7.04
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.37 | 5.37 | 5.29 | 5.29 | 39.8K |
| 09:31 | 5.20 | 5.28 | 5.20 | 5.28 | 1.8K |
| 09:33 | 5.27 | 5.27 | 5.27 | 5.27 | 0.4K |
| 09:35 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 09:36 | 5.25 | 5.25 | 5.04 | 5.09 | 3.3K |
| 09:37 | 5.21 | 5.21 | 5.21 | 5.21 | 2.7K |
| 09:39 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 09:42 | 5.21 | 5.21 | 5.21 | 5.21 | 2.0K |
| 09:44 | 5.20 | 5.29 | 5.20 | 5.29 | 13.9K |
| 09:46 | 5.25 | 5.29 | 5.25 | 5.29 | 5.6K |
| 09:47 | 5.40 | 5.40 | 5.37 | 5.37 | 3.4K |
| 09:48 | 5.35 | 5.36 | 5.17 | 5.17 | 2.0K |
| 09:49 | 5.27 | 5.27 | 5.27 | 5.27 | 2.0K |
| 09:50 | 5.42 | 5.66 | 5.42 | 5.51 | 11.8K |
| 09:51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.6K |
| 09:52 | 5.49 | 5.50 | 5.49 | 5.50 | 1.9K |
| 09:53 | 5.59 | 5.59 | 5.59 | 5.59 | 2.0K |
| 09:54 | 5.60 | 5.66 | 5.60 | 5.66 | 1.5K |
| 09:55 | 5.50 | 5.66 | 5.50 | 5.59 | 3.9K |
| 09:56 | 5.63 | 5.67 | 5.63 | 5.67 | 1.3K |
| 09:57 | 5.67 | 5.75 | 5.67 | 5.71 | 5.4K |
| 09:59 | 5.68 | 5.68 | 5.68 | 5.68 | 0.1K |
| 10:00 | 5.66 | 5.66 | 5.66 | 5.66 | 0.9K |
| 10:01 | 5.50 | 5.50 | 5.50 | 5.50 | 3.7K |
| 10:02 | 5.41 | 5.50 | 5.41 | 5.50 | 0.9K |
| 10:03 | 5.53 | 5.53 | 5.53 | 5.53 | 0.4K |
| 10:04 | 5.50 | 5.51 | 5.50 | 5.51 | 1.1K |
| 10:05 | 5.59 | 5.59 | 5.59 | 5.59 | 1.2K |
| 10:06 | 5.60 | 5.60 | 5.50 | 5.50 | 4.4K |
| 10:07 | 5.52 | 5.52 | 5.52 | 5.52 | 0.9K |
| 10:09 | 5.52 | 5.55 | 5.52 | 5.55 | 1.1K |
| 10:10 | 5.52 | 5.52 | 5.35 | 5.35 | 113.1K |
| 10:11 | 5.35 | 5.36 | 5.23 | 5.23 | 43.8K |
| 10:12 | 5.15 | 5.34 | 5.15 | 5.30 | 106.2K |
| 10:14 | 5.50 | 5.50 | 5.19 | 5.18 | 1.4K |
| 10:15 | 5.15 | 5.20 | 5.12 | 5.20 | 3.4K |
| 10:16 | 5.17 | 5.17 | 5.10 | 5.15 | 0.8K |
| 10:17 | 5.16 | 5.16 | 5.16 | 5.16 | 2.3K |
| 10:19 | 5.10 | 5.10 | 5.04 | 5.04 | 11.8K |
| 10:21 | 5.13 | 5.14 | 4.95 | 4.95 | 35.6K |
| 10:22 | 4.96 | 5.01 | 4.96 | 5.01 | 2.2K |
| 10:23 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 10:24 | 5.13 | 5.13 | 5.01 | 5.01 | 9.6K |
| 10:26 | 4.95 | 5.00 | 4.88 | 4.89 | 3.2K |
| 10:27 | 4.83 | 4.93 | 4.80 | 4.93 | 5.1K |
| 10:28 | 4.85 | 4.95 | 4.85 | 4.95 | 6.2K |
| 10:29 | 4.90 | 4.90 | 4.80 | 4.80 | 106.8K |
| 10:30 | 5.14 | 5.14 | 5.14 | 5.14 | 1.4K |
| 10:31 | 4.93 | 4.93 | 4.93 | 4.93 | 0.6K |
| 10:32 | 5.24 | 5.24 | 4.90 | 4.90 | 1.5K |
| 10:33 | 4.95 | 4.96 | 4.95 | 4.95 | 0.6K |
| 10:34 | 4.95 | 5.00 | 4.95 | 5.00 | 0.8K |
| 10:35 | 5.11 | 5.11 | 5.01 | 5.01 | 0.7K |
| 10:36 | 4.99 | 4.99 | 4.99 | 4.99 | 0.8K |
| 10:37 | 5.01 | 5.17 | 5.01 | 5.13 | 0.3K |
| 10:38 | 4.91 | 4.91 | 4.91 | 4.91 | 48.7K |
| 10:39 | 5.17 | 5.20 | 4.97 | 5.19 | 4.6K |
| 10:41 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 10:47 | 5.17 | 5.17 | 5.17 | 5.17 | 1.0K |
| 10:50 | 5.06 | 5.06 | 5.05 | 5.05 | 2.6K |
| 11:00 | 5.06 | 5.06 | 5.06 | 5.06 | 0.8K |
| 11:05 | 5.00 | 5.00 | 5.00 | 5.00 | 1.4K |
| 11:06 | 5.15 | 5.15 | 5.15 | 5.15 | 3.5K |
| 11:19 | 5.12 | 5.13 | 5.12 | 5.13 | 1.4K |
| 11:31 | 5.12 | 5.12 | 5.12 | 5.12 | 0.9K |
| 11:34 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 11:46 | 5.17 | 5.17 | 5.17 | 5.17 | 1.1K |
| 11:48 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 11:49 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 11:53 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 11:58 | 5.11 | 5.11 | 5.11 | 5.11 | 0.6K |
| 12:03 | 5.11 | 5.11 | 5.11 | 5.11 | 0.5K |
| 12:05 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 12:15 | 5.12 | 5.12 | 5.12 | 5.12 | 4.6K |
| 13:06 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 13:07 | 5.23 | 5.23 | 5.23 | 5.23 | 0.8K |
| 13:19 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 13:25 | 5.22 | 5.28 | 5.22 | 5.28 | 1.4K |
| 13:30 | 5.39 | 5.39 | 5.39 | 5.39 | 5.7K |
| 13:34 | 5.37 | 5.37 | 5.37 | 5.37 | 1.0K |
| 13:35 | 5.41 | 5.41 | 5.41 | 5.41 | 0.6K |
| 13:39 | 5.47 | 5.48 | 5.47 | 5.48 | 3.2K |
| 13:41 | 5.54 | 5.54 | 5.52 | 5.52 | 13.9K |
| 13:45 | 5.48 | 5.48 | 5.48 | 5.48 | 0.7K |
| 13:56 | 5.40 | 5.40 | 5.40 | 5.40 | 1.6K |
| 13:57 | 5.41 | 5.41 | 5.41 | 5.41 | 0.7K |
| 14:01 | 5.41 | 5.41 | 5.26 | 5.26 | 18.4K |
| 14:11 | 5.30 | 5.35 | 5.30 | 5.35 | 0.4K |
| 14:12 | 5.35 | 5.40 | 5.35 | 5.40 | 1.3K |
| 14:23 | 5.38 | 5.38 | 5.38 | 5.37 | 0.5K |
| 14:25 | 5.35 | 5.35 | 5.35 | 5.35 | 0.6K |
| 14:30 | 5.32 | 5.32 | 5.32 | 5.32 | 0.8K |
| 14:31 | 5.26 | 5.26 | 5.20 | 5.20 | 5.2K |
| 14:35 | 5.21 | 5.21 | 5.21 | 5.21 | 1.0K |
| 14:46 | 5.35 | 5.35 | 5.35 | 5.35 | 0.2K |
| 14:49 | 5.33 | 5.33 | 5.33 | 5.33 | 1.0K |
| 14:53 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 14:54 | 5.33 | 5.33 | 5.33 | 5.33 | 0.1K |
| 14:57 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 15:32 | 5.18 | 5.18 | 5.18 | 5.18 | 0.6K |
| 15:42 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 15:55 | 5.17 | 5.17 | 5.17 | 5.17 | 1.5K |
| 15:57 | 5.14 | 5.15 | 5.14 | 5.15 | 0.9K |
| 15:58 | 5.13 | 5.17 | 5.11 | 5.11 | 3.2K |
| 15:59 | 5.17 | 5.20 | 5.17 | 5.20 | 6.1K |