6.75
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:05 | 5.09 | 5.16 | 5.09 | 5.16 | 61.8K |
| 10:10 | 5.14 | 5.17 | 5.12 | 5.14 | 245.7K |
| 10:15 | 5.15 | 5.18 | 5.14 | 5.17 | 293.8K |
| 10:20 | 5.17 | 5.26 | 5.17 | 5.25 | 446.6K |
| 10:25 | 5.24 | 5.26 | 5.22 | 5.23 | 206.4K |
| 10:30 | 5.23 | 5.30 | 5.21 | 5.27 | 731.7K |
| 10:35 | 5.27 | 5.31 | 5.27 | 5.29 | 211.2K |
| 10:40 | 5.29 | 5.31 | 5.28 | 5.30 | 171.1K |
| 10:45 | 5.30 | 5.32 | 5.27 | 5.27 | 129.3K |
| 10:50 | 5.27 | 5.28 | 5.23 | 5.24 | 208.0K |
| 10:55 | 5.24 | 5.25 | 5.21 | 5.22 | 132.0K |
| 11:00 | 5.22 | 5.23 | 5.20 | 5.21 | 106.8K |
| 11:05 | 5.21 | 5.21 | 5.18 | 5.19 | 128.9K |
| 11:10 | 5.19 | 5.20 | 5.17 | 5.18 | 87.6K |
| 11:15 | 5.18 | 5.18 | 5.16 | 5.16 | 126.0K |
| 11:20 | 5.16 | 5.17 | 5.13 | 5.15 | 74.7K |
| 11:25 | 5.13 | 5.14 | 5.12 | 5.13 | 41.2K |
| 11:30 | 5.13 | 5.13 | 5.10 | 5.12 | 119.2K |
| 11:35 | 5.12 | 5.15 | 5.12 | 5.13 | 106.3K |
| 11:40 | 5.14 | 5.15 | 5.13 | 5.14 | 93.6K |
| 11:45 | 5.14 | 5.16 | 5.13 | 5.16 | 78.7K |
| 11:50 | 5.16 | 5.16 | 5.11 | 5.11 | 158.5K |
| 11:55 | 5.11 | 5.12 | 5.11 | 5.11 | 50.0K |
| 12:00 | 5.11 | 5.11 | 5.06 | 5.06 | 325.9K |
| 12:05 | 5.06 | 5.07 | 5.04 | 5.04 | 251.8K |
| 12:10 | 5.04 | 5.06 | 5.04 | 5.05 | 122.7K |
| 12:15 | 5.05 | 5.06 | 5.05 | 5.05 | 71.7K |
| 12:20 | 5.05 | 5.06 | 5.04 | 5.04 | 75.5K |
| 12:25 | 5.04 | 5.04 | 4.99 | 4.99 | 229.5K |
| 12:30 | 5.00 | 5.01 | 4.99 | 5.00 | 122.3K |
| 12:35 | 5.00 | 5.01 | 4.99 | 4.99 | 34.5K |
| 12:40 | 4.99 | 5.01 | 4.99 | 5.00 | 126.5K |
| 12:45 | 5.01 | 5.02 | 5.00 | 5.01 | 30.8K |
| 12:50 | 5.01 | 5.02 | 5.01 | 5.01 | 13.6K |
| 12:55 | 5.01 | 5.02 | 5.01 | 5.01 | 28.6K |
| 13:00 | 5.01 | 5.01 | 5.00 | 5.00 | 52.4K |
| 13:05 | 5.00 | 5.05 | 5.00 | 5.03 | 121.3K |
| 13:10 | 5.03 | 5.05 | 5.03 | 5.04 | 26.6K |
| 13:15 | 5.05 | 5.05 | 5.02 | 5.02 | 44.3K |
| 13:20 | 5.02 | 5.04 | 5.02 | 5.03 | 29.3K |
| 13:25 | 5.03 | 5.04 | 5.02 | 5.03 | 29.2K |
| 13:30 | 5.04 | 5.04 | 5.02 | 5.02 | 18.9K |
| 13:35 | 5.02 | 5.03 | 5.01 | 5.03 | 84.6K |
| 13:40 | 5.02 | 5.04 | 5.02 | 5.03 | 22.1K |
| 13:45 | 5.03 | 5.04 | 5.02 | 5.02 | 16.9K |
| 13:50 | 5.02 | 5.03 | 5.01 | 5.02 | 46.7K |
| 13:55 | 5.02 | 5.02 | 5.01 | 5.01 | 46.5K |
| 14:00 | 5.01 | 5.02 | 5.00 | 5.01 | 77.0K |
| 14:05 | 5.01 | 5.02 | 5.00 | 5.01 | 33.0K |
| 14:10 | 5.02 | 5.03 | 5.01 | 5.02 | 50.9K |
| 14:15 | 5.03 | 5.03 | 5.02 | 5.02 | 7.6K |
| 14:20 | 5.02 | 5.04 | 5.02 | 5.03 | 65.6K |
| 14:25 | 5.03 | 5.05 | 5.03 | 5.04 | 30.0K |
| 14:30 | 5.05 | 5.05 | 5.04 | 5.04 | 24.6K |
| 14:35 | 5.05 | 5.05 | 5.04 | 5.04 | 24.7K |
| 14:40 | 5.04 | 5.06 | 5.04 | 5.05 | 57.6K |
| 14:45 | 5.05 | 5.06 | 5.04 | 5.05 | 56.7K |
| 14:50 | 5.06 | 5.06 | 5.04 | 5.04 | 28.3K |
| 14:55 | 5.04 | 5.06 | 5.04 | 5.05 | 17.3K |
| 15:00 | 5.06 | 5.06 | 5.05 | 5.05 | 9.9K |
| 15:05 | 5.05 | 5.05 | 5.04 | 5.04 | 18.5K |
| 15:10 | 5.05 | 5.06 | 5.04 | 5.05 | 64.0K |
| 15:15 | 5.06 | 5.06 | 5.05 | 5.05 | 9.1K |
| 15:20 | 5.05 | 5.06 | 5.05 | 5.05 | 6.8K |
| 15:25 | 5.05 | 5.06 | 5.05 | 5.05 | 49.6K |
| 15:30 | 5.06 | 5.06 | 5.03 | 5.04 | 93.0K |
| 15:35 | 5.04 | 5.05 | 5.04 | 5.04 | 6.2K |
| 15:40 | 5.04 | 5.05 | 5.04 | 5.04 | 5.0K |
| 15:45 | 5.05 | 5.05 | 5.04 | 5.04 | 8.2K |
| 15:50 | 5.04 | 5.06 | 5.04 | 5.05 | 16.9K |
| 15:55 | 5.05 | 5.06 | 5.05 | 5.05 | 8.4K |
| 16:00 | 5.06 | 5.06 | 5.04 | 5.04 | 33.2K |
| 16:05 | 5.04 | 5.05 | 5.04 | 5.04 | 5.8K |
| 16:10 | 5.04 | 5.04 | 5.03 | 5.04 | 42.5K |
| 16:15 | 5.03 | 5.04 | 5.03 | 5.03 | 5.9K |
| 16:20 | 5.03 | 5.05 | 5.03 | 5.04 | 29.8K |
| 16:25 | 5.05 | 5.05 | 5.01 | 5.01 | 159.6K |
| 16:30 | 5.01 | 5.03 | 5.01 | 5.03 | 57.5K |
| 16:35 | 5.03 | 5.03 | 5.01 | 5.02 | 59.0K |
| 16:40 | 5.02 | 5.08 | 5.02 | 5.08 | 101.2K |
| 16:45 | 5.07 | 5.08 | 5.07 | 5.07 | 13.5K |
| 16:50 | 5.07 | 5.08 | 5.07 | 5.07 | 33.5K |
| 16:55 | 5.07 | 5.08 | 5.07 | 5.08 | 87.5K |
| 17:00 | 5.07 | 5.11 | 5.07 | 5.11 | 135.9K |
| 17:05 | 5.11 | 5.11 | 5.10 | 5.10 | 77.5K |
| 17:10 | 5.11 | 5.11 | 5.09 | 5.10 | 49.1K |
| 17:15 | 5.10 | 5.10 | 5.09 | 5.09 | 13.4K |
| 17:20 | 5.09 | 5.10 | 5.09 | 5.09 | 40.8K |
| 17:25 | 5.09 | 5.11 | 5.09 | 5.10 | 42.1K |
| 17:30 | 5.11 | 5.11 | 5.10 | 5.10 | 58.8K |
| 17:35 | 5.10 | 5.13 | 5.10 | 5.11 | 287.3K |
| 17:40 | 5.11 | 5.13 | 5.11 | 5.11 | 171.0K |
| 17:45 | 5.12 | 5.12 | 5.10 | 5.10 | 111.8K |
| 17:50 | 5.10 | 5.11 | 5.08 | 5.09 | 169.9K |
| 17:55 | 5.08 | 5.08 | 5.08 | 5.08 | 748.7K |