5.04
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.08 | 5.08 | 5.08 | 5.08 | 3.2K |
| 09:35 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 09:40 | 5.07 | 5.07 | 5.07 | 5.07 | 0.7K |
| 09:49 | 5.08 | 5.08 | 5.08 | 5.08 | 0.9K |
| 09:50 | 5.09 | 5.09 | 5.09 | 5.09 | 0.4K |
| 09:51 | 5.07 | 5.07 | 5.07 | 5.07 | 5.3K |
| 09:53 | 5.09 | 5.09 | 5.09 | 5.09 | 1.1K |
| 10:00 | 5.12 | 5.13 | 5.12 | 5.13 | 3.3K |
| 10:03 | 5.17 | 5.17 | 5.15 | 5.15 | 3.9K |
| 10:04 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 10:05 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 10:07 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 10:09 | 5.18 | 5.18 | 5.18 | 5.18 | 0.6K |
| 10:10 | 5.18 | 5.20 | 5.18 | 5.20 | 4.6K |
| 10:11 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 10:12 | 5.20 | 5.20 | 5.19 | 5.19 | 2.1K |
| 10:13 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 10:14 | 5.20 | 5.20 | 5.20 | 5.20 | 1.9K |
| 10:15 | 5.21 | 5.21 | 5.19 | 5.19 | 1.6K |
| 10:16 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 10:17 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 10:18 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 10:22 | 5.19 | 5.19 | 5.19 | 5.19 | 2.9K |
| 10:31 | 5.21 | 5.21 | 5.21 | 5.21 | 1.7K |
| 10:34 | 5.24 | 5.24 | 5.24 | 5.24 | 1.7K |
| 10:35 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 10:36 | 5.21 | 5.21 | 5.21 | 5.21 | 1.2K |
| 10:37 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 10:39 | 5.21 | 5.21 | 5.21 | 5.21 | 1.1K |
| 10:40 | 5.22 | 5.22 | 5.20 | 5.21 | 4.7K |
| 10:41 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 10:44 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 10:45 | 5.23 | 5.23 | 5.23 | 5.23 | 1.0K |
| 10:46 | 5.23 | 5.23 | 5.23 | 5.23 | 1.0K |
| 10:47 | 5.22 | 5.22 | 5.22 | 5.22 | 0.7K |
| 10:49 | 5.22 | 5.22 | 5.22 | 5.22 | 0.8K |
| 10:50 | 5.22 | 5.22 | 5.22 | 5.22 | 1.1K |
| 10:51 | 5.24 | 5.24 | 5.24 | 5.24 | 3.0K |
| 10:52 | 5.24 | 5.24 | 5.24 | 5.24 | 1.9K |
| 10:54 | 5.24 | 5.25 | 5.24 | 5.24 | 2.5K |
| 10:58 | 5.26 | 5.26 | 5.26 | 5.26 | 0.3K |
| 11:02 | 5.25 | 5.25 | 5.24 | 5.24 | 2.1K |
| 11:08 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 11:09 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 11:12 | 5.23 | 5.23 | 5.23 | 5.23 | 0.8K |
| 11:20 | 5.24 | 5.24 | 5.24 | 5.24 | 1.4K |
| 11:27 | 5.22 | 5.22 | 5.22 | 5.22 | 2.0K |
| 11:28 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 11:30 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 11:33 | 5.24 | 5.24 | 5.24 | 5.24 | 1.1K |
| 11:35 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 11:37 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 11:39 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 11:40 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 11:42 | 5.24 | 5.24 | 5.24 | 5.24 | 0.4K |
| 11:44 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 11:46 | 5.24 | 5.24 | 5.24 | 5.24 | 0.3K |
| 11:47 | 5.23 | 5.23 | 5.23 | 5.23 | 1.7K |
| 11:48 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 11:53 | 5.23 | 5.23 | 5.23 | 5.23 | 1.7K |
| 12:00 | 5.20 | 5.21 | 5.20 | 5.21 | 4.4K |
| 12:05 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 12:06 | 5.22 | 5.22 | 5.22 | 5.22 | 2.4K |
| 12:14 | 5.22 | 5.22 | 5.22 | 5.22 | 0.6K |
| 12:15 | 5.22 | 5.22 | 5.22 | 5.22 | 1.7K |
| 12:16 | 5.23 | 5.23 | 5.21 | 5.21 | 2.8K |
| 12:27 | 5.22 | 5.22 | 5.22 | 5.22 | 0.8K |
| 12:30 | 5.21 | 5.21 | 5.21 | 5.21 | 0.7K |
| 12:39 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 12:43 | 5.21 | 5.21 | 5.21 | 5.21 | 0.8K |
| 12:48 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 12:52 | 5.22 | 5.22 | 5.22 | 5.22 | 1.5K |
| 12:58 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 13:09 | 5.21 | 5.21 | 5.21 | 5.21 | 1.7K |
| 13:19 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 13:23 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 13:28 | 5.22 | 5.24 | 5.22 | 5.24 | 17.2K |
| 13:29 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 13:31 | 5.24 | 5.24 | 5.24 | 5.24 | 2.6K |
| 13:33 | 5.25 | 5.25 | 5.25 | 5.25 | 0.5K |
| 13:34 | 5.27 | 5.27 | 5.27 | 5.27 | 0.9K |
| 13:35 | 5.26 | 5.26 | 5.26 | 5.26 | 0.7K |
| 13:36 | 5.26 | 5.27 | 5.26 | 5.27 | 0.7K |
| 13:39 | 5.27 | 5.27 | 5.26 | 5.26 | 1.3K |
| 13:41 | 5.26 | 5.26 | 5.26 | 5.26 | 0.6K |
| 13:43 | 5.26 | 5.26 | 5.26 | 5.26 | 1.0K |
| 13:48 | 5.25 | 5.25 | 5.25 | 5.25 | 2.4K |
| 13:51 | 5.24 | 5.24 | 5.24 | 5.24 | 1.7K |
| 13:57 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 13:58 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 14:03 | 5.23 | 5.23 | 5.22 | 5.22 | 1.7K |
| 14:14 | 5.23 | 5.24 | 5.23 | 5.24 | 3.6K |
| 14:21 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 14:29 | 5.23 | 5.23 | 5.23 | 5.23 | 1.0K |
| 14:40 | 5.24 | 5.24 | 5.24 | 5.24 | 0.7K |
| 14:41 | 5.24 | 5.24 | 5.24 | 5.24 | 3.5K |
| 15:11 | 5.26 | 5.26 | 5.26 | 5.26 | 1.1K |
| 15:13 | 5.25 | 5.25 | 5.25 | 5.25 | 6.8K |
| 15:16 | 5.25 | 5.25 | 5.25 | 5.25 | 2.3K |
| 15:18 | 5.25 | 5.25 | 5.25 | 5.25 | 1.2K |
| 15:20 | 5.26 | 5.26 | 5.26 | 5.26 | 0.2K |
| 15:21 | 5.26 | 5.26 | 5.26 | 5.26 | 0.1K |
| 15:22 | 5.23 | 5.23 | 5.23 | 5.23 | 3.9K |
| 15:24 | 5.24 | 5.24 | 5.23 | 5.23 | 0.7K |
| 15:28 | 5.23 | 5.23 | 5.23 | 5.23 | 0.8K |
| 15:33 | 5.23 | 5.23 | 5.23 | 5.23 | 0.6K |
| 15:35 | 5.23 | 5.25 | 5.23 | 5.25 | 2.6K |
| 15:42 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 15:43 | 5.25 | 5.25 | 5.25 | 5.25 | 1.1K |
| 15:45 | 5.26 | 5.27 | 5.26 | 5.27 | 5.3K |
| 15:46 | 5.27 | 5.27 | 5.27 | 5.27 | 0.3K |
| 15:47 | 5.27 | 5.27 | 5.27 | 5.27 | 0.3K |
| 15:49 | 5.27 | 5.27 | 5.27 | 5.27 | 0.1K |
| 15:50 | 5.27 | 5.29 | 5.27 | 5.29 | 7.2K |
| 15:51 | 5.29 | 5.29 | 5.29 | 5.29 | 0.4K |
| 15:52 | 5.29 | 5.29 | 5.29 | 5.29 | 1.2K |
| 15:53 | 5.29 | 5.29 | 5.29 | 5.29 | 2.0K |
| 15:54 | 5.29 | 5.29 | 5.29 | 5.29 | 0.7K |
| 15:55 | 5.29 | 5.29 | 5.29 | 5.29 | 0.9K |
| 15:56 | 5.28 | 5.28 | 5.28 | 5.28 | 3.2K |
| 15:57 | 5.29 | 5.29 | 5.28 | 5.28 | 5.4K |
| 15:59 | 5.28 | 5.29 | 5.28 | 5.29 | 33.8K |