4.79
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:05 | 5.87 | 5.88 | 5.80 | 5.88 | 126.4K |
| 10:10 | 5.87 | 5.95 | 5.73 | 5.82 | 474.9K |
| 10:15 | 5.83 | 5.86 | 5.81 | 5.81 | 58.1K |
| 10:20 | 5.82 | 5.86 | 5.82 | 5.86 | 38.2K |
| 10:25 | 5.87 | 5.89 | 5.84 | 5.84 | 113.9K |
| 10:30 | 5.85 | 5.86 | 5.83 | 5.85 | 54.8K |
| 10:35 | 5.86 | 5.88 | 5.80 | 5.80 | 108.6K |
| 10:40 | 5.80 | 5.82 | 5.78 | 5.78 | 125.0K |
| 10:45 | 5.80 | 5.80 | 5.74 | 5.74 | 108.5K |
| 10:50 | 5.75 | 5.78 | 5.75 | 5.75 | 25.0K |
| 10:55 | 5.75 | 5.76 | 5.75 | 5.75 | 21.2K |
| 11:00 | 5.75 | 5.76 | 5.74 | 5.74 | 19.3K |
| 11:05 | 5.74 | 5.74 | 5.71 | 5.73 | 111.1K |
| 11:10 | 5.75 | 5.78 | 5.74 | 5.77 | 145.8K |
| 11:15 | 5.76 | 5.77 | 5.74 | 5.75 | 43.8K |
| 11:20 | 5.75 | 5.77 | 5.74 | 5.74 | 31.4K |
| 11:25 | 5.75 | 5.75 | 5.71 | 5.71 | 47.6K |
| 11:30 | 5.70 | 5.71 | 5.66 | 5.66 | 98.8K |
| 11:35 | 5.67 | 5.67 | 5.65 | 5.65 | 80.7K |
| 11:40 | 5.65 | 5.66 | 5.64 | 5.64 | 129.8K |
| 11:45 | 5.66 | 5.67 | 5.63 | 5.64 | 48.2K |
| 11:50 | 5.65 | 5.66 | 5.65 | 5.66 | 44.6K |
| 11:55 | 5.65 | 5.69 | 5.65 | 5.69 | 115.0K |
| 12:00 | 5.69 | 5.69 | 5.66 | 5.67 | 35.1K |
| 12:05 | 5.67 | 5.68 | 5.66 | 5.67 | 44.8K |
| 12:10 | 5.66 | 5.66 | 5.62 | 5.64 | 159.2K |
| 12:15 | 5.65 | 5.65 | 5.62 | 5.63 | 74.8K |
| 12:20 | 5.63 | 5.63 | 5.61 | 5.62 | 53.9K |
| 12:25 | 5.62 | 5.62 | 5.59 | 5.60 | 93.4K |
| 12:30 | 5.60 | 5.61 | 5.60 | 5.61 | 33.3K |
| 12:35 | 5.61 | 5.63 | 5.60 | 5.63 | 107.5K |
| 12:40 | 5.63 | 5.69 | 5.63 | 5.67 | 178.0K |
| 12:45 | 5.68 | 5.69 | 5.66 | 5.66 | 42.6K |
| 12:50 | 5.66 | 5.68 | 5.64 | 5.67 | 65.1K |
| 12:55 | 5.66 | 5.67 | 5.65 | 5.66 | 29.2K |
| 13:00 | 5.66 | 5.67 | 5.65 | 5.65 | 52.1K |
| 13:05 | 5.65 | 5.70 | 5.65 | 5.67 | 74.4K |
| 13:10 | 5.67 | 5.71 | 5.67 | 5.68 | 123.6K |
| 13:15 | 5.69 | 5.72 | 5.68 | 5.71 | 27.6K |
| 13:20 | 5.71 | 5.71 | 5.69 | 5.70 | 55.4K |
| 13:25 | 5.70 | 5.71 | 5.69 | 5.70 | 29.4K |
| 13:30 | 5.71 | 5.71 | 5.70 | 5.71 | 30.3K |
| 13:35 | 5.71 | 5.72 | 5.67 | 5.68 | 86.0K |
| 13:40 | 5.68 | 5.70 | 5.67 | 5.67 | 57.9K |
| 13:45 | 5.67 | 5.68 | 5.65 | 5.66 | 20.6K |
| 13:50 | 5.66 | 5.66 | 5.64 | 5.64 | 53.7K |
| 13:55 | 5.64 | 5.66 | 5.64 | 5.65 | 18.6K |
| 14:00 | 5.66 | 5.66 | 5.65 | 5.66 | 27.2K |
| 14:05 | 5.65 | 5.67 | 5.65 | 5.65 | 22.1K |
| 14:10 | 5.66 | 5.68 | 5.66 | 5.68 | 45.0K |
| 14:15 | 5.68 | 5.68 | 5.66 | 5.66 | 9.9K |
| 14:20 | 5.66 | 5.66 | 5.64 | 5.65 | 40.0K |
| 14:25 | 5.65 | 5.66 | 5.64 | 5.66 | 26.2K |
| 14:30 | 5.67 | 5.67 | 5.65 | 5.65 | 31.8K |
| 14:35 | 5.66 | 5.66 | 5.63 | 5.64 | 27.6K |
| 14:40 | 5.64 | 5.64 | 5.62 | 5.62 | 320.0K |
| 14:45 | 5.61 | 5.64 | 5.61 | 5.64 | 49.6K |
| 14:50 | 5.64 | 5.64 | 5.61 | 5.63 | 70.8K |
| 14:55 | 5.63 | 5.64 | 5.62 | 5.64 | 27.3K |
| 15:00 | 5.64 | 5.65 | 5.64 | 5.65 | 31.8K |
| 15:05 | 5.64 | 5.64 | 5.63 | 5.64 | 12.0K |
| 15:10 | 5.64 | 5.66 | 5.63 | 5.64 | 18.0K |
| 15:15 | 5.65 | 5.65 | 5.62 | 5.62 | 14.6K |
| 15:20 | 5.62 | 5.63 | 5.60 | 5.60 | 79.2K |
| 15:25 | 5.60 | 5.63 | 5.60 | 5.63 | 85.0K |
| 15:30 | 5.63 | 5.63 | 5.61 | 5.63 | 14.4K |
| 15:35 | 5.62 | 5.66 | 5.62 | 5.64 | 132.5K |
| 15:40 | 5.63 | 5.64 | 5.62 | 5.62 | 8.7K |
| 15:45 | 5.62 | 5.63 | 5.62 | 5.62 | 5.5K |
| 15:50 | 5.62 | 5.64 | 5.61 | 5.62 | 23.4K |
| 15:55 | 5.62 | 5.63 | 5.60 | 5.63 | 80.4K |
| 16:00 | 5.61 | 5.62 | 5.61 | 5.61 | 8.2K |
| 16:05 | 5.62 | 5.63 | 5.59 | 5.60 | 91.5K |
| 16:10 | 5.59 | 5.59 | 5.57 | 5.57 | 93.9K |
| 16:15 | 5.57 | 5.59 | 5.57 | 5.59 | 38.2K |
| 16:20 | 5.58 | 5.60 | 5.58 | 5.59 | 78.9K |
| 16:25 | 5.59 | 5.59 | 5.57 | 5.57 | 52.4K |
| 16:30 | 5.58 | 5.59 | 5.56 | 5.58 | 110.1K |
| 16:35 | 5.57 | 5.57 | 5.53 | 5.54 | 294.9K |
| 16:40 | 5.54 | 5.55 | 5.52 | 5.54 | 91.9K |
| 16:45 | 5.55 | 5.55 | 5.53 | 5.54 | 43.4K |
| 16:55 | 5.49 | 5.49 | 5.49 | 5.49 | 1,510.4K |