4.65
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.29 | 5.29 | 5.29 | 5.29 | 8.2K |
| 09:34 | 5.28 | 5.28 | 5.28 | 5.28 | 1.4K |
| 09:36 | 5.27 | 5.27 | 5.27 | 5.27 | 2.5K |
| 09:38 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 09:39 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 09:40 | 5.24 | 5.26 | 5.24 | 5.26 | 1.2K |
| 09:42 | 5.25 | 5.25 | 5.25 | 5.25 | 1.4K |
| 09:43 | 5.25 | 5.25 | 5.25 | 5.25 | 3.8K |
| 09:50 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 09:52 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 09:54 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 09:55 | 5.21 | 5.21 | 5.21 | 5.21 | 1.7K |
| 09:56 | 5.23 | 5.23 | 5.23 | 5.23 | 1.5K |
| 10:05 | 5.27 | 5.27 | 5.27 | 5.27 | 1.7K |
| 10:07 | 5.28 | 5.28 | 5.28 | 5.28 | 2.7K |
| 10:09 | 5.28 | 5.28 | 5.28 | 5.28 | 7.3K |
| 10:10 | 5.26 | 5.26 | 5.26 | 5.26 | 2.2K |
| 10:11 | 5.26 | 5.26 | 5.26 | 5.26 | 2.8K |
| 10:12 | 5.25 | 5.25 | 5.25 | 5.25 | 1.1K |
| 10:13 | 5.25 | 5.25 | 5.25 | 5.25 | 2.2K |
| 10:17 | 5.26 | 5.26 | 5.26 | 5.26 | 0.9K |
| 10:21 | 5.26 | 5.26 | 5.26 | 5.26 | 1.9K |
| 10:26 | 5.27 | 5.27 | 5.27 | 5.27 | 0.4K |
| 10:29 | 5.26 | 5.26 | 5.26 | 5.26 | 3.5K |
| 10:30 | 5.26 | 5.26 | 5.26 | 5.26 | 1.3K |
| 10:31 | 5.25 | 5.25 | 5.25 | 5.25 | 4.6K |
| 10:32 | 5.23 | 5.23 | 5.23 | 5.23 | 0.9K |
| 10:36 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 10:40 | 5.24 | 5.24 | 5.24 | 5.24 | 1.6K |
| 10:41 | 5.24 | 5.24 | 5.24 | 5.24 | 0.5K |
| 10:42 | 5.24 | 5.24 | 5.24 | 5.24 | 2.0K |
| 10:48 | 5.24 | 5.24 | 5.24 | 5.24 | 2.3K |
| 10:53 | 5.23 | 5.23 | 5.23 | 5.23 | 7.6K |
| 10:56 | 5.23 | 5.23 | 5.23 | 5.23 | 1.7K |
| 10:57 | 5.23 | 5.23 | 5.23 | 5.23 | 1.2K |
| 11:02 | 5.23 | 5.23 | 5.23 | 5.23 | 2.4K |
| 11:05 | 5.22 | 5.22 | 5.22 | 5.22 | 2.8K |
| 11:06 | 5.22 | 5.22 | 5.22 | 5.22 | 3.0K |
| 11:31 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 11:34 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 11:36 | 5.21 | 5.21 | 5.21 | 5.21 | 8.4K |
| 11:38 | 5.20 | 5.20 | 5.20 | 5.20 | 1.4K |
| 11:41 | 5.20 | 5.20 | 5.20 | 5.20 | 1.4K |
| 11:49 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 11:51 | 5.19 | 5.19 | 5.18 | 5.18 | 7.0K |
| 11:54 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 11:55 | 5.18 | 5.19 | 5.18 | 5.19 | 6.0K |
| 11:59 | 5.19 | 5.19 | 5.19 | 5.19 | 4.6K |
| 12:08 | 5.21 | 5.21 | 5.21 | 5.21 | 4.8K |
| 12:18 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 12:19 | 5.20 | 5.20 | 5.20 | 5.20 | 2.5K |
| 12:20 | 5.19 | 5.19 | 5.19 | 5.19 | 1.0K |
| 12:23 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 12:25 | 5.18 | 5.18 | 5.18 | 5.18 | 1.7K |
| 12:27 | 5.18 | 5.18 | 5.18 | 5.18 | 0.9K |
| 12:37 | 5.18 | 5.18 | 5.18 | 5.18 | 5.9K |
| 12:39 | 5.18 | 5.18 | 5.18 | 5.18 | 4.4K |
| 12:46 | 5.17 | 5.17 | 5.17 | 5.17 | 2.1K |
| 12:47 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 12:48 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 12:50 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 12:55 | 5.16 | 5.16 | 5.16 | 5.16 | 2.7K |
| 12:57 | 5.15 | 5.15 | 5.15 | 5.15 | 3.0K |
| 13:13 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 13:14 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 13:15 | 5.18 | 5.18 | 5.18 | 5.18 | 3.1K |
| 13:30 | 5.18 | 5.18 | 5.18 | 5.18 | 1.5K |
| 13:33 | 5.18 | 5.18 | 5.18 | 5.18 | 6.6K |
| 13:34 | 5.18 | 5.18 | 5.18 | 5.18 | 1.2K |
| 13:37 | 5.18 | 5.18 | 5.18 | 5.18 | 3.4K |
| 13:53 | 5.18 | 5.18 | 5.17 | 5.17 | 5.4K |
| 13:54 | 5.17 | 5.17 | 5.17 | 5.17 | 2.3K |
| 13:58 | 5.18 | 5.18 | 5.18 | 5.18 | 1.5K |
| 14:10 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:11 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 14:16 | 5.17 | 5.17 | 5.17 | 5.17 | 6.4K |
| 14:19 | 5.16 | 5.16 | 5.16 | 5.16 | 1.2K |
| 14:21 | 5.15 | 5.15 | 5.14 | 5.14 | 3.3K |
| 14:24 | 5.15 | 5.15 | 5.15 | 5.15 | 0.9K |
| 14:31 | 5.15 | 5.15 | 5.15 | 5.15 | 9.1K |
| 14:49 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 14:51 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 14:54 | 5.17 | 5.17 | 5.17 | 5.17 | 1.0K |
| 15:05 | 5.18 | 5.18 | 5.18 | 5.18 | 3.7K |
| 15:08 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 15:11 | 5.17 | 5.17 | 5.17 | 5.17 | 2.7K |
| 15:14 | 5.17 | 5.17 | 5.17 | 5.17 | 3.4K |
| 15:24 | 5.16 | 5.16 | 5.16 | 5.16 | 1.8K |
| 15:26 | 5.16 | 5.16 | 5.16 | 5.16 | 2.7K |
| 15:29 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 15:30 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 15:32 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 15:33 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 15:35 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 15:38 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 15:40 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 15:41 | 5.17 | 5.17 | 5.16 | 5.16 | 1.9K |
| 15:42 | 5.16 | 5.16 | 5.16 | 5.16 | 0.7K |
| 15:43 | 5.16 | 5.16 | 5.16 | 5.16 | 0.7K |
| 15:45 | 5.16 | 5.16 | 5.16 | 5.16 | 1.5K |
| 15:46 | 5.16 | 5.16 | 5.16 | 5.16 | 0.8K |
| 15:47 | 5.16 | 5.16 | 5.16 | 5.16 | 2.2K |
| 15:50 | 5.16 | 5.16 | 5.16 | 5.16 | 2.1K |
| 15:55 | 5.16 | 5.16 | 5.15 | 5.15 | 1.7K |
| 15:56 | 5.14 | 5.14 | 5.14 | 5.14 | 4.8K |
| 15:57 | 5.15 | 5.15 | 5.14 | 5.15 | 4.9K |
| 15:58 | 5.15 | 5.15 | 5.15 | 5.15 | 10.8K |
| 15:59 | 5.15 | 5.15 | 5.14 | 5.15 | 53.2K |