4.46
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.20 | 5.25 | 5.20 | 5.25 | 6.4K |
| 09:31 | 5.18 | 5.25 | 5.18 | 5.25 | 0.4K |
| 09:39 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 09:40 | 5.19 | 5.19 | 5.08 | 5.17 | 1.0K |
| 09:41 | 5.05 | 5.16 | 5.05 | 5.16 | 3.3K |
| 09:42 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 09:43 | 5.23 | 5.23 | 5.23 | 5.23 | 2.6K |
| 09:50 | 5.17 | 5.24 | 5.10 | 5.24 | 1.2K |
| 09:54 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 09:55 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 09:56 | 5.16 | 5.16 | 5.16 | 5.16 | 0.9K |
| 09:57 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 10:00 | 5.17 | 5.24 | 5.17 | 5.24 | 0.2K |
| 10:01 | 5.17 | 5.24 | 5.17 | 5.24 | 0.7K |
| 10:02 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 10:03 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 10:10 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 10:11 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 10:16 | 5.10 | 5.12 | 5.10 | 5.12 | 0.8K |
| 10:18 | 5.15 | 5.23 | 5.15 | 5.23 | 0.4K |
| 10:21 | 5.16 | 5.16 | 5.16 | 5.16 | 0.7K |
| 10:24 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 10:33 | 5.11 | 5.12 | 5.11 | 5.12 | 1.6K |
| 10:34 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 10:35 | 5.15 | 5.23 | 5.15 | 5.19 | 2.7K |
| 10:38 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 10:40 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 10:47 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 10:51 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 10:53 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 11:01 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 11:02 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 11:06 | 5.19 | 5.19 | 5.19 | 5.19 | 1.4K |
| 11:16 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 11:25 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 11:27 | 5.24 | 5.24 | 5.18 | 5.18 | 0.8K |
| 11:28 | 5.21 | 5.23 | 5.18 | 5.23 | 7.2K |
| 11:29 | 5.23 | 5.23 | 5.15 | 5.15 | 2.0K |
| 11:34 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 11:37 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 11:40 | 5.14 | 5.14 | 5.14 | 5.14 | 1.7K |
| 11:41 | 5.22 | 5.22 | 5.22 | 5.22 | 0.6K |
| 11:42 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 11:45 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 11:46 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 11:49 | 5.22 | 5.22 | 5.19 | 5.19 | 0.3K |
| 11:50 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 11:51 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 11:53 | 5.23 | 5.23 | 5.20 | 5.23 | 0.7K |
| 11:54 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 11:55 | 5.22 | 5.22 | 5.22 | 5.22 | 0.8K |
| 11:58 | 5.23 | 5.23 | 5.23 | 5.23 | 0.6K |
| 11:59 | 5.25 | 5.30 | 5.25 | 5.30 | 1.4K |
| 12:00 | 5.25 | 5.25 | 5.21 | 5.21 | 1.8K |
| 12:01 | 5.20 | 5.20 | 5.20 | 5.20 | 2.0K |
| 12:03 | 5.11 | 5.15 | 5.11 | 5.13 | 2.4K |
| 12:04 | 5.13 | 5.15 | 5.13 | 5.15 | 1.0K |
| 12:05 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 12:13 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 12:18 | 5.16 | 5.16 | 5.13 | 5.13 | 0.2K |
| 12:19 | 5.16 | 5.16 | 5.14 | 5.14 | 0.8K |
| 12:24 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 12:26 | 5.12 | 5.13 | 5.12 | 5.13 | 1.1K |
| 12:29 | 5.15 | 5.17 | 5.15 | 5.17 | 1.6K |
| 12:30 | 5.17 | 5.17 | 5.17 | 5.17 | 3.0K |
| 12:31 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 12:35 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 12:36 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 12:40 | 5.13 | 5.16 | 5.13 | 5.16 | 0.5K |
| 12:44 | 5.12 | 5.14 | 5.12 | 5.13 | 0.7K |
| 12:46 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 12:47 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 12:49 | 5.13 | 5.13 | 5.11 | 5.12 | 0.6K |
| 12:52 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 12:53 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 12:58 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 13:00 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 13:05 | 5.16 | 5.16 | 5.16 | 5.16 | 1.8K |
| 13:07 | 5.14 | 5.17 | 5.14 | 5.17 | 0.7K |
| 13:09 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 13:13 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 13:16 | 5.14 | 5.14 | 5.14 | 5.14 | 1.2K |
| 13:21 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 13:27 | 5.23 | 5.23 | 5.20 | 5.22 | 3.9K |
| 13:28 | 5.19 | 5.22 | 5.19 | 5.22 | 3.4K |
| 13:32 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 13:35 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 13:36 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 13:37 | 5.18 | 5.21 | 5.18 | 5.21 | 0.2K |
| 13:38 | 5.17 | 5.17 | 5.17 | 5.17 | 1.1K |
| 13:48 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 13:52 | 5.24 | 5.24 | 5.24 | 5.24 | 1.4K |
| 14:01 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 14:11 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 14:12 | 5.28 | 5.28 | 5.28 | 5.28 | 0.1K |
| 14:16 | 5.25 | 5.25 | 5.21 | 5.23 | 2.1K |
| 14:35 | 5.23 | 5.25 | 5.23 | 5.25 | 1.1K |
| 14:39 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 14:42 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 14:43 | 5.25 | 5.25 | 5.22 | 5.22 | 0.4K |
| 14:46 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 14:47 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 14:51 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 14:52 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 14:57 | 5.25 | 5.25 | 5.24 | 5.24 | 1.1K |
| 14:59 | 5.22 | 5.22 | 5.22 | 5.22 | 1.1K |
| 15:01 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 15:03 | 5.24 | 5.24 | 5.24 | 5.24 | 1.0K |
| 15:04 | 5.24 | 5.24 | 5.24 | 5.24 | 3.2K |
| 15:06 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 15:07 | 5.28 | 5.30 | 5.26 | 5.30 | 0.4K |
| 15:08 | 5.28 | 5.28 | 5.28 | 5.28 | 0.2K |
| 15:09 | 5.30 | 5.30 | 5.30 | 5.30 | 0.1K |
| 15:10 | 5.28 | 5.28 | 5.28 | 5.28 | 1.0K |
| 15:11 | 5.30 | 5.30 | 5.30 | 5.30 | 0.2K |
| 15:12 | 5.26 | 5.26 | 5.25 | 5.25 | 1.2K |
| 15:13 | 5.27 | 5.27 | 5.27 | 5.27 | 0.3K |
| 15:14 | 5.25 | 5.25 | 5.25 | 5.25 | 3.1K |
| 15:15 | 5.25 | 5.29 | 5.25 | 5.29 | 0.8K |
| 15:16 | 5.27 | 5.27 | 5.23 | 5.23 | 1.2K |
| 15:17 | 5.29 | 5.29 | 5.29 | 5.29 | 0.1K |
| 15:18 | 5.29 | 5.29 | 5.29 | 5.29 | 0.2K |
| 15:20 | 5.29 | 5.29 | 5.29 | 5.29 | 0.5K |
| 15:22 | 5.29 | 5.29 | 5.29 | 5.29 | 1.6K |
| 15:26 | 5.29 | 5.29 | 5.26 | 5.26 | 0.6K |
| 15:27 | 5.23 | 5.28 | 5.23 | 5.28 | 3.6K |
| 15:33 | 5.27 | 5.27 | 5.27 | 5.27 | 1.3K |
| 15:34 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 15:35 | 5.26 | 5.26 | 5.26 | 5.26 | 0.5K |
| 15:36 | 5.26 | 5.28 | 5.26 | 5.26 | 0.7K |
| 15:37 | 5.26 | 5.26 | 5.26 | 5.26 | 0.8K |
| 15:38 | 5.23 | 5.23 | 5.22 | 5.22 | 6.8K |
| 15:39 | 5.27 | 5.27 | 5.24 | 5.24 | 1.9K |
| 15:42 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 15:44 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 15:45 | 5.26 | 5.26 | 5.26 | 5.26 | 0.5K |
| 15:47 | 5.26 | 5.26 | 5.24 | 5.24 | 1.7K |
| 15:48 | 5.27 | 5.27 | 5.27 | 5.27 | 0.6K |
| 15:50 | 5.25 | 5.26 | 5.24 | 5.24 | 5.3K |
| 15:51 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 15:52 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 15:54 | 5.25 | 5.25 | 5.24 | 5.24 | 0.6K |
| 15:55 | 5.24 | 5.24 | 5.24 | 5.24 | 4.3K |
| 15:57 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 15:58 | 5.24 | 5.27 | 5.20 | 5.24 | 3.8K |
| 15:59 | 5.24 | 5.28 | 5.24 | 5.28 | 24.8K |