4.84
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.06 | 5.10 | 5.06 | 5.10 | 4.2K |
| 09:31 | 5.10 | 5.10 | 5.10 | 5.10 | 0.9K |
| 09:32 | 5.15 | 5.19 | 5.15 | 5.19 | 1.7K |
| 09:33 | 5.21 | 5.25 | 5.21 | 5.24 | 4.5K |
| 09:34 | 5.27 | 5.27 | 5.20 | 5.20 | 12.6K |
| 09:35 | 5.22 | 5.24 | 5.22 | 5.24 | 4.6K |
| 09:36 | 5.19 | 5.23 | 5.19 | 5.23 | 0.3K |
| 09:37 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 09:38 | 5.23 | 5.34 | 5.18 | 5.34 | 2.2K |
| 09:39 | 5.25 | 5.35 | 5.24 | 5.24 | 2.3K |
| 09:40 | 5.33 | 5.33 | 5.33 | 5.33 | 0.2K |
| 09:43 | 5.08 | 5.26 | 5.08 | 5.26 | 1.4K |
| 09:45 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 09:46 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 09:49 | 5.16 | 5.21 | 5.16 | 5.21 | 0.5K |
| 09:53 | 5.11 | 5.21 | 5.11 | 5.21 | 1.1K |
| 09:59 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 10:01 | 5.21 | 5.21 | 5.21 | 5.21 | 0.9K |
| 10:03 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 10:04 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 10:05 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 10:06 | 5.23 | 5.23 | 5.23 | 5.23 | 0.4K |
| 10:09 | 5.23 | 5.23 | 5.22 | 5.22 | 3.0K |
| 10:10 | 5.33 | 5.33 | 5.33 | 5.33 | 0.2K |
| 10:14 | 5.26 | 5.26 | 5.23 | 5.23 | 2.1K |
| 10:16 | 5.24 | 5.30 | 5.24 | 5.30 | 0.6K |
| 10:17 | 5.26 | 5.30 | 5.23 | 5.30 | 0.7K |
| 10:24 | 5.23 | 5.23 | 5.23 | 5.23 | 1.4K |
| 10:25 | 5.28 | 5.28 | 5.28 | 5.28 | 0.1K |
| 10:26 | 5.24 | 5.28 | 5.23 | 5.28 | 0.6K |
| 10:35 | 5.20 | 5.28 | 5.20 | 5.28 | 0.6K |
| 10:45 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 10:47 | 5.18 | 5.27 | 5.18 | 5.18 | 1.4K |
| 10:52 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 10:55 | 5.18 | 5.22 | 5.18 | 5.22 | 0.3K |
| 10:59 | 5.25 | 5.31 | 5.20 | 5.30 | 12.3K |
| 11:05 | 5.30 | 5.30 | 5.30 | 5.30 | 0.4K |
| 11:17 | 5.29 | 5.29 | 5.25 | 5.25 | 0.6K |
| 11:18 | 5.29 | 5.29 | 5.29 | 5.29 | 0.5K |
| 11:29 | 5.17 | 5.17 | 5.17 | 5.17 | 2.5K |
| 11:30 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 11:36 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 11:37 | 5.15 | 5.15 | 5.15 | 5.15 | 2.2K |
| 11:40 | 5.12 | 5.13 | 5.12 | 5.13 | 1.1K |
| 11:41 | 5.10 | 5.15 | 5.10 | 5.15 | 0.3K |
| 11:45 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 11:47 | 5.14 | 5.14 | 5.14 | 5.14 | 0.4K |
| 11:48 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 11:51 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 11:58 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 12:09 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 12:11 | 5.17 | 5.17 | 5.11 | 5.17 | 0.6K |
| 12:13 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 12:19 | 5.13 | 5.13 | 5.13 | 5.13 | 1.4K |
| 12:33 | 5.12 | 5.12 | 5.12 | 5.12 | 1.4K |
| 12:35 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 12:38 | 5.11 | 5.11 | 5.10 | 5.10 | 2.8K |
| 12:44 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 12:45 | 5.03 | 5.03 | 5.03 | 5.03 | 2.4K |
| 12:46 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 12:47 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 12:49 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 12:50 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 12:51 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 12:54 | 5.03 | 5.06 | 5.03 | 5.06 | 1.7K |
| 12:55 | 5.06 | 5.15 | 5.06 | 5.15 | 0.5K |
| 12:56 | 5.05 | 5.15 | 5.05 | 5.15 | 0.3K |
| 13:00 | 5.03 | 5.03 | 5.03 | 5.03 | 0.6K |
| 13:01 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 13:03 | 5.02 | 5.02 | 5.00 | 5.00 | 2.0K |
| 13:04 | 5.06 | 5.08 | 5.06 | 5.08 | 0.6K |
| 13:05 | 5.11 | 5.11 | 5.06 | 5.06 | 0.2K |
| 13:07 | 5.06 | 5.06 | 5.06 | 5.06 | 0.5K |
| 13:08 | 5.10 | 5.10 | 5.10 | 5.10 | 0.7K |
| 13:11 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 13:12 | 5.09 | 5.09 | 5.09 | 5.09 | 0.3K |
| 13:19 | 5.04 | 5.04 | 5.04 | 5.04 | 0.9K |
| 13:20 | 5.04 | 5.07 | 5.04 | 5.05 | 0.5K |
| 13:22 | 5.07 | 5.07 | 5.03 | 5.05 | 1.2K |
| 13:23 | 5.02 | 5.08 | 5.02 | 5.08 | 2.4K |
| 13:32 | 5.01 | 5.08 | 5.01 | 5.08 | 0.5K |
| 13:33 | 5.08 | 5.08 | 5.08 | 5.08 | 0.9K |
| 13:40 | 5.04 | 5.07 | 5.04 | 5.07 | 0.2K |
| 13:41 | 5.01 | 5.07 | 5.01 | 5.07 | 1.1K |
| 13:45 | 5.00 | 5.07 | 5.00 | 5.07 | 0.3K |
| 13:47 | 5.07 | 5.07 | 5.07 | 5.07 | 0.3K |
| 13:57 | 4.99 | 5.04 | 4.99 | 5.04 | 2.7K |
| 13:58 | 5.00 | 5.04 | 5.00 | 5.04 | 0.3K |
| 14:06 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 14:08 | 5.02 | 5.07 | 5.02 | 5.07 | 1.1K |
| 14:13 | 5.04 | 5.05 | 5.04 | 5.05 | 1.5K |
| 14:14 | 5.07 | 5.07 | 5.05 | 5.07 | 0.7K |
| 14:15 | 5.06 | 5.06 | 5.06 | 5.06 | 1.2K |
| 14:16 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 14:20 | 5.05 | 5.09 | 5.05 | 5.09 | 0.6K |
| 14:24 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 14:32 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 14:34 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 14:38 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 14:39 | 5.05 | 5.05 | 5.05 | 5.05 | 1.2K |
| 14:42 | 5.04 | 5.08 | 5.04 | 5.08 | 0.5K |
| 14:47 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 14:48 | 5.06 | 5.06 | 5.06 | 5.06 | 0.4K |
| 14:58 | 5.01 | 5.06 | 5.01 | 5.06 | 0.6K |
| 15:01 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 15:02 | 5.04 | 5.09 | 5.04 | 5.09 | 0.6K |
| 15:05 | 5.08 | 5.08 | 5.08 | 5.08 | 0.6K |
| 15:08 | 5.01 | 5.08 | 5.01 | 5.08 | 1.0K |
| 15:12 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 15:13 | 5.06 | 5.06 | 5.05 | 5.05 | 0.4K |
| 15:15 | 5.02 | 5.02 | 5.02 | 5.02 | 2.4K |
| 15:16 | 5.05 | 5.05 | 5.05 | 5.05 | 0.8K |
| 15:17 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 15:20 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 15:21 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 15:22 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 15:23 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 15:25 | 5.08 | 5.08 | 5.08 | 5.08 | 0.4K |
| 15:27 | 5.08 | 5.08 | 5.08 | 5.08 | 0.4K |
| 15:28 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 15:31 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 15:32 | 5.08 | 5.08 | 5.08 | 5.08 | 0.7K |
| 15:33 | 5.09 | 5.12 | 5.05 | 5.05 | 3.0K |
| 15:36 | 5.05 | 5.05 | 5.05 | 5.05 | 1.1K |
| 15:38 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 15:39 | 5.03 | 5.03 | 5.03 | 5.03 | 1.7K |
| 15:42 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 15:43 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 15:45 | 5.03 | 5.03 | 5.03 | 5.03 | 0.9K |
| 15:48 | 5.03 | 5.09 | 5.03 | 5.09 | 2.0K |
| 15:49 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 15:50 | 5.03 | 5.03 | 5.03 | 5.03 | 1.3K |
| 15:51 | 5.04 | 5.05 | 5.04 | 5.04 | 3.1K |
| 15:52 | 5.03 | 5.04 | 5.03 | 5.03 | 3.6K |
| 15:54 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 15:55 | 5.06 | 5.09 | 5.06 | 5.09 | 0.6K |
| 15:56 | 5.10 | 5.10 | 5.04 | 5.09 | 0.7K |
| 15:57 | 5.07 | 5.09 | 5.03 | 5.09 | 2.1K |
| 15:58 | 5.03 | 5.07 | 5.03 | 5.03 | 1.5K |
| 15:59 | 5.05 | 5.05 | 5.00 | 5.05 | 7.2K |