4.65
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:31 | 5.26 | 5.26 | 5.26 | 5.26 | 11.8K |
| 09:32 | 5.26 | 5.26 | 5.26 | 5.26 | 0.7K |
| 09:34 | 5.25 | 5.25 | 5.25 | 5.25 | 6.6K |
| 09:45 | 5.24 | 5.24 | 5.24 | 5.24 | 6.8K |
| 09:46 | 5.21 | 5.21 | 5.21 | 5.21 | 1.1K |
| 09:47 | 5.21 | 5.21 | 5.21 | 5.21 | 0.4K |
| 09:48 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 09:49 | 5.20 | 5.20 | 5.20 | 5.20 | 4.9K |
| 09:51 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 09:56 | 5.18 | 5.18 | 5.18 | 5.18 | 4.3K |
| 09:58 | 5.19 | 5.19 | 5.19 | 5.19 | 1.9K |
| 10:00 | 5.18 | 5.18 | 5.18 | 5.18 | 4.7K |
| 10:10 | 5.18 | 5.18 | 5.18 | 5.18 | 1.3K |
| 10:11 | 5.17 | 5.17 | 5.17 | 5.17 | 9.7K |
| 10:12 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 10:14 | 5.16 | 5.16 | 5.16 | 5.16 | 2.0K |
| 10:16 | 5.17 | 5.17 | 5.17 | 5.17 | 2.0K |
| 10:21 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 10:26 | 5.18 | 5.18 | 5.18 | 5.18 | 4.5K |
| 10:29 | 5.18 | 5.18 | 5.18 | 5.18 | 0.8K |
| 10:35 | 5.18 | 5.19 | 5.18 | 5.19 | 3.5K |
| 10:37 | 5.18 | 5.18 | 5.18 | 5.18 | 4.9K |
| 10:38 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 10:40 | 5.18 | 5.18 | 5.18 | 5.18 | 3.7K |
| 10:44 | 5.19 | 5.19 | 5.19 | 5.19 | 0.8K |
| 10:45 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 10:50 | 5.19 | 5.19 | 5.19 | 5.19 | 3.8K |
| 10:51 | 5.19 | 5.19 | 5.19 | 5.19 | 1.2K |
| 10:55 | 5.19 | 5.19 | 5.19 | 5.19 | 0.6K |
| 10:56 | 5.19 | 5.20 | 5.19 | 5.20 | 3.8K |
| 10:58 | 5.20 | 5.20 | 5.19 | 5.19 | 6.6K |
| 11:01 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 11:06 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 11:11 | 5.19 | 5.22 | 5.19 | 5.22 | 11.2K |
| 11:12 | 5.21 | 5.21 | 5.21 | 5.21 | 3.3K |
| 11:17 | 5.21 | 5.21 | 5.21 | 5.21 | 6.6K |
| 11:18 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 11:25 | 5.21 | 5.21 | 5.21 | 5.21 | 0.8K |
| 11:26 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 11:27 | 5.22 | 5.22 | 5.22 | 5.22 | 0.9K |
| 11:28 | 5.21 | 5.21 | 5.21 | 5.21 | 0.3K |
| 11:29 | 5.22 | 5.22 | 5.22 | 5.22 | 0.2K |
| 11:30 | 5.22 | 5.22 | 5.22 | 5.22 | 1.2K |
| 11:31 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 11:33 | 5.22 | 5.22 | 5.22 | 5.22 | 4.5K |
| 11:42 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 11:49 | 5.23 | 5.23 | 5.23 | 5.23 | 1.0K |
| 11:51 | 5.24 | 5.24 | 5.24 | 5.24 | 5.5K |
| 12:00 | 5.24 | 5.24 | 5.24 | 5.24 | 4.5K |
| 12:06 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 12:08 | 5.23 | 5.23 | 5.23 | 5.23 | 8.8K |
| 12:11 | 5.22 | 5.22 | 5.22 | 5.22 | 0.7K |
| 12:14 | 5.22 | 5.22 | 5.22 | 5.22 | 2.0K |
| 12:15 | 5.22 | 5.22 | 5.22 | 5.22 | 0.6K |
| 12:22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 12:23 | 5.22 | 5.22 | 5.22 | 5.22 | 2.8K |
| 12:26 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 12:28 | 5.23 | 5.23 | 5.23 | 5.23 | 0.7K |
| 12:33 | 5.24 | 5.24 | 5.24 | 5.24 | 0.2K |
| 12:35 | 5.23 | 5.23 | 5.23 | 5.23 | 9.2K |
| 12:38 | 5.22 | 5.22 | 5.22 | 5.22 | 0.9K |
| 12:41 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 12:44 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 12:49 | 5.22 | 5.22 | 5.22 | 5.22 | 0.5K |
| 12:52 | 5.22 | 5.23 | 5.22 | 5.23 | 0.4K |
| 12:54 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 12:55 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 12:58 | 5.23 | 5.23 | 5.23 | 5.23 | 4.8K |
| 12:59 | 5.23 | 5.23 | 5.23 | 5.23 | 3.9K |
| 13:18 | 5.24 | 5.24 | 5.24 | 5.24 | 4.8K |
| 13:23 | 5.24 | 5.24 | 5.24 | 5.24 | 0.9K |
| 13:26 | 5.25 | 5.25 | 5.25 | 5.25 | 5.0K |
| 13:30 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 13:35 | 5.24 | 5.24 | 5.24 | 5.24 | 0.6K |
| 13:37 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 13:42 | 5.25 | 5.25 | 5.25 | 5.25 | 0.2K |
| 13:44 | 5.25 | 5.25 | 5.25 | 5.25 | 0.8K |
| 13:49 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 13:52 | 5.25 | 5.25 | 5.25 | 5.25 | 0.4K |
| 13:56 | 5.25 | 5.25 | 5.25 | 5.25 | 0.3K |
| 13:57 | 5.25 | 5.25 | 5.25 | 5.25 | 4.6K |
| 13:59 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 14:00 | 5.24 | 5.24 | 5.24 | 5.24 | 6.5K |
| 14:02 | 5.24 | 5.24 | 5.24 | 5.24 | 4.8K |
| 14:04 | 5.23 | 5.23 | 5.23 | 5.23 | 0.6K |
| 14:05 | 5.23 | 5.23 | 5.23 | 5.23 | 1.1K |
| 14:14 | 5.23 | 5.23 | 5.23 | 5.23 | 4.6K |
| 14:17 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 14:19 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 14:22 | 5.23 | 5.23 | 5.23 | 5.23 | 0.5K |
| 14:25 | 5.23 | 5.23 | 5.23 | 5.23 | 0.2K |
| 14:30 | 5.21 | 5.22 | 5.21 | 5.22 | 9.5K |
| 14:39 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 14:41 | 5.22 | 5.22 | 5.22 | 5.22 | 9.0K |
| 14:42 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 14:44 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 14:46 | 5.21 | 5.21 | 5.21 | 5.21 | 6.8K |
| 14:48 | 5.22 | 5.22 | 5.22 | 5.22 | 1.9K |
| 14:56 | 5.21 | 5.21 | 5.21 | 5.21 | 4.1K |
| 14:58 | 5.20 | 5.20 | 5.20 | 5.20 | 1.4K |
| 15:05 | 5.20 | 5.20 | 5.20 | 5.20 | 0.9K |
| 15:06 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 15:08 | 5.19 | 5.19 | 5.19 | 5.19 | 0.2K |
| 15:09 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 15:10 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 15:12 | 5.18 | 5.19 | 5.18 | 5.19 | 1.4K |
| 15:14 | 5.19 | 5.19 | 5.19 | 5.19 | 0.7K |
| 15:18 | 5.19 | 5.20 | 5.19 | 5.20 | 5.7K |
| 15:22 | 5.20 | 5.20 | 5.20 | 5.20 | 1.6K |
| 15:30 | 5.20 | 5.20 | 5.20 | 5.20 | 1.1K |
| 15:34 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:35 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 15:36 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 15:37 | 5.20 | 5.21 | 5.20 | 5.21 | 7.5K |
| 15:42 | 5.20 | 5.20 | 5.20 | 5.20 | 2.7K |
| 15:44 | 5.20 | 5.20 | 5.20 | 5.20 | 0.3K |
| 15:45 | 5.20 | 5.20 | 5.20 | 5.20 | 0.5K |
| 15:47 | 5.20 | 5.20 | 5.20 | 5.20 | 1.2K |
| 15:48 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 15:49 | 5.20 | 5.20 | 5.20 | 5.20 | 9.8K |
| 15:52 | 5.18 | 5.18 | 5.18 | 5.18 | 2.3K |
| 15:54 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 15:55 | 5.18 | 5.18 | 5.18 | 5.18 | 4.1K |
| 15:56 | 5.18 | 5.18 | 5.18 | 5.18 | 1.1K |
| 15:57 | 5.19 | 5.19 | 5.19 | 5.19 | 5.2K |
| 15:58 | 5.19 | 5.19 | 5.19 | 5.19 | 4.7K |
| 15:59 | 5.19 | 5.19 | 5.18 | 5.18 | 38.5K |