10:19 | 5.22 | 5.22 | 5.22 | 5.22 | 1.1K |
| 10:20 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 10:21 | 5.19 | 5.19 | 5.19 | 5.19 | 0.9K |
| 10:23 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 10:26 | 5.24 | 5.24 | 5.23 | 5.23 | 1.6K |
| 10:27 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 10:28 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 10:31 | 5.22 | 5.22 | 5.22 | 5.22 | 1.2K |
| 10:37 | 5.22 | 5.22 | 5.19 | 5.19 | 2.5K |
| 10:39 | 5.16 | 5.19 | 5.16 | 5.19 | 0.6K |
| 10:41 | 5.17 | 5.17 | 5.17 | 5.17 | 3.7K |
| 10:47 | 5.14 | 5.14 | 5.14 | 5.14 | 0.6K |
| 10:48 | 5.12 | 5.12 | 5.12 | 5.12 | 0.4K |
| 10:58 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 11:01 | 5.16 | 5.16 | 5.14 | 5.14 | 0.8K |
| 11:11 | 5.19 | 5.19 | 5.16 | 5.16 | 2.7K |
| 11:20 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 11:21 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 11:22 | 5.17 | 5.17 | 5.17 | 5.17 | 1.2K |
| 11:28 | 5.18 | 5.20 | 5.18 | 5.20 | 0.7K |
| 11:37 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 11:42 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 11:48 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 11:49 | 5.18 | 5.18 | 5.17 | 5.17 | 0.4K |
| 11:50 | 5.18 | 5.18 | 5.18 | 5.18 | 2.5K |
| 11:51 | 5.17 | 5.17 | 5.17 | 5.17 | 1.2K |
| 11:52 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 11:53 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 11:54 | 5.19 | 5.19 | 5.19 | 5.19 | 2.3K |
| 11:55 | 5.18 | 5.18 | 5.18 | 5.18 | 2.8K |
| 12:02 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 12:03 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 12:08 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 12:10 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 12:20 | 5.17 | 5.17 | 5.17 | 5.17 | 1.0K |
| 12:26 | 5.18 | 5.18 | 5.18 | 5.18 | 0.8K |
| 12:27 | 5.20 | 5.20 | 5.18 | 5.18 | 1.2K |
| 12:37 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 12:43 | 5.16 | 5.16 | 5.16 | 5.16 | 0.8K |
| 12:52 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 12:53 | 5.15 | 5.18 | 5.15 | 5.18 | 1.9K |
| 12:56 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 12:57 | 5.13 | 5.13 | 5.13 | 5.13 | 0.6K |
| 12:58 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 13:00 | 5.14 | 5.15 | 5.14 | 5.15 | 0.7K |
| 13:01 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 13:03 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 13:04 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 13:13 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 13:15 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 13:22 | 5.14 | 5.14 | 5.14 | 5.14 | 1.0K |
| 13:25 | 5.16 | 5.16 | 5.16 | 5.16 | 1.1K |
| 13:27 | 5.16 | 5.16 | 5.13 | 5.13 | 2.8K |
| 13:30 | 5.14 | 5.14 | 5.14 | 5.14 | 1.1K |
| 13:37 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 13:39 | 5.19 | 5.20 | 5.19 | 5.20 | 1.4K |
| 13:41 | 5.21 | 5.22 | 5.21 | 5.21 | 5.2K |
| 13:42 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 13:43 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 13:44 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 13:47 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 13:48 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 13:50 | 5.17 | 5.18 | 5.17 | 5.18 | 9.8K |
| 13:59 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:00 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:01 | 5.17 | 5.18 | 5.17 | 5.18 | 1.5K |
| 14:08 | 5.16 | 5.16 | 5.16 | 5.16 | 5.3K |
| 14:42 | 5.16 | 5.16 | 5.16 | 5.16 | 0.7K |
| 14:43 | 5.16 | 5.16 | 5.16 | 5.16 | 2.3K |
| 14:49 | 5.14 | 5.14 | 5.14 | 5.14 | 2.8K |
| 15:01 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 15:06 | 5.14 | 5.14 | 5.14 | 5.14 | 1.2K |
| 15:16 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 15:17 | 5.12 | 5.12 | 5.12 | 5.12 | 1.2K |
| 15:18 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 15:21 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 15:23 | 5.14 | 5.14 | 5.14 | 5.14 | 1.1K |
| 15:26 | 5.15 | 5.15 | 5.13 | 5.13 | 3.0K |
| 15:27 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 15:28 | 5.19 | 5.21 | 5.19 | 5.20 | 12.5K |
| 15:36 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 15:37 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 15:42 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 15:46 | 5.16 | 5.16 | 5.16 | 5.16 | 2.8K |
| 15:47 | 5.16 | 5.17 | 5.15 | 5.15 | 4.0K |
| 15:50 | 5.17 | 5.17 | 5.16 | 5.16 | 1.1K |
| 15:53 | 5.16 | 5.16 | 5.15 | 5.15 | 0.5K |
| 15:54 | 5.14 | 5.14 | 5.14 | 5.14 | 1.5K |
| 15:55 | 5.17 | 5.17 | 5.15 | 5.15 | 1.2K |
| 15:56 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 15:57 | 5.17 | 5.17 | 5.16 | 5.16 | 0.4K |
| 15:58 | 5.15 | 5.17 | 5.15 | 5.17 | 0.8K |
| 15:59 | 5.14 | 5.17 | 5.14 | 5.17 | 5.4K |