4.85
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.82 | 5.93 | 5.60 | 5.84 | 12,912.5K |
| 09:35 | 5.83 | 5.83 | 5.73 | 5.74 | 3,327.5K |
| 09:40 | 5.77 | 5.89 | 5.75 | 5.87 | 2,922.5K |
| 09:45 | 5.88 | 5.97 | 5.87 | 5.95 | 2,020.0K |
| 09:50 | 5.95 | 5.97 | 5.92 | 5.93 | 937.5K |
| 09:55 | 5.94 | 6.05 | 5.93 | 6.03 | 1,365.0K |
| 10:00 | 6.04 | 6.12 | 6.01 | 6.01 | 2,334.0K |
| 10:05 | 6.00 | 6.00 | 5.94 | 5.98 | 1,205.0K |
| 10:10 | 5.99 | 6.03 | 5.99 | 6.02 | 570.0K |
| 10:15 | 6.03 | 6.05 | 5.94 | 5.95 | 955.0K |
| 10:20 | 5.95 | 5.99 | 5.95 | 5.99 | 370.0K |
| 10:25 | 5.98 | 6.00 | 5.97 | 5.99 | 605.0K |
| 10:30 | 5.98 | 5.98 | 5.91 | 5.93 | 893.0K |
| 10:35 | 5.92 | 5.96 | 5.92 | 5.96 | 607.5K |
| 10:40 | 5.97 | 5.98 | 5.95 | 5.95 | 237.5K |
| 10:45 | 5.94 | 5.95 | 5.92 | 5.95 | 945.0K |
| 10:50 | 5.96 | 5.98 | 5.96 | 5.97 | 197.8K |
| 10:55 | 5.96 | 5.96 | 5.92 | 5.93 | 332.5K |
| 11:00 | 5.95 | 5.95 | 5.91 | 5.92 | 377.5K |
| 11:05 | 5.91 | 5.92 | 5.89 | 5.90 | 1,053.2K |
| 11:10 | 5.92 | 5.92 | 5.90 | 5.91 | 510.0K |
| 11:15 | 5.92 | 5.93 | 5.91 | 5.93 | 452.5K |
| 11:20 | 5.92 | 5.95 | 5.91 | 5.95 | 435.0K |
| 11:25 | 5.97 | 5.97 | 5.95 | 5.96 | 192.5K |
| 11:30 | 5.94 | 5.97 | 5.94 | 5.95 | 190.0K |
| 11:35 | 5.94 | 5.96 | 5.94 | 5.94 | 90.0K |
| 11:40 | 5.93 | 5.93 | 5.92 | 5.93 | 172.5K |
| 11:45 | 5.92 | 5.92 | 5.91 | 5.91 | 958.5K |
| 11:50 | 5.90 | 5.91 | 5.90 | 5.90 | 310.0K |
| 11:55 | 5.91 | 5.92 | 5.89 | 5.90 | 155.0K |
| 13:00 | 5.91 | 5.91 | 5.80 | 5.81 | 1,790.0K |
| 13:05 | 5.82 | 5.88 | 5.82 | 5.85 | 582.5K |
| 13:10 | 5.84 | 5.89 | 5.83 | 5.86 | 887.5K |
| 13:15 | 5.85 | 5.86 | 5.82 | 5.82 | 500.0K |
| 13:20 | 5.83 | 5.84 | 5.81 | 5.82 | 460.0K |
| 13:25 | 5.81 | 5.81 | 5.77 | 5.80 | 848.5K |
| 13:30 | 5.81 | 5.84 | 5.80 | 5.81 | 555.0K |
| 13:35 | 5.82 | 5.82 | 5.81 | 5.81 | 132.5K |
| 13:40 | 5.80 | 5.84 | 5.80 | 5.83 | 197.5K |
| 13:45 | 5.82 | 5.84 | 5.82 | 5.84 | 307.5K |
| 13:50 | 5.83 | 5.85 | 5.83 | 5.85 | 137.5K |
| 13:55 | 5.84 | 5.84 | 5.82 | 5.84 | 620.0K |
| 14:00 | 5.83 | 5.84 | 5.83 | 5.83 | 82.5K |
| 14:05 | 5.84 | 5.89 | 5.84 | 5.88 | 297.5K |
| 14:10 | 5.89 | 5.90 | 5.88 | 5.90 | 290.0K |
| 14:15 | 5.90 | 5.91 | 5.90 | 5.90 | 397.5K |
| 14:20 | 5.91 | 5.93 | 5.91 | 5.93 | 412.5K |
| 14:25 | 5.94 | 5.96 | 5.94 | 5.96 | 660.0K |
| 14:30 | 5.97 | 5.99 | 5.95 | 5.99 | 442.5K |
| 14:35 | 5.99 | 5.99 | 5.96 | 5.98 | 647.5K |
| 14:40 | 5.99 | 6.11 | 5.99 | 6.00 | 3,470.0K |
| 14:45 | 5.99 | 6.01 | 5.97 | 5.99 | 505.0K |
| 14:50 | 6.00 | 6.01 | 5.99 | 5.99 | 270.0K |
| 14:55 | 6.00 | 6.00 | 5.98 | 5.98 | 220.0K |
| 15:00 | 5.97 | 5.99 | 5.97 | 5.98 | 280.0K |
| 15:05 | 5.97 | 6.00 | 5.97 | 6.00 | 155.0K |
| 15:10 | 6.01 | 6.03 | 6.01 | 6.01 | 472.5K |
| 15:15 | 6.02 | 6.06 | 6.01 | 6.05 | 365.0K |
| 15:20 | 6.06 | 6.07 | 6.04 | 6.05 | 647.5K |
| 15:25 | 6.04 | 6.05 | 6.02 | 6.03 | 402.5K |
| 15:30 | 6.04 | 6.05 | 6.03 | 6.05 | 200.0K |
| 15:35 | 6.04 | 6.07 | 6.04 | 6.07 | 410.0K |
| 15:40 | 6.08 | 6.08 | 6.04 | 6.05 | 410.0K |
| 15:45 | 6.04 | 6.06 | 6.03 | 6.04 | 363.7K |
| 15:50 | 6.05 | 6.06 | 6.04 | 6.05 | 740.0K |
| 15:55 | 6.04 | 6.05 | 6.00 | 6.01 | 702.5K |