4.79
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5.27 | 5.30 | 5.25 | 5.30 | 64.3K |
| 10:05 | 5.28 | 5.31 | 5.27 | 5.27 | 129.7K |
| 10:10 | 5.26 | 5.26 | 5.21 | 5.21 | 61.5K |
| 10:15 | 5.21 | 5.24 | 5.19 | 5.20 | 104.8K |
| 10:20 | 5.19 | 5.20 | 5.16 | 5.16 | 58.7K |
| 10:25 | 5.16 | 5.20 | 5.16 | 5.19 | 25.4K |
| 10:30 | 5.19 | 5.23 | 5.19 | 5.22 | 46.3K |
| 10:35 | 5.22 | 5.23 | 5.21 | 5.21 | 35.8K |
| 10:40 | 5.21 | 5.21 | 5.18 | 5.19 | 47.5K |
| 10:45 | 5.19 | 5.19 | 5.18 | 5.19 | 22.3K |
| 10:50 | 5.19 | 5.19 | 5.16 | 5.16 | 53.9K |
| 10:55 | 5.15 | 5.17 | 5.15 | 5.17 | 35.7K |
| 11:00 | 5.16 | 5.16 | 5.09 | 5.11 | 174.8K |
| 11:05 | 5.10 | 5.12 | 5.09 | 5.10 | 78.8K |
| 11:10 | 5.11 | 5.11 | 5.06 | 5.08 | 125.4K |
| 11:15 | 5.08 | 5.08 | 5.03 | 5.03 | 100.4K |
| 11:20 | 5.04 | 5.05 | 5.02 | 5.03 | 165.5K |
| 11:25 | 5.03 | 5.04 | 5.01 | 5.03 | 74.3K |
| 11:30 | 5.03 | 5.03 | 5.00 | 5.00 | 114.2K |
| 11:35 | 5.01 | 5.01 | 4.99 | 5.00 | 37.7K |
| 11:40 | 5.00 | 5.00 | 4.99 | 4.99 | 31.4K |
| 11:45 | 5.00 | 5.01 | 4.96 | 4.99 | 59.2K |
| 11:50 | 4.99 | 5.00 | 4.98 | 4.98 | 42.7K |
| 11:55 | 4.98 | 4.98 | 4.94 | 4.94 | 127.1K |
| 12:00 | 4.94 | 4.96 | 4.93 | 4.96 | 80.0K |
| 12:05 | 4.96 | 5.01 | 4.95 | 4.97 | 431.5K |
| 12:10 | 4.97 | 4.99 | 4.97 | 4.98 | 162.5K |
| 12:15 | 4.97 | 4.97 | 4.95 | 4.95 | 99.2K |
| 12:20 | 4.94 | 4.99 | 4.94 | 4.99 | 46.9K |
| 12:25 | 4.97 | 4.98 | 4.96 | 4.98 | 80.1K |
| 12:30 | 4.97 | 4.98 | 4.95 | 4.98 | 87.3K |
| 12:35 | 4.97 | 5.00 | 4.96 | 4.99 | 78.9K |
| 12:40 | 4.99 | 5.01 | 4.98 | 5.01 | 29.9K |
| 12:45 | 5.01 | 5.01 | 4.99 | 5.01 | 119.6K |
| 12:50 | 5.01 | 5.02 | 5.01 | 5.02 | 73.1K |
| 12:55 | 5.02 | 5.05 | 5.02 | 5.04 | 92.5K |
| 13:00 | 5.05 | 5.06 | 5.04 | 5.06 | 72.9K |
| 13:05 | 5.06 | 5.06 | 5.04 | 5.05 | 27.0K |
| 13:10 | 5.04 | 5.06 | 5.04 | 5.06 | 15.0K |
| 13:15 | 5.06 | 5.09 | 5.05 | 5.08 | 53.0K |
| 13:20 | 5.08 | 5.09 | 5.07 | 5.08 | 19.1K |
| 13:25 | 5.08 | 5.09 | 5.08 | 5.08 | 80.4K |
| 13:30 | 5.08 | 5.08 | 5.07 | 5.08 | 44.3K |
| 13:35 | 5.08 | 5.10 | 5.07 | 5.08 | 66.9K |
| 13:40 | 5.07 | 5.08 | 5.05 | 5.06 | 20.6K |
| 13:45 | 5.06 | 5.07 | 5.05 | 5.06 | 3.4K |
| 13:50 | 5.05 | 5.06 | 5.02 | 5.03 | 36.6K |
| 13:55 | 5.02 | 5.03 | 5.02 | 5.03 | 6.9K |
| 14:00 | 5.03 | 5.04 | 5.02 | 5.03 | 15.6K |
| 14:05 | 5.02 | 5.05 | 5.02 | 5.05 | 17.0K |
| 14:10 | 5.05 | 5.07 | 5.04 | 5.07 | 26.0K |
| 14:15 | 5.07 | 5.07 | 5.05 | 5.05 | 25.8K |
| 14:20 | 5.06 | 5.06 | 5.04 | 5.04 | 8.3K |
| 14:25 | 5.05 | 5.05 | 5.02 | 5.03 | 36.3K |
| 14:30 | 5.03 | 5.04 | 5.02 | 5.02 | 47.4K |
| 14:35 | 5.03 | 5.03 | 5.01 | 5.01 | 63.2K |
| 14:40 | 5.02 | 5.03 | 5.02 | 5.02 | 20.0K |
| 14:45 | 5.03 | 5.06 | 5.02 | 5.03 | 64.1K |
| 14:50 | 5.03 | 5.08 | 5.03 | 5.07 | 87.6K |
| 14:55 | 5.07 | 5.07 | 5.06 | 5.06 | 7.7K |
| 15:00 | 5.05 | 5.06 | 5.03 | 5.03 | 45.4K |
| 15:05 | 5.04 | 5.04 | 5.01 | 5.02 | 57.8K |
| 15:10 | 5.02 | 5.05 | 5.01 | 5.05 | 37.1K |
| 15:15 | 5.04 | 5.05 | 5.03 | 5.03 | 10.8K |
| 15:20 | 5.04 | 5.05 | 5.03 | 5.03 | 29.1K |
| 15:25 | 5.03 | 5.05 | 5.03 | 5.03 | 7.8K |
| 15:30 | 5.03 | 5.06 | 5.03 | 5.05 | 90.2K |
| 15:35 | 5.06 | 5.06 | 5.05 | 5.05 | 21.0K |
| 15:40 | 5.06 | 5.08 | 5.04 | 5.08 | 55.0K |
| 15:45 | 5.07 | 5.07 | 5.06 | 5.06 | 54.3K |
| 15:50 | 5.06 | 5.08 | 5.05 | 5.07 | 10.5K |
| 15:55 | 5.07 | 5.07 | 5.05 | 5.06 | 31.8K |
| 16:00 | 5.06 | 5.07 | 5.05 | 5.07 | 24.5K |
| 16:05 | 5.06 | 5.06 | 5.04 | 5.04 | 34.7K |
| 16:10 | 5.04 | 5.05 | 5.03 | 5.04 | 10.4K |
| 16:15 | 5.04 | 5.07 | 5.03 | 5.04 | 125.9K |
| 16:20 | 5.05 | 5.05 | 5.03 | 5.05 | 9.1K |
| 16:25 | 5.05 | 5.06 | 5.04 | 5.05 | 65.6K |
| 16:30 | 5.06 | 5.08 | 5.05 | 5.06 | 265.7K |
| 16:35 | 5.06 | 5.07 | 5.04 | 5.04 | 79.5K |
| 16:40 | 5.04 | 5.07 | 5.04 | 5.06 | 57.5K |
| 16:45 | 5.06 | 5.08 | 5.06 | 5.07 | 80.0K |
| 16:50 | 5.08 | 5.08 | 5.05 | 5.07 | 25.0K |
| 16:55 | 5.09 | 5.09 | 5.09 | 5.09 | 608.3K |