5.60
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.00 | 5.00 | 4.99 | 4.99 | 28.0K |
| 09:32 | 5.09 | 5.09 | 5.09 | 5.09 | 0.6K |
| 09:35 | 5.15 | 5.16 | 5.15 | 5.16 | 3.3K |
| 09:36 | 5.15 | 5.15 | 5.07 | 5.07 | 6.1K |
| 09:37 | 5.08 | 5.08 | 5.07 | 5.07 | 2.3K |
| 09:38 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 09:39 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 09:41 | 5.19 | 5.19 | 5.19 | 5.19 | 0.9K |
| 09:44 | 5.19 | 5.19 | 5.14 | 5.14 | 0.5K |
| 09:45 | 5.13 | 5.13 | 5.13 | 5.13 | 1.1K |
| 09:48 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 09:49 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 09:51 | 5.18 | 5.18 | 5.18 | 5.18 | 2.0K |
| 09:52 | 5.24 | 5.25 | 5.22 | 5.22 | 5.7K |
| 09:53 | 5.24 | 5.24 | 5.22 | 5.22 | 0.8K |
| 09:54 | 5.24 | 5.38 | 5.24 | 5.38 | 3.3K |
| 09:55 | 5.30 | 5.37 | 5.30 | 5.37 | 1.0K |
| 09:58 | 5.34 | 5.34 | 5.34 | 5.34 | 0.2K |
| 09:59 | 5.32 | 5.32 | 5.27 | 5.27 | 0.4K |
| 10:00 | 5.27 | 5.27 | 5.25 | 5.25 | 1.1K |
| 10:01 | 5.30 | 5.30 | 5.30 | 5.30 | 0.8K |
| 10:03 | 5.30 | 5.30 | 5.30 | 5.30 | 0.8K |
| 10:04 | 5.32 | 5.32 | 5.32 | 5.32 | 0.2K |
| 10:05 | 5.32 | 5.32 | 5.32 | 5.32 | 1.0K |
| 10:09 | 5.29 | 5.29 | 5.29 | 5.29 | 0.3K |
| 10:11 | 5.26 | 5.26 | 5.26 | 5.26 | 1.1K |
| 10:12 | 5.25 | 5.25 | 5.25 | 5.25 | 2.0K |
| 10:15 | 5.22 | 5.22 | 5.19 | 5.22 | 0.6K |
| 10:18 | 5.20 | 5.21 | 5.20 | 5.21 | 3.8K |
| 10:19 | 5.24 | 5.24 | 5.23 | 5.23 | 0.2K |
| 10:20 | 5.24 | 5.28 | 5.24 | 5.28 | 0.5K |
| 10:25 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 10:26 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 10:28 | 5.26 | 5.26 | 5.21 | 5.21 | 0.2K |
| 10:30 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 10:31 | 5.23 | 5.23 | 5.23 | 5.23 | 0.6K |
| 10:35 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 10:38 | 5.19 | 5.19 | 5.16 | 5.16 | 0.6K |
| 10:41 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 10:43 | 5.21 | 5.22 | 5.21 | 5.21 | 1.2K |
| 10:44 | 5.19 | 5.19 | 5.18 | 5.18 | 2.5K |
| 10:47 | 5.23 | 5.23 | 5.23 | 5.23 | 1.7K |
| 10:50 | 5.27 | 5.28 | 5.26 | 5.26 | 1.9K |
| 10:56 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 10:57 | 5.23 | 5.23 | 5.23 | 5.23 | 2.3K |
| 11:11 | 5.25 | 5.25 | 5.21 | 5.21 | 0.3K |
| 11:12 | 5.25 | 5.25 | 5.21 | 5.25 | 0.6K |
| 11:13 | 5.26 | 5.26 | 5.21 | 5.21 | 1.4K |
| 11:18 | 5.26 | 5.26 | 5.26 | 5.26 | 0.9K |
| 11:26 | 5.31 | 5.31 | 5.31 | 5.31 | 0.3K |
| 11:33 | 5.30 | 5.30 | 5.30 | 5.30 | 0.8K |
| 11:36 | 5.30 | 5.30 | 5.30 | 5.30 | 1.1K |
| 11:42 | 5.31 | 5.31 | 5.31 | 5.31 | 1.1K |
| 11:58 | 5.24 | 5.27 | 5.24 | 5.27 | 0.2K |
| 11:59 | 5.27 | 5.27 | 5.27 | 5.27 | 0.2K |
| 12:13 | 5.30 | 5.30 | 5.29 | 5.29 | 0.3K |
| 12:14 | 5.30 | 5.30 | 5.30 | 5.30 | 0.9K |
| 12:17 | 5.28 | 5.28 | 5.28 | 5.28 | 0.5K |
| 12:18 | 5.27 | 5.27 | 5.27 | 5.27 | 0.8K |
| 12:25 | 5.27 | 5.27 | 5.27 | 5.27 | 1.0K |
| 12:32 | 5.27 | 5.27 | 5.27 | 5.27 | 1.0K |
| 12:35 | 5.27 | 5.27 | 5.27 | 5.27 | 0.3K |
| 12:41 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 12:46 | 5.29 | 5.29 | 5.25 | 5.25 | 1.3K |
| 12:47 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 12:49 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 12:50 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 12:51 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 12:52 | 5.19 | 5.19 | 5.19 | 5.19 | 3.2K |
| 12:53 | 5.19 | 5.19 | 5.15 | 5.15 | 5.4K |
| 12:54 | 5.16 | 5.16 | 5.14 | 5.14 | 0.3K |
| 12:55 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 12:56 | 5.17 | 5.21 | 5.17 | 5.21 | 3.8K |
| 12:57 | 5.18 | 5.18 | 5.18 | 5.18 | 1.4K |
| 12:58 | 5.20 | 5.20 | 5.19 | 5.19 | 0.9K |
| 12:59 | 5.16 | 5.25 | 5.16 | 5.25 | 1.9K |
| 13:00 | 5.18 | 5.21 | 5.18 | 5.21 | 2.1K |
| 13:01 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 13:03 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 13:04 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 13:05 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 13:06 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 13:07 | 5.15 | 5.20 | 5.15 | 5.16 | 0.5K |
| 13:08 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 13:09 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 13:10 | 5.16 | 5.19 | 5.16 | 5.19 | 0.7K |
| 13:11 | 5.15 | 5.15 | 5.10 | 5.10 | 3.0K |
| 13:12 | 5.10 | 5.10 | 5.10 | 5.10 | 1.1K |
| 13:13 | 5.10 | 5.10 | 5.10 | 5.10 | 0.8K |
| 13:14 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 13:15 | 5.11 | 5.12 | 5.11 | 5.12 | 0.6K |
| 13:17 | 5.12 | 5.12 | 5.12 | 5.12 | 2.0K |
| 13:18 | 5.09 | 5.09 | 5.09 | 5.09 | 2.0K |
| 13:21 | 5.09 | 5.11 | 5.09 | 5.11 | 2.0K |
| 13:23 | 5.11 | 5.11 | 5.09 | 5.09 | 2.0K |
| 13:25 | 5.05 | 5.05 | 5.05 | 5.05 | 2.2K |
| 13:26 | 5.06 | 5.06 | 5.06 | 5.06 | 0.5K |
| 13:28 | 5.05 | 5.05 | 5.00 | 5.03 | 1.5K |
| 13:29 | 5.03 | 5.03 | 5.01 | 5.01 | 2.5K |
| 13:30 | 5.01 | 5.01 | 4.94 | 4.96 | 4.8K |
| 13:31 | 4.97 | 4.99 | 4.97 | 4.99 | 3.2K |
| 13:32 | 4.97 | 5.08 | 4.97 | 5.08 | 1.2K |
| 13:34 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 13:35 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 13:44 | 5.00 | 5.00 | 5.00 | 5.00 | 0.7K |
| 13:48 | 5.04 | 5.05 | 5.04 | 5.05 | 1.0K |
| 13:49 | 5.00 | 5.07 | 5.00 | 5.00 | 7.6K |
| 13:52 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 13:53 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 13:55 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 13:57 | 5.09 | 5.09 | 5.09 | 5.09 | 1.1K |
| 13:59 | 5.07 | 5.07 | 5.07 | 5.07 | 1.0K |
| 14:03 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 14:05 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 14:06 | 5.14 | 5.14 | 5.14 | 5.14 | 0.6K |
| 14:09 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:10 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:12 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 14:16 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 14:20 | 5.12 | 5.12 | 5.07 | 5.07 | 3.5K |
| 14:21 | 5.06 | 5.12 | 5.06 | 5.12 | 0.5K |
| 14:22 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 14:24 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 14:25 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 14:29 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 14:52 | 5.07 | 5.11 | 5.07 | 5.11 | 2.4K |
| 14:55 | 5.02 | 5.02 | 5.02 | 5.02 | 2.0K |
| 14:56 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 14:57 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 15:02 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 15:03 | 5.12 | 5.12 | 5.12 | 5.12 | 1.2K |
| 15:13 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 15:15 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 15:17 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 15:21 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 15:23 | 5.11 | 5.11 | 5.08 | 5.08 | 0.8K |
| 15:24 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 15:25 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 15:26 | 5.09 | 5.09 | 5.09 | 5.09 | 0.7K |
| 15:46 | 5.16 | 5.16 | 5.14 | 5.14 | 1.5K |
| 15:47 | 5.14 | 5.15 | 5.14 | 5.15 | 0.7K |
| 15:49 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 15:53 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 15:54 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 15:55 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 15:56 | 5.15 | 5.15 | 5.14 | 5.14 | 3.0K |
| 15:57 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 15:58 | 5.15 | 5.45 | 5.15 | 5.36 | 32.7K |
| 15:59 | 5.41 | 5.41 | 5.26 | 5.31 | 4.5K |