4.65
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:37 | 5.16 | 5.16 | 5.16 | 5.16 | 3.5K |
| 09:39 | 5.17 | 5.17 | 5.17 | 5.17 | 2.2K |
| 09:40 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 09:41 | 5.18 | 5.18 | 5.18 | 5.18 | 1.9K |
| 09:50 | 5.19 | 5.19 | 5.19 | 5.19 | 1.4K |
| 09:59 | 5.20 | 5.20 | 5.20 | 5.20 | 2.0K |
| 10:01 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 10:03 | 5.19 | 5.19 | 5.19 | 5.19 | 4.8K |
| 10:04 | 5.19 | 5.19 | 5.19 | 5.19 | 2.3K |
| 10:05 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 10:08 | 5.20 | 5.20 | 5.20 | 5.20 | 2.0K |
| 10:10 | 5.20 | 5.20 | 5.19 | 5.19 | 3.8K |
| 10:11 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 10:13 | 5.19 | 5.19 | 5.19 | 5.19 | 1.3K |
| 10:16 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 10:18 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 10:20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 10:22 | 5.18 | 5.18 | 5.18 | 5.18 | 3.4K |
| 10:24 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 10:33 | 5.18 | 5.18 | 5.18 | 5.18 | 5.8K |
| 10:34 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 10:37 | 5.18 | 5.18 | 5.18 | 5.18 | 3.4K |
| 10:40 | 5.19 | 5.20 | 5.19 | 5.20 | 1.0K |
| 10:43 | 5.20 | 5.20 | 5.20 | 5.20 | 3.4K |
| 10:45 | 5.20 | 5.20 | 5.19 | 5.19 | 3.5K |
| 10:52 | 5.18 | 5.18 | 5.18 | 5.18 | 4.6K |
| 11:00 | 5.18 | 5.18 | 5.18 | 5.18 | 4.6K |
| 11:06 | 5.18 | 5.18 | 5.18 | 5.18 | 1.1K |
| 11:07 | 5.17 | 5.17 | 5.17 | 5.17 | 3.0K |
| 11:09 | 5.18 | 5.18 | 5.18 | 5.18 | 1.1K |
| 11:13 | 5.17 | 5.17 | 5.17 | 5.17 | 1.5K |
| 11:14 | 5.17 | 5.17 | 5.17 | 5.17 | 2.3K |
| 11:17 | 5.20 | 5.20 | 5.20 | 5.20 | 3.0K |
| 11:21 | 5.19 | 5.19 | 5.19 | 5.19 | 2.6K |
| 11:24 | 5.19 | 5.19 | 5.19 | 5.19 | 1.7K |
| 11:33 | 5.19 | 5.19 | 5.19 | 5.19 | 1.8K |
| 11:36 | 5.19 | 5.19 | 5.18 | 5.18 | 5.6K |
| 11:37 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 11:40 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 11:42 | 5.19 | 5.19 | 5.19 | 5.19 | 2.2K |
| 11:50 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 11:54 | 5.20 | 5.20 | 5.20 | 5.20 | 2.6K |
| 11:55 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 11:56 | 5.20 | 5.20 | 5.20 | 5.20 | 3.5K |
| 11:58 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 12:04 | 5.20 | 5.20 | 5.20 | 5.20 | 3.4K |
| 12:09 | 5.20 | 5.20 | 5.20 | 5.20 | 3.7K |
| 12:11 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 12:14 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 12:17 | 5.20 | 5.20 | 5.20 | 5.20 | 1.4K |
| 12:18 | 5.20 | 5.20 | 5.20 | 5.20 | 1.7K |
| 12:22 | 5.20 | 5.20 | 5.20 | 5.20 | 3.0K |
| 12:23 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 12:26 | 5.21 | 5.21 | 5.21 | 5.21 | 2.1K |
| 12:29 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 12:30 | 5.20 | 5.20 | 5.20 | 5.20 | 9.7K |
| 12:32 | 5.19 | 5.19 | 5.19 | 5.19 | 1.3K |
| 12:33 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 12:35 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 12:36 | 5.18 | 5.18 | 5.18 | 5.18 | 2.2K |
| 12:39 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 12:51 | 5.19 | 5.19 | 5.19 | 5.19 | 3.0K |
| 12:55 | 5.19 | 5.19 | 5.19 | 5.19 | 4.1K |
| 12:58 | 5.19 | 5.19 | 5.19 | 5.19 | 2.7K |
| 13:05 | 5.18 | 5.18 | 5.18 | 5.18 | 4.6K |
| 13:18 | 5.17 | 5.17 | 5.17 | 5.17 | 3.9K |
| 13:21 | 5.17 | 5.17 | 5.16 | 5.16 | 8.7K |
| 13:25 | 5.18 | 5.18 | 5.17 | 5.17 | 6.0K |
| 13:27 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 13:29 | 5.16 | 5.16 | 5.16 | 5.16 | 2.3K |
| 13:40 | 5.18 | 5.18 | 5.18 | 5.18 | 2.0K |
| 13:41 | 5.19 | 5.19 | 5.19 | 5.19 | 3.6K |
| 13:49 | 5.18 | 5.18 | 5.18 | 5.18 | 0.6K |
| 13:50 | 5.19 | 5.19 | 5.19 | 5.19 | 2.0K |
| 13:58 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 14:00 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 14:04 | 5.18 | 5.18 | 5.18 | 5.18 | 6.0K |
| 14:05 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 14:07 | 5.18 | 5.18 | 5.18 | 5.18 | 1.3K |
| 14:12 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 14:15 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 14:18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 14:21 | 5.18 | 5.18 | 5.18 | 5.18 | 3.7K |
| 14:22 | 5.19 | 5.19 | 5.19 | 5.19 | 3.9K |
| 14:24 | 5.18 | 5.19 | 5.18 | 5.19 | 4.8K |
| 14:27 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 14:31 | 5.17 | 5.18 | 5.17 | 5.18 | 5.4K |
| 14:32 | 5.18 | 5.18 | 5.18 | 5.18 | 0.6K |
| 14:34 | 5.17 | 5.18 | 5.17 | 5.18 | 0.6K |
| 14:35 | 5.17 | 5.17 | 5.17 | 5.17 | 1.3K |
| 14:43 | 5.17 | 5.17 | 5.17 | 5.17 | 2.2K |
| 14:50 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 14:55 | 5.17 | 5.17 | 5.17 | 5.17 | 1.5K |
| 14:59 | 5.18 | 5.18 | 5.18 | 5.18 | 1.9K |
| 15:02 | 5.17 | 5.17 | 5.17 | 5.17 | 3.4K |
| 15:11 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 15:13 | 5.16 | 5.16 | 5.16 | 5.16 | 1.9K |
| 15:14 | 5.16 | 5.16 | 5.16 | 5.16 | 1.6K |
| 15:17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 15:18 | 5.17 | 5.17 | 5.17 | 5.17 | 1.6K |
| 15:22 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 15:26 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 15:28 | 5.17 | 5.17 | 5.17 | 5.17 | 1.4K |
| 15:33 | 5.17 | 5.18 | 5.17 | 5.18 | 1.4K |
| 15:34 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 15:35 | 5.18 | 5.18 | 5.18 | 5.18 | 2.2K |
| 15:37 | 5.17 | 5.17 | 5.17 | 5.17 | 3.9K |
| 15:38 | 5.17 | 5.17 | 5.17 | 5.17 | 0.7K |
| 15:40 | 5.17 | 5.17 | 5.17 | 5.17 | 2.7K |
| 15:42 | 5.18 | 5.18 | 5.18 | 5.18 | 1.6K |
| 15:44 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 15:45 | 5.18 | 5.18 | 5.18 | 5.18 | 1.0K |
| 15:46 | 5.18 | 5.18 | 5.18 | 5.18 | 1.1K |
| 15:47 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 15:49 | 5.18 | 5.18 | 5.18 | 5.18 | 1.6K |
| 15:50 | 5.18 | 5.18 | 5.18 | 5.18 | 1.2K |
| 15:51 | 5.18 | 5.18 | 5.18 | 5.18 | 0.9K |
| 15:52 | 5.17 | 5.18 | 5.17 | 5.18 | 0.9K |
| 15:53 | 5.17 | 5.17 | 5.17 | 5.17 | 3.0K |
| 15:54 | 5.17 | 5.17 | 5.17 | 5.17 | 1.8K |
| 15:55 | 5.17 | 5.17 | 5.16 | 5.17 | 1.7K |
| 15:56 | 5.16 | 5.17 | 5.16 | 5.17 | 1.4K |
| 15:57 | 5.17 | 5.17 | 5.16 | 5.17 | 0.8K |
| 15:58 | 5.16 | 5.17 | 5.16 | 5.17 | 1.8K |
| 15:59 | 5.16 | 5.19 | 5.16 | 5.18 | 47.3K |