6.96
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.97 | 5.11 | 4.97 | 5.11 | 537.3K |
| 09:31 | 5.10 | 5.11 | 5.09 | 5.11 | 2.1K |
| 09:33 | 5.00 | 5.01 | 4.81 | 4.99 | 14.7K |
| 09:34 | 4.99 | 4.99 | 4.89 | 4.96 | 1.8K |
| 09:35 | 4.96 | 4.96 | 4.96 | 4.96 | 1.4K |
| 09:36 | 4.96 | 4.96 | 4.95 | 4.95 | 4.1K |
| 09:37 | 4.96 | 5.00 | 4.93 | 5.00 | 12.4K |
| 09:38 | 4.99 | 5.06 | 4.99 | 5.05 | 9.9K |
| 09:39 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 09:41 | 5.08 | 5.08 | 5.08 | 5.08 | 2.8K |
| 09:43 | 5.09 | 5.10 | 5.09 | 5.09 | 7.7K |
| 09:45 | 5.13 | 5.15 | 5.13 | 5.15 | 3.6K |
| 09:48 | 5.10 | 5.10 | 5.10 | 5.10 | 1.9K |
| 09:49 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 09:50 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 09:51 | 5.07 | 5.07 | 5.07 | 5.07 | 1.0K |
| 09:55 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 09:59 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 10:01 | 5.01 | 5.01 | 4.96 | 4.96 | 3.8K |
| 10:02 | 4.95 | 4.95 | 4.95 | 4.95 | 6.1K |
| 10:03 | 4.92 | 4.92 | 4.91 | 4.91 | 5.0K |
| 10:05 | 4.95 | 4.97 | 4.95 | 4.95 | 3.8K |
| 10:06 | 4.92 | 4.92 | 4.92 | 4.92 | 0.9K |
| 10:08 | 4.95 | 5.00 | 4.95 | 4.96 | 18.2K |
| 10:21 | 4.98 | 4.98 | 4.96 | 4.96 | 5.8K |
| 10:24 | 4.96 | 4.96 | 4.96 | 4.96 | 0.2K |
| 10:26 | 4.96 | 4.96 | 4.96 | 4.96 | 2.0K |
| 10:28 | 5.00 | 5.00 | 4.96 | 4.96 | 0.4K |
| 10:29 | 4.95 | 4.96 | 4.95 | 4.96 | 0.2K |
| 10:30 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 10:31 | 4.98 | 5.03 | 4.98 | 5.03 | 6.0K |
| 10:32 | 5.01 | 5.10 | 5.01 | 5.10 | 0.9K |
| 10:35 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 10:39 | 4.99 | 4.99 | 4.99 | 4.99 | 2.3K |
| 10:40 | 5.07 | 5.07 | 5.00 | 5.00 | 1.4K |
| 10:41 | 5.00 | 5.00 | 5.00 | 5.00 | 3.3K |
| 10:44 | 4.96 | 4.96 | 4.96 | 4.96 | 1.3K |
| 10:45 | 5.00 | 5.08 | 5.00 | 5.08 | 10.1K |
| 10:46 | 5.08 | 5.08 | 5.02 | 5.02 | 1.0K |
| 10:47 | 5.02 | 5.03 | 5.02 | 5.03 | 0.3K |
| 10:48 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 10:49 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 10:50 | 5.00 | 5.00 | 5.00 | 5.00 | 9.7K |
| 10:51 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 10:52 | 4.96 | 4.96 | 4.95 | 4.95 | 0.3K |
| 10:53 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 10:55 | 4.95 | 5.00 | 4.95 | 4.96 | 1.1K |
| 10:56 | 4.99 | 5.00 | 4.99 | 5.00 | 0.8K |
| 10:59 | 5.06 | 5.06 | 5.06 | 5.06 | 1.1K |
| 11:00 | 5.03 | 5.03 | 5.01 | 5.01 | 0.2K |
| 11:02 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 11:06 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 11:08 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 11:10 | 5.03 | 5.15 | 5.03 | 5.15 | 31.1K |
| 11:11 | 5.14 | 5.20 | 5.10 | 5.20 | 45.1K |
| 11:12 | 5.20 | 5.20 | 5.12 | 5.13 | 2.2K |
| 11:13 | 5.16 | 5.16 | 5.16 | 5.16 | 0.6K |
| 11:14 | 5.19 | 5.19 | 5.10 | 5.10 | 5.3K |
| 11:17 | 5.13 | 5.13 | 5.13 | 5.13 | 0.6K |
| 11:18 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 11:20 | 5.07 | 5.07 | 5.07 | 5.07 | 4.7K |
| 11:21 | 5.10 | 5.10 | 5.10 | 5.10 | 0.9K |
| 11:22 | 5.06 | 5.09 | 5.06 | 5.09 | 2.0K |
| 11:23 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 11:26 | 5.05 | 5.05 | 5.04 | 5.04 | 0.2K |
| 11:27 | 5.09 | 5.10 | 5.09 | 5.10 | 1.9K |
| 11:28 | 5.10 | 5.10 | 5.10 | 5.10 | 3.7K |
| 11:46 | 5.02 | 5.02 | 5.00 | 5.01 | 6.1K |
| 11:47 | 5.01 | 5.01 | 5.00 | 5.01 | 1.3K |
| 11:49 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 11:53 | 5.07 | 5.07 | 5.07 | 5.07 | 0.8K |
| 11:55 | 5.00 | 5.00 | 4.98 | 4.99 | 3.4K |
| 12:01 | 5.01 | 5.01 | 5.00 | 5.00 | 1.8K |
| 12:06 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 12:11 | 5.01 | 5.01 | 5.01 | 5.01 | 1.0K |
| 12:14 | 5.05 | 5.05 | 5.05 | 5.05 | 0.2K |
| 12:15 | 5.00 | 5.00 | 5.00 | 5.00 | 1.3K |
| 12:33 | 4.98 | 4.98 | 4.95 | 4.95 | 6.1K |
| 12:35 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 12:36 | 5.03 | 5.03 | 5.00 | 5.02 | 0.4K |
| 12:47 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 12:52 | 4.96 | 4.96 | 4.94 | 4.94 | 2.6K |
| 12:54 | 4.98 | 5.00 | 4.98 | 5.00 | 2.1K |
| 12:56 | 4.97 | 5.00 | 4.97 | 5.00 | 1.9K |
| 12:57 | 4.99 | 5.03 | 4.99 | 5.03 | 1.3K |
| 13:06 | 4.91 | 4.91 | 4.90 | 4.90 | 0.6K |
| 13:07 | 4.87 | 4.87 | 4.82 | 4.84 | 320.5K |
| 13:08 | 4.81 | 4.85 | 4.81 | 4.81 | 143.6K |
| 13:09 | 4.84 | 4.85 | 4.81 | 4.81 | 75.7K |
| 13:10 | 4.79 | 5.00 | 4.78 | 4.99 | 83.3K |
| 13:11 | 4.99 | 5.10 | 4.94 | 5.10 | 93.0K |
| 13:12 | 5.14 | 5.19 | 5.13 | 5.18 | 87.5K |
| 13:13 | 5.18 | 5.20 | 5.16 | 5.18 | 124.3K |
| 13:14 | 5.18 | 5.20 | 5.14 | 5.20 | 55.9K |
| 13:15 | 5.12 | 5.22 | 5.12 | 5.21 | 33.7K |
| 13:16 | 5.21 | 5.21 | 5.18 | 5.21 | 29.6K |
| 13:17 | 5.18 | 5.18 | 5.11 | 5.18 | 7.6K |
| 13:18 | 5.20 | 5.20 | 5.05 | 5.05 | 12.5K |
| 13:19 | 5.12 | 5.15 | 5.12 | 5.15 | 14.1K |
| 13:20 | 5.16 | 5.17 | 5.16 | 5.17 | 2.9K |
| 13:21 | 5.17 | 5.17 | 5.17 | 5.17 | 2.0K |
| 13:22 | 5.17 | 5.17 | 5.16 | 5.16 | 3.6K |
| 13:23 | 5.15 | 5.15 | 5.15 | 5.15 | 1.0K |
| 13:26 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 13:27 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 13:28 | 5.14 | 5.14 | 5.14 | 5.14 | 3.9K |
| 13:29 | 5.15 | 5.15 | 5.14 | 5.14 | 9.1K |
| 13:30 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 13:32 | 5.15 | 5.15 | 5.15 | 5.15 | 1.0K |
| 13:33 | 5.14 | 5.15 | 5.14 | 5.15 | 2.0K |
| 13:37 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 13:38 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 13:39 | 5.13 | 5.13 | 5.13 | 5.13 | 0.5K |
| 13:40 | 5.15 | 5.16 | 5.15 | 5.16 | 3.5K |
| 13:41 | 5.16 | 5.16 | 5.14 | 5.14 | 0.9K |
| 13:48 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 13:49 | 5.17 | 5.17 | 5.17 | 5.17 | 4.8K |
| 13:55 | 5.18 | 5.18 | 5.18 | 5.18 | 1.4K |
| 13:56 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 13:58 | 5.18 | 5.18 | 5.18 | 5.18 | 1.5K |
| 13:59 | 5.18 | 5.18 | 5.18 | 5.18 | 7.5K |
| 14:00 | 5.17 | 5.17 | 5.17 | 5.17 | 4.3K |
| 14:02 | 5.14 | 5.14 | 5.14 | 5.14 | 2.9K |
| 14:06 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 14:08 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 14:12 | 5.17 | 5.17 | 5.17 | 5.17 | 2.8K |
| 14:18 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 14:24 | 5.16 | 5.16 | 5.15 | 5.15 | 0.6K |
| 14:25 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 14:41 | 5.14 | 5.14 | 5.14 | 5.14 | 0.9K |
| 14:42 | 5.12 | 5.13 | 5.12 | 5.13 | 4.7K |
| 14:44 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 14:48 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 14:54 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 14:56 | 5.12 | 5.12 | 5.11 | 5.11 | 3.2K |
| 14:59 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 15:04 | 5.10 | 5.10 | 5.10 | 5.10 | 0.7K |
| 15:08 | 5.12 | 5.13 | 5.12 | 5.13 | 0.2K |
| 15:28 | 5.10 | 5.12 | 5.10 | 5.12 | 2.5K |
| 15:29 | 5.09 | 5.09 | 5.09 | 5.09 | 7.1K |
| 15:35 | 5.12 | 5.12 | 5.12 | 5.12 | 0.6K |
| 15:36 | 5.13 | 5.13 | 5.13 | 5.13 | 1.0K |
| 15:38 | 5.10 | 5.11 | 5.10 | 5.11 | 0.6K |
| 15:39 | 5.13 | 5.13 | 5.13 | 5.13 | 0.9K |
| 15:41 | 5.08 | 5.08 | 5.08 | 5.08 | 92.8K |
| 15:42 | 5.11 | 5.11 | 5.09 | 5.10 | 1.6K |
| 15:43 | 5.10 | 5.10 | 5.09 | 5.09 | 1.3K |
| 15:44 | 5.12 | 5.13 | 5.12 | 5.13 | 2.9K |
| 15:48 | 5.13 | 5.13 | 5.13 | 5.13 | 2.2K |
| 15:49 | 5.14 | 5.15 | 5.14 | 5.15 | 2.0K |
| 15:50 | 5.15 | 5.15 | 5.15 | 5.15 | 1.2K |
| 15:51 | 5.17 | 5.17 | 5.17 | 5.17 | 11.1K |
| 15:52 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 15:53 | 5.18 | 5.18 | 5.18 | 5.18 | 8.0K |
| 15:54 | 5.17 | 5.17 | 5.17 | 5.17 | 3.9K |
| 15:57 | 5.18 | 5.18 | 5.18 | 5.18 | 1.6K |
| 15:58 | 5.17 | 5.17 | 5.17 | 5.17 | 1.4K |
| 15:59 | 5.17 | 5.19 | 5.17 | 5.19 | 4.5K |