4.33
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5.21 | 5.29 | 5.12 | 5.24 | 38.4K |
| 09:05 | 5.25 | 5.25 | 5.15 | 5.19 | 19.0K |
| 09:10 | 5.17 | 5.25 | 5.17 | 5.23 | 16.0K |
| 09:15 | 5.23 | 5.23 | 5.16 | 5.16 | 6.4K |
| 09:20 | 5.19 | 5.19 | 5.16 | 5.17 | 4.1K |
| 09:25 | 5.17 | 5.18 | 5.13 | 5.14 | 17.2K |
| 09:30 | 5.14 | 5.14 | 5.11 | 5.11 | 8.2K |
| 09:35 | 5.11 | 5.19 | 5.11 | 5.19 | 20.9K |
| 09:40 | 5.19 | 5.21 | 5.19 | 5.20 | 13.6K |
| 09:45 | 5.20 | 5.22 | 5.20 | 5.22 | 8.1K |
| 09:50 | 5.23 | 5.36 | 5.23 | 5.32 | 34.3K |
| 09:55 | 5.32 | 5.34 | 5.30 | 5.34 | 4.5K |
| 10:00 | 5.35 | 5.36 | 5.24 | 5.36 | 14.5K |
| 10:05 | 5.35 | 5.35 | 5.35 | 5.35 | 0.5K |
| 10:10 | 5.29 | 5.34 | 5.29 | 5.34 | 0.9K |
| 10:15 | 5.35 | 5.35 | 5.31 | 5.35 | 1.2K |
| 10:20 | 5.34 | 5.34 | 5.34 | 5.34 | 1.2K |
| 10:25 | 5.33 | 5.34 | 5.33 | 5.34 | 7.9K |
| 10:30 | 5.34 | 5.36 | 5.33 | 5.36 | 2.6K |
| 10:35 | 5.36 | 5.36 | 5.35 | 5.35 | 0.1K |
| 10:40 | 5.35 | 5.35 | 5.35 | 5.35 | 0.3K |
| 10:45 | 5.33 | 5.35 | 5.33 | 5.35 | 1.9K |
| 10:50 | 5.35 | 5.36 | 5.32 | 5.35 | 6.4K |
| 10:55 | 5.32 | 5.32 | 5.32 | 5.32 | 1.2K |
| 11:00 | 5.36 | 5.36 | 5.36 | 5.36 | 0.9K |
| 11:05 | 5.37 | 5.37 | 5.37 | 5.37 | 0.0K |
| 11:10 | 5.37 | 5.37 | 5.33 | 5.37 | 0.4K |
| 11:25 | 5.37 | 5.37 | 5.37 | 5.37 | 0.2K |
| 11:30 | 5.33 | 5.33 | 5.33 | 5.33 | 0.9K |
| 11:35 | 5.37 | 5.37 | 5.37 | 5.37 | 0.2K |
| 11:40 | 5.37 | 5.37 | 5.37 | 5.37 | 0.1K |
| 12:10 | 5.33 | 5.36 | 5.33 | 5.36 | 0.5K |
| 12:20 | 5.36 | 5.36 | 5.36 | 5.36 | 0.3K |
| 12:25 | 5.33 | 5.33 | 5.33 | 5.33 | 0.1K |
| 12:30 | 5.36 | 5.36 | 5.30 | 5.30 | 17.0K |
| 12:40 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0K |
| 12:45 | 5.34 | 5.34 | 5.32 | 5.32 | 2.2K |
| 12:50 | 5.33 | 5.33 | 5.33 | 5.33 | 0.4K |
| 13:05 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0K |
| 13:20 | 5.28 | 5.28 | 5.25 | 5.25 | 7.7K |
| 13:25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0K |
| 13:30 | 5.21 | 5.22 | 5.21 | 5.21 | 3.0K |
| 13:40 | 5.25 | 5.25 | 5.22 | 5.22 | 30.4K |
| 13:45 | 5.22 | 5.29 | 5.22 | 5.29 | 5.4K |
| 13:50 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0K |
| 14:00 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0K |
| 14:05 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 14:15 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 14:25 | 5.27 | 5.27 | 5.27 | 5.27 | 0.4K |
| 14:30 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0K |
| 14:50 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0K |
| 14:55 | 5.27 | 5.27 | 5.25 | 5.27 | 2.3K |
| 15:00 | 5.27 | 5.27 | 5.27 | 5.27 | 0.5K |
| 15:05 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0K |
| 15:15 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0K |
| 15:20 | 5.21 | 5.27 | 5.20 | 5.20 | 2.2K |
| 15:25 | 5.26 | 5.27 | 5.26 | 5.27 | 0.1K |
| 15:30 | 5.27 | 5.27 | 5.27 | 5.27 | 1.0K |
| 15:45 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 15:50 | 5.16 | 5.25 | 5.16 | 5.25 | 5.1K |
| 15:55 | 5.16 | 5.24 | 5.16 | 5.24 | 0.4K |
| 16:00 | 5.23 | 5.23 | 5.18 | 5.18 | 0.9K |
| 16:10 | 5.15 | 5.15 | 5.10 | 5.10 | 14.0K |
| 16:15 | 5.10 | 5.10 | 5.05 | 5.05 | 9.6K |
| 16:20 | 5.05 | 5.09 | 5.05 | 5.07 | 2.1K |
| 16:25 | 5.09 | 5.09 | 5.05 | 5.08 | 3.9K |
| 16:30 | 5.00 | 5.09 | 5.00 | 5.09 | 11.8K |
| 16:35 | 5.04 | 5.11 | 5.04 | 5.11 | 2.4K |
| 16:40 | 5.12 | 5.14 | 5.12 | 5.14 | 2.1K |
| 16:45 | 5.14 | 5.19 | 5.05 | 5.18 | 3.5K |
| 17:00 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 17:05 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0K |