5.14
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.05 | 3.05 | 3.03 | 3.04 | 11.2K |
| 09:31 | 3.03 | 3.03 | 3.03 | 3.03 | 0.6K |
| 09:32 | 3.03 | 3.03 | 3.03 | 3.03 | 0.4K |
| 09:33 | 3.04 | 3.04 | 3.04 | 3.04 | 1.0K |
| 09:34 | 3.03 | 3.03 | 3.03 | 3.03 | 5.2K |
| 09:36 | 3.03 | 3.03 | 3.03 | 3.03 | 1.3K |
| 09:38 | 3.02 | 3.03 | 3.02 | 3.02 | 1.2K |
| 09:39 | 3.02 | 3.02 | 3.02 | 3.02 | 0.6K |
| 09:41 | 3.02 | 3.02 | 3.02 | 3.02 | 0.2K |
| 09:42 | 3.02 | 3.02 | 3.02 | 3.02 | 0.3K |
| 09:43 | 3.02 | 3.02 | 3.02 | 3.02 | 0.4K |
| 09:44 | 3.03 | 3.03 | 3.02 | 3.02 | 0.4K |
| 09:45 | 3.02 | 3.03 | 3.02 | 3.03 | 0.6K |
| 09:47 | 3.03 | 3.03 | 3.03 | 3.03 | 0.1K |
| 09:48 | 3.03 | 3.03 | 3.03 | 3.03 | 0.5K |
| 09:49 | 3.03 | 3.03 | 3.03 | 3.03 | 0.1K |
| 09:51 | 3.04 | 3.04 | 3.04 | 3.04 | 0.1K |
| 09:53 | 3.02 | 3.02 | 3.02 | 3.02 | 1.7K |
| 09:58 | 3.05 | 3.05 | 3.03 | 3.03 | 0.6K |
| 09:59 | 3.03 | 3.03 | 3.03 | 3.03 | 1.0K |
| 10:00 | 3.03 | 3.03 | 3.03 | 3.03 | 0.2K |
| 10:01 | 3.03 | 3.03 | 3.03 | 3.03 | 0.3K |
| 10:03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.3K |
| 10:05 | 3.03 | 3.03 | 3.03 | 3.03 | 0.3K |
| 10:07 | 3.03 | 3.03 | 3.03 | 3.03 | 0.3K |
| 10:08 | 3.02 | 3.02 | 3.02 | 3.02 | 2.2K |
| 10:09 | 3.03 | 3.03 | 3.03 | 3.03 | 0.5K |
| 10:10 | 3.02 | 3.02 | 3.02 | 3.02 | 0.3K |
| 10:13 | 3.03 | 3.03 | 3.02 | 3.02 | 0.8K |
| 10:16 | 3.03 | 3.03 | 3.03 | 3.03 | 0.9K |
| 10:18 | 3.03 | 3.03 | 3.02 | 3.02 | 4.0K |
| 10:21 | 3.02 | 3.03 | 3.02 | 3.03 | 2.4K |
| 10:23 | 3.03 | 3.03 | 3.02 | 3.02 | 0.7K |
| 10:24 | 3.03 | 3.03 | 3.03 | 3.03 | 0.8K |
| 10:27 | 3.04 | 3.04 | 3.04 | 3.04 | 0.1K |
| 10:29 | 3.03 | 3.04 | 3.03 | 3.03 | 1.3K |
| 10:31 | 3.02 | 3.03 | 3.02 | 3.03 | 0.6K |
| 10:33 | 3.03 | 3.03 | 3.03 | 3.03 | 1.0K |
| 10:34 | 3.02 | 3.02 | 3.02 | 3.02 | 0.1K |
| 10:35 | 3.03 | 3.03 | 3.03 | 3.03 | 0.4K |
| 10:37 | 3.03 | 3.03 | 3.03 | 3.03 | 0.7K |
| 10:38 | 3.03 | 3.03 | 3.03 | 3.03 | 0.3K |
| 10:39 | 3.03 | 3.03 | 3.03 | 3.03 | 0.2K |
| 10:40 | 3.03 | 3.03 | 3.03 | 3.03 | 1.3K |
| 10:43 | 3.03 | 3.03 | 3.03 | 3.03 | 0.1K |
| 10:44 | 3.02 | 3.03 | 3.02 | 3.03 | 0.4K |
| 10:46 | 3.03 | 3.03 | 3.03 | 3.03 | 0.1K |
| 10:48 | 3.03 | 3.03 | 3.03 | 3.03 | 0.4K |
| 10:50 | 3.03 | 3.03 | 3.03 | 3.03 | 0.9K |
| 10:51 | 3.02 | 3.02 | 3.02 | 3.02 | 0.5K |
| 10:55 | 3.03 | 3.03 | 3.03 | 3.03 | 0.3K |
| 10:56 | 3.03 | 3.03 | 3.03 | 3.03 | 1.0K |
| 10:57 | 3.04 | 3.04 | 3.04 | 3.04 | 0.7K |
| 10:58 | 3.04 | 3.04 | 3.04 | 3.04 | 0.5K |
| 10:59 | 3.02 | 3.02 | 3.02 | 3.02 | 1.5K |
| 11:00 | 3.02 | 3.02 | 3.01 | 3.01 | 5.9K |
| 11:01 | 3.01 | 3.02 | 3.01 | 3.02 | 1.5K |
| 11:03 | 3.01 | 3.01 | 3.01 | 3.01 | 0.8K |
| 11:05 | 3.01 | 3.01 | 3.01 | 3.01 | 0.1K |
| 11:06 | 3.01 | 3.01 | 3.01 | 3.01 | 0.3K |
| 11:07 | 3.01 | 3.01 | 3.01 | 3.01 | 0.1K |
| 11:08 | 3.01 | 3.01 | 3.01 | 3.01 | 0.7K |
| 11:09 | 3.01 | 3.01 | 3.01 | 3.01 | 1.2K |
| 11:11 | 3.01 | 3.02 | 3.01 | 3.02 | 0.8K |
| 11:12 | 3.01 | 3.01 | 3.01 | 3.01 | 0.2K |
| 11:13 | 3.02 | 3.02 | 3.02 | 3.02 | 1.1K |
| 11:14 | 3.01 | 3.02 | 3.01 | 3.01 | 3.5K |
| 11:15 | 3.01 | 3.01 | 3.01 | 3.01 | 2.2K |
| 11:16 | 3.01 | 3.01 | 3.01 | 3.01 | 0.8K |
| 11:17 | 3.01 | 3.01 | 3.01 | 3.01 | 0.1K |
| 11:18 | 3.01 | 3.01 | 3.01 | 3.01 | 7.6K |
| 11:20 | 3.00 | 3.01 | 3.00 | 3.01 | 0.9K |
| 11:21 | 3.01 | 3.01 | 3.01 | 3.01 | 0.2K |
| 11:22 | 3.01 | 3.01 | 3.01 | 3.01 | 0.2K |
| 11:25 | 3.01 | 3.01 | 3.01 | 3.01 | 0.2K |
| 11:26 | 3.01 | 3.01 | 3.01 | 3.01 | 1.1K |
| 11:27 | 3.01 | 3.01 | 3.01 | 3.01 | 0.1K |
| 11:28 | 3.01 | 3.01 | 3.01 | 3.01 | 0.1K |
| 11:29 | 3.01 | 3.01 | 3.01 | 3.01 | 0.3K |
| 11:30 | 3.00 | 3.00 | 3.00 | 3.00 | 0.4K |
| 11:32 | 2.97 | 2.97 | 2.97 | 2.97 | 24.2K |
| 11:33 | 2.97 | 2.97 | 2.96 | 2.96 | 0.8K |
| 11:34 | 2.96 | 2.97 | 2.96 | 2.96 | 1.0K |
| 11:35 | 2.97 | 2.97 | 2.97 | 2.97 | 3.1K |
| 11:36 | 2.96 | 2.97 | 2.96 | 2.97 | 1.7K |
| 11:37 | 2.96 | 2.96 | 2.96 | 2.96 | 0.9K |
| 11:38 | 2.97 | 2.97 | 2.96 | 2.96 | 1.0K |
| 11:42 | 2.97 | 2.97 | 2.97 | 2.97 | 1.5K |
| 11:43 | 2.96 | 2.97 | 2.95 | 2.95 | 11.0K |
| 11:44 | 2.96 | 2.96 | 2.95 | 2.95 | 2.9K |
| 11:46 | 2.95 | 2.95 | 2.95 | 2.95 | 0.6K |
| 11:47 | 2.95 | 2.95 | 2.95 | 2.95 | 0.3K |
| 11:48 | 2.95 | 2.95 | 2.95 | 2.95 | 0.6K |
| 11:49 | 2.95 | 2.95 | 2.95 | 2.95 | 0.1K |
| 11:50 | 2.94 | 2.94 | 2.94 | 2.94 | 0.5K |
| 11:51 | 2.94 | 2.95 | 2.94 | 2.95 | 0.4K |
| 11:52 | 2.95 | 2.95 | 2.94 | 2.94 | 1.9K |
| 11:53 | 2.95 | 2.95 | 2.95 | 2.95 | 10.2K |
| 11:54 | 2.95 | 2.96 | 2.95 | 2.96 | 3.8K |
| 11:55 | 2.96 | 2.96 | 2.95 | 2.95 | 1.7K |
| 11:59 | 2.95 | 2.95 | 2.95 | 2.95 | 1.3K |
| 12:00 | 2.95 | 2.95 | 2.95 | 2.95 | 4.4K |
| 12:01 | 2.95 | 2.95 | 2.95 | 2.95 | 0.3K |
| 12:02 | 2.95 | 2.97 | 2.95 | 2.97 | 9.8K |
| 12:03 | 2.96 | 2.97 | 2.96 | 2.97 | 1.1K |
| 12:04 | 2.97 | 2.97 | 2.97 | 2.97 | 0.5K |
| 12:07 | 2.97 | 2.97 | 2.96 | 2.96 | 0.9K |
| 12:10 | 2.95 | 2.95 | 2.95 | 2.95 | 0.9K |
| 12:12 | 2.94 | 2.94 | 2.94 | 2.94 | 4.4K |
| 12:13 | 2.94 | 2.94 | 2.94 | 2.94 | 2.4K |
| 12:14 | 2.94 | 2.94 | 2.94 | 2.94 | 7.0K |
| 12:15 | 2.94 | 2.94 | 2.94 | 2.94 | 0.3K |
| 12:16 | 2.96 | 2.96 | 2.96 | 2.96 | 1.6K |
| 12:17 | 2.96 | 2.99 | 2.96 | 2.97 | 20.3K |
| 12:18 | 2.98 | 2.98 | 2.97 | 2.97 | 4.0K |
| 12:19 | 2.97 | 2.98 | 2.97 | 2.98 | 12.8K |
| 12:20 | 2.99 | 2.99 | 2.99 | 2.99 | 0.4K |
| 12:21 | 3.00 | 3.00 | 3.00 | 3.00 | 0.8K |
| 12:22 | 3.00 | 3.00 | 3.00 | 3.00 | 2.1K |
| 12:24 | 3.00 | 3.00 | 2.99 | 2.99 | 9.1K |
| 12:25 | 3.00 | 3.00 | 2.99 | 2.99 | 1.3K |
| 12:26 | 3.00 | 3.00 | 3.00 | 3.00 | 0.5K |
| 12:28 | 3.00 | 3.00 | 3.00 | 3.00 | 0.6K |
| 12:29 | 3.00 | 3.00 | 3.00 | 3.00 | 1.0K |
| 12:30 | 3.00 | 3.00 | 2.99 | 2.99 | 0.4K |
| 12:31 | 3.00 | 3.00 | 3.00 | 3.00 | 30.8K |
| 12:35 | 3.01 | 3.02 | 3.01 | 3.01 | 3.3K |
| 12:38 | 3.00 | 3.00 | 3.00 | 3.00 | 4.2K |
| 12:47 | 2.98 | 2.98 | 2.98 | 2.98 | 0.3K |
| 12:49 | 2.98 | 2.98 | 2.97 | 2.97 | 2.7K |
| 12:50 | 2.98 | 2.98 | 2.98 | 2.98 | 0.7K |
| 12:52 | 2.98 | 2.98 | 2.98 | 2.98 | 1.2K |
| 12:53 | 2.98 | 2.98 | 2.98 | 2.98 | 0.5K |
| 12:55 | 2.98 | 2.98 | 2.98 | 2.98 | 0.1K |
| 12:57 | 2.98 | 2.98 | 2.98 | 2.98 | 0.2K |
| 12:58 | 2.98 | 2.98 | 2.98 | 2.98 | 0.1K |
| 12:59 | 2.97 | 2.97 | 2.97 | 2.97 | 0.8K |
| 13:00 | 2.97 | 2.97 | 2.97 | 2.97 | 0.6K |
| 13:05 | 2.96 | 2.96 | 2.96 | 2.96 | 0.1K |
| 13:06 | 2.96 | 2.96 | 2.96 | 2.96 | 0.9K |
| 13:08 | 2.97 | 2.97 | 2.97 | 2.97 | 0.1K |
| 13:09 | 2.98 | 2.98 | 2.98 | 2.98 | 0.2K |
| 13:11 | 2.96 | 2.96 | 2.96 | 2.96 | 1.3K |
| 13:18 | 2.96 | 2.96 | 2.96 | 2.96 | 0.1K |
| 13:20 | 2.95 | 2.95 | 2.95 | 2.95 | 0.8K |
| 13:21 | 2.96 | 2.97 | 2.96 | 2.97 | 3.8K |
| 13:25 | 2.97 | 2.97 | 2.97 | 2.97 | 1.0K |
| 13:26 | 2.98 | 3.00 | 2.98 | 3.00 | 7.9K |
| 13:29 | 3.00 | 3.00 | 3.00 | 3.00 | 0.3K |
| 13:32 | 3.00 | 3.00 | 3.00 | 3.00 | 0.6K |
| 13:34 | 3.00 | 3.00 | 3.00 | 3.00 | 0.4K |
| 13:35 | 3.00 | 3.00 | 3.00 | 3.00 | 0.2K |
| 13:37 | 3.00 | 3.00 | 3.00 | 3.00 | 0.4K |
| 13:39 | 2.99 | 3.00 | 2.99 | 3.00 | 4.7K |
| 13:40 | 2.99 | 2.99 | 2.99 | 2.99 | 0.2K |
| 13:41 | 3.00 | 3.00 | 3.00 | 3.00 | 0.4K |
| 13:42 | 2.99 | 2.99 | 2.99 | 2.99 | 0.1K |
| 13:44 | 3.00 | 3.00 | 2.99 | 2.99 | 0.3K |
| 13:46 | 2.99 | 2.99 | 2.99 | 2.99 | 0.3K |
| 13:49 | 2.99 | 2.99 | 2.99 | 2.99 | 0.1K |
| 13:52 | 2.99 | 2.99 | 2.99 | 2.99 | 0.5K |
| 13:54 | 2.99 | 2.99 | 2.99 | 2.99 | 0.1K |
| 13:55 | 2.99 | 2.99 | 2.99 | 2.99 | 0.6K |
| 13:56 | 2.99 | 3.00 | 2.99 | 3.00 | 1.3K |
| 14:00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.2K |
| 14:01 | 3.00 | 3.00 | 3.00 | 3.00 | 0.4K |
| 14:06 | 2.99 | 2.99 | 2.99 | 2.99 | 0.6K |
| 14:08 | 2.99 | 2.99 | 2.99 | 2.99 | 0.1K |
| 14:09 | 3.00 | 3.00 | 3.00 | 3.00 | 0.4K |
| 14:11 | 3.00 | 3.00 | 3.00 | 3.00 | 0.6K |
| 14:13 | 2.99 | 2.99 | 2.99 | 2.99 | 0.4K |
| 14:15 | 2.99 | 2.99 | 2.99 | 2.99 | 0.1K |
| 14:16 | 2.98 | 2.98 | 2.98 | 2.98 | 1.0K |
| 14:17 | 2.99 | 2.99 | 2.99 | 2.99 | 0.1K |
| 14:18 | 2.99 | 2.99 | 2.98 | 2.98 | 0.4K |
| 14:20 | 2.98 | 2.98 | 2.98 | 2.98 | 0.3K |
| 14:21 | 2.98 | 2.98 | 2.98 | 2.98 | 0.5K |
| 14:23 | 2.98 | 2.98 | 2.98 | 2.98 | 0.8K |
| 14:25 | 2.98 | 2.99 | 2.98 | 2.99 | 8.0K |
| 14:32 | 2.98 | 2.98 | 2.98 | 2.98 | 0.4K |
| 14:33 | 2.97 | 2.97 | 2.97 | 2.97 | 0.2K |
| 14:35 | 2.97 | 2.97 | 2.97 | 2.97 | 0.1K |
| 14:36 | 2.97 | 2.98 | 2.97 | 2.97 | 14.1K |
| 14:37 | 2.98 | 2.98 | 2.98 | 2.98 | 0.2K |
| 14:38 | 2.97 | 2.97 | 2.97 | 2.97 | 0.1K |
| 14:39 | 2.97 | 2.97 | 2.97 | 2.97 | 0.1K |
| 14:41 | 2.97 | 2.97 | 2.97 | 2.97 | 0.4K |
| 14:42 | 2.96 | 2.97 | 2.96 | 2.97 | 0.5K |
| 14:44 | 2.97 | 2.97 | 2.97 | 2.97 | 0.6K |
| 14:48 | 2.97 | 2.97 | 2.97 | 2.97 | 0.5K |
| 14:51 | 2.96 | 2.96 | 2.96 | 2.96 | 0.4K |
| 14:54 | 2.96 | 2.97 | 2.96 | 2.97 | 0.5K |
| 14:56 | 2.97 | 2.97 | 2.97 | 2.97 | 0.8K |
| 14:58 | 2.97 | 2.97 | 2.97 | 2.97 | 0.2K |
| 14:59 | 2.97 | 2.97 | 2.97 | 2.97 | 0.3K |
| 15:01 | 2.97 | 2.97 | 2.97 | 2.97 | 0.7K |
| 15:03 | 2.97 | 2.97 | 2.97 | 2.97 | 0.7K |
| 15:05 | 2.97 | 2.97 | 2.97 | 2.97 | 0.8K |
| 15:08 | 2.97 | 2.97 | 2.97 | 2.97 | 0.4K |
| 15:10 | 2.97 | 2.97 | 2.97 | 2.97 | 0.2K |
| 15:11 | 2.97 | 2.97 | 2.97 | 2.97 | 0.3K |
| 15:12 | 2.96 | 2.96 | 2.96 | 2.96 | 0.5K |
| 15:13 | 2.97 | 2.97 | 2.97 | 2.97 | 0.5K |
| 15:14 | 2.96 | 2.96 | 2.96 | 2.96 | 0.7K |
| 15:16 | 2.98 | 2.98 | 2.98 | 2.98 | 3.0K |
| 15:21 | 2.98 | 2.98 | 2.98 | 2.98 | 0.5K |
| 15:25 | 2.98 | 2.98 | 2.96 | 2.96 | 1.5K |
| 15:26 | 2.96 | 2.96 | 2.96 | 2.96 | 3.5K |
| 15:28 | 2.96 | 2.96 | 2.96 | 2.96 | 2.3K |
| 15:29 | 2.96 | 2.96 | 2.96 | 2.96 | 0.3K |
| 15:30 | 2.95 | 2.98 | 2.95 | 2.98 | 6.1K |
| 15:32 | 2.98 | 2.98 | 2.98 | 2.98 | 1.0K |
| 15:34 | 2.97 | 2.97 | 2.97 | 2.97 | 0.5K |
| 15:39 | 2.97 | 2.97 | 2.97 | 2.97 | 0.4K |
| 15:40 | 2.96 | 2.96 | 2.96 | 2.96 | 0.6K |
| 15:41 | 2.97 | 2.97 | 2.97 | 2.97 | 1.0K |
| 15:43 | 2.97 | 2.97 | 2.97 | 2.97 | 4.7K |
| 15:44 | 2.96 | 2.96 | 2.96 | 2.96 | 0.1K |
| 15:45 | 2.97 | 2.97 | 2.97 | 2.97 | 0.3K |
| 15:46 | 2.97 | 2.97 | 2.97 | 2.97 | 0.5K |
| 15:47 | 2.97 | 2.97 | 2.97 | 2.97 | 0.5K |
| 15:48 | 2.96 | 2.96 | 2.96 | 2.96 | 1.0K |
| 15:49 | 2.96 | 2.97 | 2.96 | 2.97 | 0.6K |
| 15:50 | 2.97 | 2.97 | 2.97 | 2.97 | 0.8K |
| 15:51 | 2.97 | 2.97 | 2.97 | 2.97 | 1.1K |
| 15:52 | 2.97 | 2.97 | 2.97 | 2.97 | 0.9K |
| 15:53 | 2.97 | 2.97 | 2.97 | 2.97 | 0.8K |
| 15:54 | 2.97 | 2.97 | 2.97 | 2.97 | 1.5K |
| 15:55 | 2.97 | 2.98 | 2.97 | 2.98 | 4.2K |
| 15:56 | 2.98 | 2.98 | 2.98 | 2.98 | 0.6K |
| 15:57 | 2.98 | 2.98 | 2.97 | 2.98 | 2.0K |
| 15:58 | 2.98 | 2.98 | 2.97 | 2.97 | 2.6K |
| 15:59 | 2.98 | 2.98 | 2.96 | 2.96 | 9.6K |
| 16:00 | 2.96 | 2.96 | 2.96 | 2.96 | 16.4K |