4.65
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.20 | 5.20 | 5.20 | 5.20 | 1.7K |
| 09:42 | 5.24 | 5.24 | 5.24 | 5.24 | 1.7K |
| 09:43 | 5.24 | 5.24 | 5.24 | 5.24 | 0.1K |
| 09:45 | 5.24 | 5.24 | 5.24 | 5.24 | 4.1K |
| 09:48 | 5.25 | 5.25 | 5.25 | 5.25 | 1.9K |
| 09:49 | 5.25 | 5.25 | 5.25 | 5.25 | 0.1K |
| 09:50 | 5.24 | 5.24 | 5.24 | 5.24 | 1.4K |
| 09:55 | 5.23 | 5.23 | 5.23 | 5.23 | 2.2K |
| 09:58 | 5.23 | 5.23 | 5.23 | 5.23 | 1.3K |
| 10:02 | 5.23 | 5.24 | 5.23 | 5.24 | 4.2K |
| 10:04 | 5.23 | 5.23 | 5.23 | 5.23 | 2.3K |
| 10:13 | 5.23 | 5.23 | 5.23 | 5.23 | 2.7K |
| 10:16 | 5.23 | 5.23 | 5.23 | 5.23 | 0.3K |
| 10:17 | 5.22 | 5.22 | 5.22 | 5.22 | 0.1K |
| 10:18 | 5.22 | 5.22 | 5.22 | 5.22 | 3.7K |
| 10:27 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 10:29 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 10:30 | 5.21 | 5.21 | 5.20 | 5.20 | 2.3K |
| 10:31 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 10:32 | 5.19 | 5.19 | 5.19 | 5.19 | 3.7K |
| 10:39 | 5.23 | 5.23 | 5.23 | 5.23 | 0.8K |
| 10:42 | 5.22 | 5.22 | 5.22 | 5.22 | 3.0K |
| 10:48 | 5.22 | 5.22 | 5.22 | 5.22 | 46.5K |
| 10:50 | 5.19 | 5.19 | 5.19 | 5.19 | 3.2K |
| 10:59 | 5.21 | 5.21 | 5.21 | 5.21 | 2.8K |
| 11:00 | 5.21 | 5.21 | 5.21 | 5.21 | 1.8K |
| 11:03 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 11:04 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 11:05 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 11:07 | 5.20 | 5.20 | 5.20 | 5.20 | 0.8K |
| 11:15 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 11:22 | 5.21 | 5.21 | 5.21 | 5.21 | 0.9K |
| 11:23 | 5.19 | 5.19 | 5.19 | 5.19 | 5.0K |
| 11:24 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 11:27 | 5.18 | 5.18 | 5.18 | 5.18 | 4.0K |
| 11:31 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 11:34 | 5.19 | 5.19 | 5.19 | 5.19 | 0.9K |
| 11:40 | 5.17 | 5.17 | 5.17 | 5.17 | 4.9K |
| 11:44 | 5.18 | 5.18 | 5.18 | 5.18 | 2.5K |
| 11:57 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 11:58 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 12:05 | 5.18 | 5.18 | 5.18 | 5.18 | 0.3K |
| 12:09 | 5.17 | 5.17 | 5.17 | 5.17 | 3.6K |
| 12:10 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 12:13 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 12:14 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 12:16 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 12:19 | 5.16 | 5.16 | 5.16 | 5.16 | 2.9K |
| 12:21 | 5.16 | 5.16 | 5.16 | 5.16 | 4.2K |
| 12:37 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 12:43 | 5.17 | 5.17 | 5.16 | 5.16 | 2.9K |
| 12:45 | 5.16 | 5.16 | 5.16 | 5.16 | 1.2K |
| 12:46 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 12:47 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 12:51 | 5.16 | 5.16 | 5.16 | 5.16 | 1.9K |
| 12:52 | 5.16 | 5.16 | 5.16 | 5.16 | 3.4K |
| 13:01 | 5.18 | 5.18 | 5.17 | 5.17 | 4.1K |
| 13:02 | 5.17 | 5.17 | 5.16 | 5.16 | 2.7K |
| 13:13 | 5.17 | 5.17 | 5.17 | 5.17 | 1.8K |
| 13:21 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 13:24 | 5.17 | 5.17 | 5.17 | 5.17 | 2.8K |
| 13:28 | 5.17 | 5.17 | 5.17 | 5.17 | 1.9K |
| 13:29 | 5.17 | 5.17 | 5.17 | 5.17 | 5.1K |
| 13:45 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 13:49 | 5.16 | 5.16 | 5.16 | 5.16 | 2.6K |
| 13:57 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 13:58 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 13:59 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 14:02 | 5.16 | 5.16 | 5.16 | 5.16 | 2.7K |
| 14:03 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 14:06 | 5.16 | 5.16 | 5.16 | 5.16 | 0.8K |
| 14:08 | 5.16 | 5.16 | 5.16 | 5.16 | 1.2K |
| 14:16 | 5.17 | 5.17 | 5.16 | 5.16 | 3.2K |
| 14:21 | 5.16 | 5.16 | 5.16 | 5.16 | 0.6K |
| 14:22 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 14:24 | 5.16 | 5.16 | 5.16 | 5.16 | 0.4K |
| 14:26 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 14:29 | 5.16 | 5.16 | 5.16 | 5.16 | 5.3K |
| 14:31 | 5.16 | 5.16 | 5.16 | 5.16 | 3.2K |
| 14:41 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 14:42 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 14:43 | 5.17 | 5.17 | 5.17 | 5.17 | 2.4K |
| 14:45 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 14:46 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 14:47 | 5.17 | 5.17 | 5.17 | 5.17 | 0.8K |
| 14:51 | 5.17 | 5.17 | 5.17 | 5.17 | 0.5K |
| 14:52 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 14:53 | 5.17 | 5.17 | 5.17 | 5.17 | 0.4K |
| 14:56 | 5.16 | 5.17 | 5.16 | 5.17 | 0.6K |
| 14:58 | 5.17 | 5.17 | 5.17 | 5.17 | 0.9K |
| 15:00 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 15:01 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 15:02 | 5.17 | 5.17 | 5.17 | 5.17 | 1.7K |
| 15:06 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 15:07 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 15:09 | 5.17 | 5.17 | 5.17 | 5.17 | 7.1K |
| 15:12 | 5.16 | 5.16 | 5.16 | 5.16 | 1.2K |
| 15:14 | 5.16 | 5.17 | 5.16 | 5.17 | 7.8K |
| 15:23 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 15:25 | 5.18 | 5.18 | 5.18 | 5.18 | 2.0K |
| 15:29 | 5.18 | 5.18 | 5.18 | 5.18 | 1.5K |
| 15:30 | 5.18 | 5.20 | 5.18 | 5.20 | 6.8K |
| 15:31 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 15:33 | 5.20 | 5.20 | 5.20 | 5.20 | 2.1K |
| 15:34 | 5.20 | 5.20 | 5.20 | 5.20 | 1.4K |
| 15:38 | 5.20 | 5.20 | 5.20 | 5.20 | 0.1K |
| 15:39 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 15:40 | 5.20 | 5.20 | 5.20 | 5.20 | 0.4K |
| 15:41 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 15:42 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 15:45 | 5.20 | 5.20 | 5.20 | 5.20 | 2.4K |
| 15:49 | 5.20 | 5.20 | 5.20 | 5.20 | 1.0K |
| 15:50 | 5.19 | 5.19 | 5.19 | 5.19 | 4.3K |
| 15:52 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 15:53 | 5.18 | 5.18 | 5.18 | 5.18 | 0.7K |
| 15:54 | 5.18 | 5.18 | 5.18 | 5.18 | 2.3K |
| 15:55 | 5.18 | 5.18 | 5.18 | 5.18 | 3.8K |
| 15:56 | 5.18 | 5.18 | 5.18 | 5.18 | 4.0K |
| 15:57 | 5.19 | 5.20 | 5.19 | 5.20 | 11.2K |
| 15:58 | 5.20 | 5.20 | 5.19 | 5.20 | 4.4K |
| 15:59 | 5.19 | 5.20 | 5.19 | 5.20 | 41.8K |