4.79
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5.42 | 5.43 | 5.39 | 5.40 | 36.1K |
| 10:05 | 5.39 | 5.39 | 5.36 | 5.39 | 20.5K |
| 10:10 | 5.39 | 5.40 | 5.35 | 5.39 | 76.0K |
| 10:15 | 5.37 | 5.37 | 5.33 | 5.33 | 24.3K |
| 10:20 | 5.33 | 5.35 | 5.32 | 5.33 | 44.9K |
| 10:25 | 5.33 | 5.35 | 5.32 | 5.33 | 82.6K |
| 10:30 | 5.34 | 5.36 | 5.30 | 5.30 | 60.7K |
| 10:35 | 5.30 | 5.30 | 5.24 | 5.25 | 64.6K |
| 10:40 | 5.26 | 5.27 | 5.22 | 5.25 | 49.1K |
| 10:45 | 5.24 | 5.26 | 5.23 | 5.23 | 78.8K |
| 10:50 | 5.24 | 5.27 | 5.23 | 5.27 | 32.9K |
| 10:55 | 5.26 | 5.28 | 5.23 | 5.23 | 62.3K |
| 11:00 | 5.23 | 5.24 | 5.18 | 5.19 | 122.8K |
| 11:05 | 5.18 | 5.21 | 5.18 | 5.20 | 56.0K |
| 11:10 | 5.20 | 5.21 | 5.18 | 5.21 | 195.9K |
| 11:15 | 5.20 | 5.21 | 5.19 | 5.20 | 34.0K |
| 11:20 | 5.20 | 5.22 | 5.19 | 5.22 | 27.7K |
| 11:25 | 5.23 | 5.24 | 5.21 | 5.24 | 94.8K |
| 11:30 | 5.24 | 5.24 | 5.21 | 5.23 | 30.7K |
| 11:35 | 5.24 | 5.25 | 5.22 | 5.22 | 18.4K |
| 11:40 | 5.23 | 5.26 | 5.22 | 5.25 | 35.4K |
| 11:45 | 5.25 | 5.25 | 5.22 | 5.22 | 30.2K |
| 11:50 | 5.22 | 5.23 | 5.21 | 5.23 | 39.6K |
| 11:55 | 5.23 | 5.25 | 5.22 | 5.22 | 16.8K |
| 12:00 | 5.22 | 5.22 | 5.19 | 5.20 | 69.8K |
| 12:05 | 5.20 | 5.21 | 5.18 | 5.19 | 39.8K |
| 12:10 | 5.18 | 5.21 | 5.17 | 5.20 | 37.3K |
| 12:15 | 5.22 | 5.24 | 5.20 | 5.22 | 8.9K |
| 12:20 | 5.22 | 5.25 | 5.22 | 5.24 | 26.0K |
| 12:25 | 5.23 | 5.23 | 5.21 | 5.21 | 13.1K |
| 12:30 | 5.21 | 5.24 | 5.20 | 5.24 | 30.0K |
| 12:35 | 5.25 | 5.25 | 5.23 | 5.23 | 4.9K |
| 12:40 | 5.23 | 5.25 | 5.21 | 5.24 | 77.1K |
| 12:45 | 5.24 | 5.25 | 5.22 | 5.23 | 26.0K |
| 12:50 | 5.23 | 5.24 | 5.22 | 5.23 | 38.4K |
| 12:55 | 5.24 | 5.25 | 5.23 | 5.24 | 13.1K |
| 13:00 | 5.24 | 5.25 | 5.23 | 5.24 | 26.1K |
| 13:05 | 5.23 | 5.24 | 5.23 | 5.24 | 5.4K |
| 13:10 | 5.23 | 5.24 | 5.22 | 5.23 | 19.2K |
| 13:15 | 5.23 | 5.24 | 5.23 | 5.23 | 7.5K |
| 13:20 | 5.23 | 5.24 | 5.22 | 5.23 | 15.1K |
| 13:25 | 5.23 | 5.23 | 5.22 | 5.23 | 51.4K |
| 13:30 | 5.22 | 5.25 | 5.22 | 5.24 | 33.4K |
| 13:35 | 5.24 | 5.25 | 5.22 | 5.23 | 28.0K |
| 13:40 | 5.22 | 5.24 | 5.22 | 5.22 | 30.8K |
| 13:45 | 5.22 | 5.24 | 5.22 | 5.23 | 10.0K |
| 13:50 | 5.24 | 5.24 | 5.22 | 5.22 | 19.8K |
| 13:55 | 5.22 | 5.25 | 5.22 | 5.25 | 26.4K |
| 14:00 | 5.24 | 5.24 | 5.22 | 5.23 | 38.5K |
| 14:05 | 5.23 | 5.26 | 5.23 | 5.24 | 25.5K |
| 14:10 | 5.24 | 5.25 | 5.23 | 5.25 | 23.5K |
| 14:15 | 5.24 | 5.26 | 5.24 | 5.24 | 7.5K |
| 14:20 | 5.24 | 5.25 | 5.23 | 5.24 | 15.2K |
| 14:25 | 5.24 | 5.26 | 5.23 | 5.25 | 31.0K |
| 14:30 | 5.26 | 5.28 | 5.25 | 5.27 | 44.5K |
| 14:35 | 5.26 | 5.27 | 5.25 | 5.26 | 22.4K |
| 14:40 | 5.26 | 5.27 | 5.25 | 5.25 | 11.5K |
| 14:45 | 5.25 | 5.26 | 5.24 | 5.24 | 28.7K |
| 14:50 | 5.25 | 5.25 | 5.23 | 5.23 | 26.9K |
| 14:55 | 5.23 | 5.26 | 5.23 | 5.25 | 36.5K |
| 15:00 | 5.24 | 5.27 | 5.24 | 5.25 | 18.0K |
| 15:05 | 5.25 | 5.26 | 5.25 | 5.25 | 15.2K |
| 15:10 | 5.25 | 5.26 | 5.24 | 5.25 | 41.7K |
| 15:15 | 5.25 | 5.26 | 5.23 | 5.23 | 30.0K |
| 15:20 | 5.23 | 5.24 | 5.20 | 5.22 | 94.3K |
| 15:25 | 5.21 | 5.24 | 5.21 | 5.23 | 16.2K |
| 15:30 | 5.24 | 5.24 | 5.22 | 5.23 | 31.1K |
| 15:35 | 5.23 | 5.26 | 5.23 | 5.25 | 18.9K |
| 15:40 | 5.25 | 5.26 | 5.24 | 5.24 | 9.9K |
| 15:45 | 5.24 | 5.25 | 5.22 | 5.22 | 31.1K |
| 15:50 | 5.22 | 5.25 | 5.22 | 5.24 | 39.5K |
| 15:55 | 5.24 | 5.25 | 5.23 | 5.23 | 21.2K |
| 16:00 | 5.23 | 5.25 | 5.22 | 5.24 | 23.8K |
| 16:05 | 5.24 | 5.25 | 5.23 | 5.24 | 17.5K |
| 16:10 | 5.24 | 5.26 | 5.23 | 5.26 | 38.1K |
| 16:15 | 5.25 | 5.26 | 5.24 | 5.25 | 92.9K |
| 16:20 | 5.25 | 5.28 | 5.25 | 5.27 | 32.3K |
| 16:25 | 5.27 | 5.29 | 5.27 | 5.28 | 77.4K |
| 16:30 | 5.28 | 5.28 | 5.25 | 5.25 | 18.2K |
| 16:35 | 5.25 | 5.27 | 5.24 | 5.24 | 65.4K |
| 16:40 | 5.24 | 5.26 | 5.24 | 5.25 | 48.8K |
| 16:45 | 5.24 | 5.26 | 5.23 | 5.24 | 58.1K |
| 16:55 | 5.26 | 5.26 | 5.26 | 5.26 | 462.9K |