5.04
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.02 | 5.02 | 5.00 | 5.00 | 2.2K |
| 09:32 | 5.02 | 5.02 | 5.02 | 5.02 | 0.8K |
| 09:33 | 5.01 | 5.01 | 5.00 | 5.00 | 1.3K |
| 09:35 | 4.98 | 4.98 | 4.96 | 4.98 | 2.6K |
| 09:36 | 5.00 | 5.02 | 5.00 | 5.00 | 5.7K |
| 09:37 | 5.02 | 5.04 | 5.02 | 5.04 | 0.3K |
| 09:38 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 09:40 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 09:41 | 5.02 | 5.02 | 5.02 | 5.02 | 2.1K |
| 09:44 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 09:45 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 09:50 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 09:52 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 09:53 | 5.03 | 5.04 | 5.03 | 5.04 | 1.1K |
| 09:56 | 5.03 | 5.03 | 5.03 | 5.03 | 0.6K |
| 10:00 | 5.04 | 5.04 | 5.04 | 5.04 | 1.5K |
| 10:02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 10:04 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 10:05 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 10:06 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 10:07 | 4.98 | 4.98 | 4.98 | 4.98 | 0.6K |
| 10:10 | 4.98 | 4.98 | 4.98 | 4.98 | 0.5K |
| 10:11 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 10:13 | 4.99 | 4.99 | 4.99 | 4.99 | 0.9K |
| 10:15 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 10:19 | 4.99 | 4.99 | 4.99 | 4.99 | 5.4K |
| 10:22 | 5.00 | 5.02 | 5.00 | 5.02 | 9.1K |
| 10:23 | 5.02 | 5.02 | 5.01 | 5.01 | 0.8K |
| 10:26 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 10:33 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 10:35 | 5.00 | 5.00 | 5.00 | 5.00 | 0.9K |
| 10:37 | 4.99 | 4.99 | 4.99 | 4.99 | 4.7K |
| 10:38 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 10:42 | 5.01 | 5.01 | 5.01 | 5.01 | 2.4K |
| 10:43 | 5.00 | 5.00 | 5.00 | 5.00 | 0.8K |
| 10:44 | 5.00 | 5.00 | 5.00 | 5.00 | 0.7K |
| 10:54 | 5.00 | 5.00 | 5.00 | 5.00 | 1.2K |
| 10:55 | 4.99 | 4.99 | 4.99 | 4.99 | 1.4K |
| 10:57 | 5.01 | 5.01 | 5.00 | 5.00 | 2.6K |
| 11:00 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 11:01 | 5.01 | 5.01 | 5.00 | 5.01 | 3.7K |
| 11:02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 11:03 | 5.02 | 5.02 | 5.01 | 5.01 | 1.4K |
| 11:04 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 11:06 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 11:08 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 11:11 | 5.01 | 5.01 | 5.01 | 5.01 | 1.1K |
| 11:13 | 5.01 | 5.01 | 5.01 | 5.01 | 1.6K |
| 11:26 | 5.02 | 5.03 | 5.02 | 5.03 | 1.7K |
| 11:27 | 5.03 | 5.04 | 5.03 | 5.04 | 0.9K |
| 11:28 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 11:29 | 5.03 | 5.03 | 5.02 | 5.02 | 2.4K |
| 11:31 | 5.01 | 5.01 | 5.01 | 5.01 | 5.8K |
| 11:33 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 11:41 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 11:42 | 5.00 | 5.02 | 5.00 | 5.00 | 2.7K |
| 11:49 | 5.02 | 5.02 | 5.02 | 5.02 | 0.8K |
| 11:58 | 5.02 | 5.02 | 5.01 | 5.01 | 1.5K |
| 11:59 | 5.01 | 5.01 | 5.01 | 5.01 | 1.5K |
| 12:02 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 12:03 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5K |
| 12:06 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 12:09 | 5.01 | 5.01 | 5.01 | 5.01 | 1.0K |
| 12:10 | 5.01 | 5.01 | 5.01 | 5.01 | 1.9K |
| 12:26 | 5.01 | 5.01 | 5.01 | 5.01 | 0.8K |
| 12:28 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 12:31 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 12:32 | 5.01 | 5.01 | 5.01 | 5.01 | 1.7K |
| 12:41 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 12:42 | 5.02 | 5.02 | 5.02 | 5.02 | 1.1K |
| 12:44 | 5.02 | 5.02 | 5.02 | 5.02 | 1.6K |
| 12:49 | 5.01 | 5.02 | 5.01 | 5.01 | 5.0K |
| 12:58 | 5.01 | 5.01 | 5.01 | 5.01 | 1.0K |
| 13:04 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 13:05 | 5.02 | 5.02 | 5.01 | 5.01 | 2.2K |
| 13:09 | 5.01 | 5.01 | 5.01 | 5.01 | 1.1K |
| 13:10 | 5.02 | 5.02 | 5.02 | 5.02 | 1.4K |
| 13:12 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 13:14 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 13:16 | 5.01 | 5.01 | 5.01 | 5.01 | 1.1K |
| 13:36 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 13:38 | 5.01 | 5.01 | 5.01 | 5.01 | 3.4K |
| 13:40 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 13:42 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 13:43 | 5.02 | 5.02 | 5.02 | 5.02 | 1.4K |
| 13:49 | 5.02 | 5.02 | 5.02 | 5.02 | 1.9K |
| 13:58 | 5.03 | 5.03 | 5.03 | 5.03 | 0.6K |
| 14:10 | 5.02 | 5.02 | 5.02 | 5.02 | 0.8K |
| 14:12 | 5.02 | 5.02 | 5.02 | 5.02 | 1.3K |
| 14:21 | 5.02 | 5.02 | 5.02 | 5.02 | 1.2K |
| 14:22 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 14:23 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 14:30 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 14:38 | 5.03 | 5.03 | 5.03 | 5.03 | 0.6K |
| 14:46 | 5.03 | 5.03 | 5.03 | 5.03 | 0.9K |
| 14:56 | 5.03 | 5.03 | 5.03 | 5.03 | 0.2K |
| 14:57 | 5.03 | 5.04 | 5.03 | 5.03 | 2.8K |
| 15:02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.2K |
| 15:03 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 15:05 | 5.01 | 5.01 | 5.01 | 5.01 | 1.0K |
| 15:08 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 15:13 | 5.00 | 5.01 | 5.00 | 5.01 | 0.9K |
| 15:16 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5K |
| 15:23 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 15:24 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 15:25 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 15:26 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 15:28 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 15:29 | 5.01 | 5.01 | 5.01 | 5.01 | 1.2K |
| 15:36 | 5.00 | 5.00 | 5.00 | 5.00 | 1.4K |
| 15:37 | 5.00 | 5.00 | 5.00 | 5.00 | 1.6K |
| 15:41 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 15:44 | 5.00 | 5.00 | 5.00 | 5.00 | 5.0K |
| 15:47 | 4.99 | 4.99 | 4.99 | 4.99 | 1.5K |
| 15:48 | 4.98 | 4.98 | 4.98 | 4.98 | 0.4K |
| 15:49 | 4.98 | 4.98 | 4.98 | 4.98 | 0.7K |
| 15:50 | 4.98 | 4.98 | 4.98 | 4.98 | 1.2K |
| 15:51 | 4.98 | 4.98 | 4.98 | 4.98 | 1.3K |
| 15:52 | 4.98 | 4.98 | 4.98 | 4.98 | 1.3K |
| 15:55 | 4.97 | 4.97 | 4.97 | 4.97 | 3.1K |
| 15:56 | 4.97 | 4.97 | 4.97 | 4.97 | 1.2K |
| 15:57 | 4.97 | 4.97 | 4.96 | 4.96 | 1.9K |
| 15:58 | 4.97 | 4.97 | 4.97 | 4.97 | 0.4K |
| 15:59 | 4.96 | 4.96 | 4.94 | 4.94 | 21.0K |