4.79
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 5.50 | 5.50 | 5.44 | 5.44 | 95.0K |
| 10:05 | 5.43 | 5.46 | 5.35 | 5.38 | 193.8K |
| 10:10 | 5.38 | 5.43 | 5.35 | 5.41 | 135.3K |
| 10:15 | 5.41 | 5.49 | 5.41 | 5.46 | 195.8K |
| 10:20 | 5.46 | 5.47 | 5.37 | 5.37 | 107.3K |
| 10:25 | 5.37 | 5.40 | 5.32 | 5.32 | 126.9K |
| 10:30 | 5.33 | 5.35 | 5.26 | 5.29 | 360.7K |
| 10:35 | 5.29 | 5.29 | 5.25 | 5.26 | 48.0K |
| 10:40 | 5.26 | 5.29 | 5.23 | 5.28 | 298.6K |
| 10:45 | 5.28 | 5.30 | 5.24 | 5.25 | 146.6K |
| 10:50 | 5.25 | 5.26 | 5.23 | 5.24 | 158.2K |
| 10:55 | 5.24 | 5.24 | 5.19 | 5.21 | 199.5K |
| 11:00 | 5.21 | 5.24 | 5.21 | 5.23 | 41.2K |
| 11:05 | 5.24 | 5.30 | 5.23 | 5.29 | 117.8K |
| 11:10 | 5.29 | 5.34 | 5.28 | 5.34 | 141.4K |
| 11:15 | 5.33 | 5.39 | 5.32 | 5.36 | 96.7K |
| 11:20 | 5.36 | 5.38 | 5.35 | 5.38 | 61.9K |
| 11:25 | 5.38 | 5.38 | 5.35 | 5.36 | 51.0K |
| 11:30 | 5.37 | 5.37 | 5.33 | 5.34 | 52.3K |
| 11:35 | 5.34 | 5.35 | 5.28 | 5.28 | 134.1K |
| 11:40 | 5.29 | 5.32 | 5.29 | 5.32 | 44.4K |
| 11:45 | 5.32 | 5.32 | 5.29 | 5.30 | 71.2K |
| 11:50 | 5.30 | 5.31 | 5.30 | 5.31 | 38.6K |
| 11:55 | 5.31 | 5.31 | 5.29 | 5.30 | 13.4K |
| 12:00 | 5.30 | 5.32 | 5.28 | 5.31 | 38.5K |
| 12:05 | 5.32 | 5.32 | 5.30 | 5.32 | 34.7K |
| 12:10 | 5.32 | 5.32 | 5.30 | 5.30 | 15.1K |
| 12:15 | 5.30 | 5.32 | 5.29 | 5.30 | 37.3K |
| 12:20 | 5.31 | 5.31 | 5.29 | 5.29 | 14.0K |
| 12:25 | 5.29 | 5.30 | 5.27 | 5.30 | 71.9K |
| 12:30 | 5.28 | 5.29 | 5.28 | 5.28 | 12.5K |
| 12:35 | 5.29 | 5.30 | 5.27 | 5.28 | 51.5K |
| 12:40 | 5.29 | 5.29 | 5.28 | 5.28 | 15.1K |
| 12:45 | 5.27 | 5.30 | 5.26 | 5.26 | 61.4K |
| 12:50 | 5.27 | 5.28 | 5.26 | 5.26 | 29.3K |
| 12:55 | 5.27 | 5.27 | 5.25 | 5.26 | 46.6K |
| 13:00 | 5.27 | 5.27 | 5.26 | 5.27 | 36.6K |
| 13:05 | 5.27 | 5.27 | 5.26 | 5.27 | 8.5K |
| 13:10 | 5.27 | 5.27 | 5.25 | 5.25 | 31.9K |
| 13:15 | 5.24 | 5.25 | 5.24 | 5.25 | 9.5K |
| 13:20 | 5.24 | 5.24 | 5.22 | 5.23 | 28.8K |
| 13:25 | 5.23 | 5.24 | 5.21 | 5.23 | 94.8K |
| 13:30 | 5.23 | 5.23 | 5.20 | 5.21 | 93.7K |
| 13:35 | 5.21 | 5.22 | 5.17 | 5.18 | 124.3K |
| 13:40 | 5.19 | 5.23 | 5.19 | 5.23 | 72.0K |
| 13:45 | 5.22 | 5.23 | 5.21 | 5.22 | 29.1K |
| 13:50 | 5.21 | 5.22 | 5.19 | 5.19 | 29.3K |
| 13:55 | 5.20 | 5.21 | 5.19 | 5.21 | 32.8K |
| 14:00 | 5.21 | 5.24 | 5.18 | 5.19 | 127.9K |
| 14:05 | 5.19 | 5.20 | 5.18 | 5.20 | 36.0K |
| 14:10 | 5.20 | 5.21 | 5.19 | 5.20 | 36.2K |
| 14:15 | 5.20 | 5.21 | 5.19 | 5.20 | 28.3K |
| 14:20 | 5.21 | 5.22 | 5.20 | 5.20 | 36.6K |
| 14:25 | 5.20 | 5.25 | 5.20 | 5.24 | 169.4K |
| 14:30 | 5.25 | 5.28 | 5.24 | 5.26 | 80.1K |
| 14:35 | 5.26 | 5.28 | 5.26 | 5.28 | 27.2K |
| 14:40 | 5.28 | 5.30 | 5.28 | 5.29 | 41.9K |
| 14:45 | 5.29 | 5.34 | 5.28 | 5.33 | 60.7K |
| 14:50 | 5.33 | 5.33 | 5.29 | 5.29 | 44.1K |
| 14:55 | 5.29 | 5.32 | 5.29 | 5.30 | 77.2K |
| 15:00 | 5.30 | 5.31 | 5.29 | 5.30 | 51.1K |
| 15:05 | 5.30 | 5.32 | 5.30 | 5.31 | 20.6K |
| 15:10 | 5.31 | 5.31 | 5.28 | 5.28 | 30.8K |
| 15:15 | 5.28 | 5.29 | 5.26 | 5.27 | 46.5K |
| 15:20 | 5.28 | 5.30 | 5.27 | 5.28 | 44.3K |
| 15:25 | 5.28 | 5.30 | 5.28 | 5.30 | 24.9K |
| 15:30 | 5.29 | 5.31 | 5.29 | 5.30 | 63.1K |
| 15:35 | 5.30 | 5.31 | 5.28 | 5.28 | 50.7K |
| 15:40 | 5.28 | 5.29 | 5.27 | 5.28 | 25.4K |
| 15:45 | 5.29 | 5.29 | 5.25 | 5.25 | 31.9K |
| 15:50 | 5.25 | 5.27 | 5.25 | 5.25 | 22.5K |
| 15:55 | 5.26 | 5.27 | 5.24 | 5.26 | 91.1K |
| 16:00 | 5.27 | 5.27 | 5.26 | 5.27 | 35.6K |
| 16:05 | 5.27 | 5.27 | 5.25 | 5.26 | 11.9K |
| 16:10 | 5.26 | 5.26 | 5.24 | 5.25 | 35.4K |
| 16:15 | 5.24 | 5.25 | 5.24 | 5.25 | 79.6K |
| 16:20 | 5.25 | 5.26 | 5.24 | 5.25 | 65.7K |
| 16:25 | 5.25 | 5.26 | 5.24 | 5.26 | 35.1K |
| 16:30 | 5.25 | 5.26 | 5.24 | 5.25 | 44.7K |
| 16:35 | 5.25 | 5.25 | 5.24 | 5.24 | 24.0K |
| 16:40 | 5.25 | 5.27 | 5.25 | 5.25 | 84.6K |
| 16:45 | 5.26 | 5.26 | 5.24 | 5.24 | 54.3K |
| 16:50 | 5.24 | 5.30 | 5.24 | 5.29 | 352.6K |
| 16:55 | 5.34 | 5.34 | 5.34 | 5.34 | 797.3K |