4.72
最終更新: 2025-10-02
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.99 | 4.99 | 4.99 | 4.99 | 40.1K |
| 09:33 | 4.99 | 4.99 | 4.99 | 4.99 | 8.8K |
| 09:34 | 4.96 | 4.96 | 4.96 | 4.96 | 10.8K |
| 09:35 | 4.97 | 4.97 | 4.97 | 4.97 | 51.6K |
| 09:36 | 4.97 | 4.97 | 4.97 | 4.97 | 1.4K |
| 09:41 | 5.00 | 5.00 | 5.00 | 5.00 | 9.2K |
| 09:47 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 09:50 | 5.01 | 5.01 | 5.01 | 5.01 | 2.2K |
| 09:51 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 09:54 | 5.01 | 5.01 | 4.99 | 4.99 | 5.1K |
| 09:55 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 09:56 | 5.00 | 5.00 | 4.99 | 4.99 | 1.6K |
| 09:57 | 4.98 | 4.98 | 4.96 | 4.97 | 9.6K |
| 10:04 | 4.99 | 4.99 | 4.99 | 4.99 | 1.4K |
| 10:05 | 4.98 | 4.98 | 4.98 | 4.98 | 2.9K |
| 10:07 | 4.97 | 4.97 | 4.97 | 4.97 | 0.4K |
| 10:08 | 4.98 | 4.98 | 4.98 | 4.98 | 0.6K |
| 10:10 | 4.98 | 4.98 | 4.98 | 4.98 | 5.2K |
| 10:11 | 4.97 | 4.97 | 4.97 | 4.97 | 0.9K |
| 10:18 | 4.98 | 4.98 | 4.98 | 4.98 | 1.5K |
| 10:23 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 10:24 | 4.97 | 4.97 | 4.97 | 4.97 | 6.1K |
| 10:28 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 10:29 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 10:30 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 10:33 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 10:34 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 10:35 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 10:36 | 5.00 | 5.00 | 5.00 | 5.00 | 1.9K |
| 10:37 | 5.02 | 5.02 | 5.02 | 5.02 | 6.8K |
| 10:38 | 5.02 | 5.02 | 5.02 | 5.02 | 2.1K |
| 10:40 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 10:42 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 10:43 | 5.02 | 5.02 | 5.02 | 5.02 | 0.6K |
| 10:45 | 5.02 | 5.02 | 5.02 | 5.02 | 0.9K |
| 10:48 | 5.02 | 5.02 | 5.02 | 5.02 | 1.6K |
| 10:51 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 10:52 | 5.00 | 5.01 | 5.00 | 5.01 | 12.5K |
| 10:53 | 5.01 | 5.01 | 5.01 | 5.01 | 0.8K |
| 10:55 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 10:56 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 10:57 | 5.01 | 5.01 | 5.00 | 5.00 | 5.7K |
| 10:58 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 11:01 | 5.01 | 5.01 | 5.01 | 5.01 | 3.8K |
| 11:07 | 5.02 | 5.02 | 5.02 | 5.02 | 1.6K |
| 11:14 | 5.01 | 5.02 | 5.01 | 5.02 | 0.3K |
| 11:16 | 5.02 | 5.02 | 5.01 | 5.01 | 0.4K |
| 11:17 | 5.02 | 5.02 | 5.02 | 5.02 | 0.9K |
| 11:20 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 11:22 | 5.02 | 5.02 | 5.02 | 5.02 | 0.6K |
| 11:23 | 5.01 | 5.01 | 5.01 | 5.01 | 14.8K |
| 11:25 | 5.01 | 5.01 | 5.00 | 5.00 | 5.8K |
| 11:26 | 5.00 | 5.00 | 5.00 | 5.00 | 1.8K |
| 11:27 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 11:29 | 5.00 | 5.00 | 5.00 | 5.00 | 1.2K |
| 11:31 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 11:32 | 4.99 | 5.00 | 4.99 | 5.00 | 1.1K |
| 11:35 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 11:36 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 11:37 | 5.00 | 5.00 | 5.00 | 5.00 | 0.9K |
| 11:42 | 5.00 | 5.00 | 5.00 | 5.00 | 2.4K |
| 11:43 | 5.00 | 5.01 | 5.00 | 5.00 | 6.8K |
| 11:44 | 5.00 | 5.00 | 5.00 | 5.00 | 0.6K |
| 11:46 | 4.99 | 4.99 | 4.99 | 4.99 | 0.8K |
| 11:47 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 11:48 | 5.00 | 5.00 | 5.00 | 5.00 | 0.9K |
| 11:50 | 4.99 | 4.99 | 4.99 | 4.99 | 2.4K |
| 11:51 | 4.99 | 5.00 | 4.99 | 5.00 | 1.3K |
| 11:52 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 11:53 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 11:55 | 5.00 | 5.00 | 5.00 | 5.00 | 1.2K |
| 11:56 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 11:58 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 11:59 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 12:00 | 5.01 | 5.01 | 5.01 | 5.01 | 1.8K |
| 12:03 | 5.01 | 5.01 | 5.01 | 5.01 | 1.4K |
| 12:05 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 12:07 | 5.00 | 5.00 | 5.00 | 5.00 | 14.2K |
| 12:08 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 12:09 | 5.00 | 5.00 | 5.00 | 5.00 | 0.7K |
| 12:10 | 5.00 | 5.00 | 5.00 | 5.00 | 0.8K |
| 12:14 | 5.00 | 5.00 | 5.00 | 5.00 | 0.9K |
| 12:17 | 5.00 | 5.00 | 5.00 | 5.00 | 0.7K |
| 12:19 | 5.00 | 5.00 | 4.99 | 5.00 | 0.7K |
| 12:21 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 12:23 | 5.00 | 5.00 | 5.00 | 5.00 | 1.2K |
| 12:26 | 5.00 | 5.00 | 5.00 | 5.00 | 1.9K |
| 12:29 | 5.00 | 5.00 | 5.00 | 5.00 | 2.4K |
| 12:30 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 12:31 | 5.00 | 5.00 | 5.00 | 5.00 | 0.9K |
| 12:32 | 5.00 | 5.00 | 5.00 | 5.00 | 3.4K |
| 12:34 | 5.00 | 5.00 | 5.00 | 5.00 | 2.0K |
| 12:39 | 5.01 | 5.01 | 5.01 | 5.01 | 1.1K |
| 12:48 | 5.01 | 5.01 | 5.01 | 5.01 | 5.0K |
| 12:50 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 12:51 | 5.01 | 5.01 | 5.01 | 5.01 | 1.6K |
| 12:52 | 5.01 | 5.01 | 4.99 | 4.99 | 10.3K |
| 12:53 | 5.00 | 5.00 | 5.00 | 5.00 | 1.2K |
| 12:54 | 5.00 | 5.00 | 5.00 | 5.00 | 1.5K |
| 12:57 | 4.98 | 4.98 | 4.98 | 4.98 | 11.8K |
| 12:59 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 13:00 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 13:01 | 4.99 | 4.99 | 4.99 | 4.99 | 1.5K |
| 13:05 | 5.00 | 5.00 | 5.00 | 5.00 | 4.0K |
| 13:13 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 13:16 | 5.00 | 5.00 | 4.99 | 4.99 | 8.4K |
| 13:20 | 4.99 | 4.99 | 4.99 | 4.99 | 0.9K |
| 13:21 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 13:22 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 13:23 | 4.99 | 4.99 | 4.99 | 4.99 | 1.7K |
| 13:28 | 4.99 | 4.99 | 4.99 | 4.99 | 0.8K |
| 13:29 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 13:31 | 4.99 | 4.99 | 4.99 | 4.99 | 0.6K |
| 13:32 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 13:38 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 13:39 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 13:40 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 13:41 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 13:42 | 4.99 | 4.99 | 4.98 | 4.98 | 6.0K |
| 13:44 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 13:45 | 4.98 | 4.98 | 4.98 | 4.98 | 0.4K |
| 13:46 | 4.98 | 4.98 | 4.98 | 4.98 | 0.6K |
| 13:48 | 4.98 | 4.98 | 4.98 | 4.98 | 0.3K |
| 13:50 | 4.98 | 4.98 | 4.98 | 4.98 | 0.4K |
| 13:53 | 4.98 | 4.98 | 4.98 | 4.98 | 1.0K |
| 13:57 | 4.98 | 4.98 | 4.97 | 4.97 | 6.1K |
| 13:58 | 4.97 | 4.97 | 4.97 | 4.97 | 0.7K |
| 14:00 | 4.97 | 4.97 | 4.97 | 4.97 | 1.7K |
| 14:04 | 4.97 | 4.97 | 4.97 | 4.97 | 0.4K |
| 14:05 | 4.97 | 4.97 | 4.97 | 4.97 | 0.7K |
| 14:07 | 4.96 | 4.96 | 4.96 | 4.96 | 0.6K |
| 14:09 | 4.98 | 4.98 | 4.98 | 4.98 | 4.1K |
| 14:10 | 4.97 | 4.97 | 4.97 | 4.97 | 0.5K |
| 14:13 | 4.97 | 4.97 | 4.97 | 4.97 | 0.6K |
| 14:15 | 4.96 | 4.96 | 4.96 | 4.96 | 4.6K |
| 14:19 | 4.96 | 4.96 | 4.96 | 4.96 | 1.3K |
| 14:20 | 4.96 | 4.96 | 4.96 | 4.96 | 0.5K |
| 14:22 | 4.96 | 4.96 | 4.96 | 4.96 | 0.8K |
| 14:24 | 4.96 | 4.96 | 4.96 | 4.96 | 0.6K |
| 14:25 | 4.95 | 4.95 | 4.95 | 4.95 | 6.4K |
| 14:26 | 4.95 | 4.95 | 4.95 | 4.95 | 0.1K |
| 14:27 | 4.95 | 4.95 | 4.94 | 4.94 | 1.7K |
| 14:29 | 4.95 | 4.95 | 4.95 | 4.95 | 0.3K |
| 14:30 | 4.95 | 4.95 | 4.95 | 4.95 | 0.9K |
| 14:32 | 4.95 | 4.95 | 4.94 | 4.94 | 0.7K |
| 14:34 | 4.95 | 4.95 | 4.95 | 4.95 | 0.4K |
| 14:35 | 4.95 | 4.95 | 4.94 | 4.94 | 3.6K |
| 14:37 | 4.94 | 4.94 | 4.94 | 4.94 | 1.5K |
| 14:43 | 4.93 | 4.93 | 4.93 | 4.93 | 3.7K |
| 14:45 | 4.93 | 4.93 | 4.93 | 4.93 | 1.5K |
| 14:53 | 4.93 | 4.93 | 4.93 | 4.93 | 1.3K |
| 14:58 | 4.93 | 4.93 | 4.93 | 4.93 | 1.2K |
| 14:59 | 4.93 | 4.93 | 4.93 | 4.93 | 0.8K |
| 15:02 | 4.93 | 4.93 | 4.92 | 4.93 | 2.0K |
| 15:03 | 4.93 | 4.93 | 4.92 | 4.93 | 4.0K |
| 15:05 | 4.93 | 4.93 | 4.93 | 4.93 | 0.4K |
| 15:06 | 4.93 | 4.93 | 4.93 | 4.93 | 0.4K |
| 15:07 | 4.93 | 4.94 | 4.93 | 4.93 | 8.0K |
| 15:09 | 4.93 | 4.93 | 4.93 | 4.93 | 0.5K |
| 15:10 | 4.93 | 4.93 | 4.93 | 4.93 | 0.5K |
| 15:11 | 4.93 | 4.93 | 4.93 | 4.93 | 0.2K |
| 15:12 | 4.93 | 4.93 | 4.93 | 4.93 | 3.4K |
| 15:13 | 4.92 | 4.92 | 4.92 | 4.92 | 0.5K |
| 15:15 | 4.92 | 4.92 | 4.92 | 4.92 | 2.4K |
| 15:16 | 4.92 | 4.92 | 4.92 | 4.92 | 1.6K |
| 15:17 | 4.93 | 4.93 | 4.93 | 4.93 | 0.8K |
| 15:19 | 4.92 | 4.93 | 4.92 | 4.93 | 4.1K |
| 15:21 | 4.93 | 4.93 | 4.93 | 4.93 | 0.4K |
| 15:22 | 4.92 | 4.92 | 4.92 | 4.92 | 3.3K |
| 15:23 | 4.92 | 4.92 | 4.92 | 4.92 | 0.2K |
| 15:25 | 4.92 | 4.92 | 4.91 | 4.91 | 2.7K |
| 15:30 | 4.91 | 4.91 | 4.91 | 4.91 | 0.2K |
| 15:31 | 4.92 | 4.92 | 4.91 | 4.91 | 1.8K |
| 15:32 | 4.92 | 4.92 | 4.92 | 4.92 | 1.4K |
| 15:33 | 4.92 | 4.92 | 4.92 | 4.92 | 0.4K |
| 15:34 | 4.92 | 4.92 | 4.91 | 4.91 | 1.1K |
| 15:35 | 4.92 | 4.92 | 4.92 | 4.92 | 0.4K |
| 15:37 | 4.91 | 4.91 | 4.91 | 4.91 | 19.4K |
| 15:39 | 4.91 | 4.91 | 4.91 | 4.91 | 0.3K |
| 15:40 | 4.91 | 4.91 | 4.91 | 4.91 | 1.7K |
| 15:43 | 4.91 | 4.91 | 4.91 | 4.91 | 0.5K |
| 15:44 | 4.91 | 4.91 | 4.91 | 4.91 | 1.7K |
| 15:45 | 4.91 | 4.91 | 4.91 | 4.91 | 1.8K |
| 15:47 | 4.91 | 4.91 | 4.91 | 4.91 | 3.4K |
| 15:49 | 4.91 | 4.91 | 4.91 | 4.91 | 0.7K |
| 15:50 | 4.91 | 4.91 | 4.91 | 4.91 | 2.4K |
| 15:51 | 4.90 | 4.91 | 4.90 | 4.91 | 3.5K |
| 15:52 | 4.91 | 4.91 | 4.91 | 4.91 | 0.5K |
| 15:53 | 4.91 | 4.91 | 4.91 | 4.91 | 2.8K |
| 15:54 | 4.90 | 4.91 | 4.90 | 4.91 | 5.5K |
| 15:55 | 4.91 | 4.91 | 4.91 | 4.91 | 6.5K |
| 15:56 | 4.91 | 4.91 | 4.91 | 4.91 | 5.5K |
| 15:57 | 4.90 | 4.91 | 4.90 | 4.90 | 8.0K |
| 15:58 | 4.90 | 4.90 | 4.90 | 4.90 | 11.0K |
| 15:59 | 4.90 | 4.91 | 4.90 | 4.90 | 43.3K |