5.80
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5.64 | 5.68 | 5.64 | 5.68 | 4.8K |
| 10:05 | 5.69 | 5.73 | 5.69 | 5.72 | 13.2K |
| 10:10 | 5.71 | 5.71 | 5.69 | 5.71 | 14.5K |
| 10:15 | 5.72 | 5.72 | 5.71 | 5.71 | 1.3K |
| 10:20 | 5.70 | 5.71 | 5.70 | 5.71 | 0.3K |
| 10:25 | 5.70 | 5.74 | 5.70 | 5.74 | 7.7K |
| 10:30 | 5.73 | 5.73 | 5.72 | 5.72 | 2.4K |
| 10:35 | 5.71 | 5.74 | 5.71 | 5.74 | 14.6K |
| 10:40 | 5.74 | 5.74 | 5.70 | 5.72 | 54.1K |
| 10:45 | 5.72 | 5.72 | 5.64 | 5.67 | 48.5K |
| 10:50 | 5.68 | 5.68 | 5.67 | 5.67 | 7.1K |
| 10:55 | 5.65 | 5.67 | 5.64 | 5.66 | 16.2K |
| 11:00 | 5.67 | 5.67 | 5.66 | 5.66 | 2.8K |
| 11:05 | 5.68 | 5.69 | 5.68 | 5.68 | 4.2K |
| 11:10 | 5.68 | 5.68 | 5.67 | 5.68 | 0.9K |
| 11:15 | 5.67 | 5.67 | 5.66 | 5.66 | 8.0K |
| 11:20 | 5.66 | 5.66 | 5.66 | 5.66 | 8.4K |
| 11:25 | 5.66 | 5.66 | 5.66 | 5.66 | 0.1K |
| 11:30 | 5.67 | 5.67 | 5.67 | 5.67 | 0.8K |
| 11:40 | 5.67 | 5.67 | 5.66 | 5.66 | 1.5K |
| 11:45 | 5.67 | 5.68 | 5.67 | 5.68 | 3.7K |
| 11:50 | 5.68 | 5.70 | 5.68 | 5.69 | 10.3K |
| 12:00 | 5.71 | 5.82 | 5.71 | 5.82 | 78.7K |
| 12:05 | 5.85 | 5.88 | 5.82 | 5.82 | 61.4K |
| 12:10 | 5.79 | 5.80 | 5.79 | 5.80 | 1.1K |
| 12:15 | 5.85 | 5.85 | 5.79 | 5.79 | 30.4K |
| 12:20 | 5.79 | 5.79 | 5.76 | 5.76 | 19.3K |
| 12:25 | 5.79 | 5.79 | 5.77 | 5.77 | 3.6K |
| 12:30 | 5.77 | 5.77 | 5.72 | 5.74 | 20.5K |
| 12:35 | 5.74 | 5.74 | 5.74 | 5.74 | 3.1K |
| 12:45 | 5.74 | 5.74 | 5.73 | 5.73 | 1.3K |
| 12:50 | 5.72 | 5.72 | 5.72 | 5.72 | 0.1K |
| 12:55 | 5.72 | 5.74 | 5.72 | 5.73 | 7.6K |
| 13:00 | 5.73 | 5.74 | 5.73 | 5.74 | 0.4K |
| 13:05 | 5.74 | 5.74 | 5.74 | 5.74 | 0.2K |
| 13:10 | 5.74 | 5.74 | 5.74 | 5.74 | 0.1K |
| 13:20 | 5.74 | 5.74 | 5.74 | 5.74 | 0.1K |
| 13:25 | 5.74 | 5.74 | 5.74 | 5.74 | 3.1K |
| 13:30 | 5.74 | 5.74 | 5.74 | 5.74 | 0.3K |
| 13:40 | 5.74 | 5.74 | 5.74 | 5.74 | 0.8K |
| 13:45 | 5.75 | 5.75 | 5.75 | 5.75 | 6.5K |
| 13:50 | 5.75 | 5.75 | 5.74 | 5.74 | 0.3K |
| 13:55 | 5.74 | 5.74 | 5.74 | 5.74 | 0.9K |
| 14:05 | 5.74 | 5.80 | 5.74 | 5.80 | 22.3K |
| 14:10 | 5.80 | 5.80 | 5.77 | 5.77 | 5.9K |
| 14:15 | 5.76 | 5.79 | 5.76 | 5.77 | 3.8K |
| 14:20 | 5.79 | 5.80 | 5.78 | 5.80 | 17.1K |
| 14:25 | 5.78 | 5.80 | 5.78 | 5.80 | 1.6K |
| 14:30 | 5.79 | 5.80 | 5.77 | 5.80 | 2.0K |
| 14:35 | 5.79 | 5.80 | 5.79 | 5.80 | 2.5K |
| 14:40 | 5.80 | 5.80 | 5.78 | 5.78 | 3.9K |
| 14:45 | 5.77 | 5.80 | 5.77 | 5.78 | 8.7K |
| 14:50 | 5.76 | 5.77 | 5.75 | 5.75 | 13.7K |
| 14:55 | 5.75 | 5.76 | 5.74 | 5.74 | 5.1K |
| 15:00 | 5.75 | 5.83 | 5.75 | 5.83 | 147.6K |
| 15:05 | 5.82 | 5.83 | 5.80 | 5.81 | 29.6K |
| 15:10 | 5.82 | 5.82 | 5.80 | 5.80 | 0.5K |
| 15:15 | 5.83 | 5.83 | 5.81 | 5.81 | 5.4K |
| 15:20 | 5.82 | 5.82 | 5.80 | 5.80 | 1.2K |
| 15:25 | 5.81 | 5.81 | 5.81 | 5.81 | 0.1K |
| 15:30 | 5.82 | 5.82 | 5.81 | 5.81 | 3.5K |
| 15:35 | 5.82 | 5.82 | 5.82 | 5.82 | 0.9K |
| 15:40 | 5.81 | 5.81 | 5.81 | 5.81 | 2.6K |
| 15:45 | 5.81 | 5.81 | 5.81 | 5.81 | 1.0K |
| 15:50 | 5.80 | 5.80 | 5.80 | 5.80 | 7.2K |
| 15:55 | 5.79 | 5.81 | 5.79 | 5.81 | 0.9K |
| 16:00 | 5.81 | 5.81 | 5.79 | 5.79 | 0.5K |
| 16:10 | 5.81 | 5.81 | 5.80 | 5.80 | 2.5K |
| 16:15 | 5.79 | 5.85 | 5.79 | 5.84 | 51.9K |
| 16:20 | 5.84 | 5.84 | 5.82 | 5.83 | 4.2K |
| 16:25 | 5.83 | 5.83 | 5.79 | 5.80 | 49.4K |
| 16:30 | 5.80 | 5.80 | 5.80 | 5.80 | 3.4K |
| 16:35 | 5.82 | 5.82 | 5.80 | 5.80 | 14.7K |
| 16:40 | 5.81 | 5.81 | 5.80 | 5.80 | 11.4K |
| 16:45 | 5.80 | 5.80 | 5.78 | 5.79 | 10.3K |
| 16:50 | 5.80 | 5.80 | 5.77 | 5.78 | 16.2K |
| 16:55 | 5.75 | 5.75 | 5.75 | 5.75 | 90.3K |