5.06
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.08 | 5.08 | 5.06 | 5.06 | 6.1K |
| 09:31 | 5.09 | 5.12 | 5.09 | 5.12 | 1.8K |
| 09:35 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 09:37 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 09:38 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 09:43 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 09:45 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 09:49 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 09:50 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 09:53 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 09:55 | 5.09 | 5.17 | 5.09 | 5.13 | 2.0K |
| 09:56 | 5.13 | 5.17 | 5.13 | 5.17 | 0.9K |
| 09:58 | 5.20 | 5.20 | 5.20 | 5.20 | 5.1K |
| 10:00 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 10:02 | 5.24 | 5.24 | 5.24 | 5.24 | 0.8K |
| 10:06 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 10:08 | 5.26 | 5.26 | 5.26 | 5.26 | 0.9K |
| 10:14 | 5.25 | 5.25 | 5.23 | 5.23 | 1.8K |
| 10:17 | 5.23 | 5.23 | 5.23 | 5.23 | 1.3K |
| 10:18 | 5.25 | 5.25 | 5.25 | 5.25 | 1.0K |
| 10:19 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 10:20 | 5.26 | 5.26 | 5.21 | 5.26 | 1.3K |
| 10:22 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 10:23 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 10:24 | 5.23 | 5.23 | 5.23 | 5.23 | 1.4K |
| 10:29 | 5.26 | 5.26 | 5.26 | 5.26 | 0.9K |
| 10:37 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 10:38 | 5.22 | 5.22 | 5.22 | 5.22 | 0.6K |
| 10:42 | 5.20 | 5.20 | 5.20 | 5.20 | 1.2K |
| 10:43 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 10:45 | 5.21 | 5.21 | 5.18 | 5.18 | 0.8K |
| 10:46 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 10:47 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 10:48 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 10:51 | 5.19 | 5.19 | 5.19 | 5.19 | 1.1K |
| 10:52 | 5.19 | 5.19 | 5.19 | 5.19 | 1.3K |
| 10:56 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 10:57 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 10:58 | 5.19 | 5.19 | 5.19 | 5.19 | 2.2K |
| 10:59 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 11:02 | 5.19 | 5.19 | 5.19 | 5.19 | 0.9K |
| 11:03 | 5.19 | 5.19 | 5.19 | 5.19 | 1.2K |
| 11:05 | 5.19 | 5.19 | 5.19 | 5.19 | 1.6K |
| 11:06 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 11:09 | 5.21 | 5.21 | 5.21 | 5.21 | 1.7K |
| 11:12 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 11:13 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 11:17 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 11:18 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 11:21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.3K |
| 11:22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.3K |
| 11:32 | 5.24 | 5.24 | 5.24 | 5.24 | 2.3K |
| 11:39 | 5.25 | 5.25 | 5.24 | 5.25 | 0.9K |
| 11:40 | 5.24 | 5.24 | 5.24 | 5.24 | 1.0K |
| 11:43 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 11:45 | 5.23 | 5.23 | 5.23 | 5.23 | 0.6K |
| 11:52 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 11:56 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 11:59 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 12:07 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 12:10 | 5.23 | 5.23 | 5.23 | 5.23 | 3.1K |
| 12:11 | 5.24 | 5.24 | 5.24 | 5.24 | 3.2K |
| 12:17 | 5.25 | 5.25 | 5.25 | 5.25 | 1.1K |
| 12:20 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 12:21 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 12:32 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 12:36 | 5.25 | 5.25 | 5.25 | 5.25 | 0.7K |
| 12:43 | 5.25 | 5.25 | 5.25 | 5.25 | 2.5K |
| 12:47 | 5.24 | 5.25 | 5.24 | 5.25 | 0.8K |
| 12:48 | 5.24 | 5.24 | 5.24 | 5.24 | 1.6K |
| 12:50 | 5.23 | 5.23 | 5.23 | 5.23 | 0.6K |
| 12:52 | 5.23 | 5.23 | 5.23 | 5.23 | 1.8K |
| 13:00 | 5.24 | 5.24 | 5.24 | 5.24 | 1.5K |
| 13:02 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 13:03 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 13:08 | 5.25 | 5.25 | 5.25 | 5.25 | 1.4K |
| 13:13 | 5.23 | 5.23 | 5.23 | 5.23 | 1.6K |
| 13:25 | 5.23 | 5.23 | 5.23 | 5.23 | 0.9K |
| 13:27 | 5.23 | 5.23 | 5.23 | 5.23 | 3.1K |
| 13:35 | 5.24 | 5.24 | 5.24 | 5.24 | 5.1K |
| 13:51 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 14:00 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 14:02 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 14:08 | 5.24 | 5.24 | 5.23 | 5.23 | 4.1K |
| 14:09 | 5.23 | 5.24 | 5.23 | 5.23 | 2.2K |
| 14:11 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 14:13 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 14:14 | 5.23 | 5.23 | 5.23 | 5.23 | 0.9K |
| 14:16 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 14:18 | 5.23 | 5.23 | 5.23 | 5.23 | 0.4K |
| 14:19 | 5.24 | 5.24 | 5.23 | 5.23 | 5.2K |
| 14:20 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 14:21 | 5.23 | 5.23 | 5.23 | 5.23 | 2.4K |
| 14:24 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 14:28 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 14:31 | 5.25 | 5.25 | 5.25 | 5.25 | 1.9K |
| 14:33 | 5.25 | 5.25 | 5.24 | 5.24 | 1.1K |
| 14:35 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 14:38 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 14:43 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 14:48 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 14:52 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 14:53 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 14:55 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 14:56 | 5.23 | 5.23 | 5.23 | 5.23 | 0.6K |
| 14:59 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 15:00 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 15:01 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 15:02 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 15:07 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 15:12 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 15:13 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 15:14 | 5.25 | 5.25 | 5.25 | 5.25 | 1.9K |
| 15:15 | 5.25 | 5.25 | 5.25 | 5.25 | 0.8K |
| 15:17 | 5.24 | 5.25 | 5.24 | 5.25 | 2.8K |
| 15:18 | 5.25 | 5.25 | 5.24 | 5.24 | 2.0K |
| 15:22 | 5.24 | 5.24 | 5.24 | 5.24 | 1.4K |
| 15:25 | 5.24 | 5.24 | 5.24 | 5.24 | 0.8K |
| 15:28 | 5.24 | 5.24 | 5.24 | 5.24 | 0.9K |
| 15:35 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 15:38 | 5.24 | 5.24 | 5.23 | 5.24 | 1.7K |
| 15:39 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 15:41 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 15:42 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 15:43 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 15:44 | 5.25 | 5.25 | 5.25 | 5.25 | 2.0K |
| 15:45 | 5.25 | 5.25 | 5.24 | 5.24 | 2.4K |
| 15:47 | 5.23 | 5.23 | 5.23 | 5.23 | 3.5K |
| 15:48 | 5.23 | 5.23 | 5.23 | 5.23 | 1.7K |
| 15:50 | 5.23 | 5.23 | 5.22 | 5.22 | 1.0K |
| 15:51 | 5.22 | 5.23 | 5.22 | 5.23 | 0.4K |
| 15:52 | 5.23 | 5.23 | 5.23 | 5.23 | 2.0K |
| 15:53 | 5.23 | 5.23 | 5.22 | 5.22 | 4.4K |
| 15:54 | 5.21 | 5.21 | 5.21 | 5.21 | 7.8K |
| 15:55 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 15:56 | 5.21 | 5.21 | 5.21 | 5.21 | 1.8K |
| 15:58 | 5.21 | 5.21 | 5.21 | 5.21 | 7.6K |
| 15:59 | 5.21 | 5.21 | 5.20 | 5.20 | 43.7K |