6.06
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5.20 | 5.20 | 5.18 | 5.18 | 12.2K |
| 09:01 | 5.16 | 5.16 | 5.16 | 5.16 | 1.9K |
| 09:02 | 5.15 | 5.21 | 5.15 | 5.21 | 13.3K |
| 09:03 | 5.21 | 5.21 | 5.17 | 5.17 | 1.0K |
| 09:04 | 5.17 | 5.20 | 5.17 | 5.17 | 4.4K |
| 09:05 | 5.18 | 5.18 | 5.17 | 5.17 | 9.9K |
| 09:06 | 5.17 | 5.17 | 5.17 | 5.17 | 0.6K |
| 09:07 | 5.22 | 5.24 | 5.22 | 5.23 | 65.1K |
| 09:08 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0K |
| 09:10 | 5.20 | 5.20 | 5.20 | 5.20 | 4.0K |
| 09:11 | 5.23 | 5.23 | 5.23 | 5.23 | 0.1K |
| 09:15 | 5.23 | 5.24 | 5.23 | 5.23 | 1.9K |
| 09:16 | 5.23 | 5.23 | 5.20 | 5.22 | 1.6K |
| 09:18 | 5.21 | 5.21 | 5.21 | 5.21 | 6.1K |
| 09:19 | 5.16 | 5.16 | 5.16 | 5.16 | 12.0K |
| 09:20 | 5.18 | 5.18 | 5.18 | 5.18 | 1.3K |
| 09:21 | 5.21 | 5.21 | 5.21 | 5.21 | 49.2K |
| 09:24 | 5.22 | 5.24 | 5.22 | 5.24 | 7.1K |
| 09:25 | 5.24 | 5.24 | 5.24 | 5.24 | 12.0K |
| 09:26 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 09:28 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0K |
| 09:29 | 5.21 | 5.21 | 5.18 | 5.19 | 30.5K |
| 09:30 | 5.20 | 5.20 | 5.20 | 5.20 | 6.2K |
| 09:31 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0K |
| 09:32 | 5.19 | 5.19 | 5.19 | 5.19 | 1.9K |
| 09:33 | 5.19 | 5.19 | 5.19 | 5.19 | 2.0K |
| 09:35 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 09:36 | 5.17 | 5.17 | 5.17 | 5.17 | 1.0K |
| 09:37 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0K |
| 09:38 | 5.18 | 5.18 | 5.17 | 5.17 | 4.5K |
| 09:39 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 09:40 | 5.17 | 5.17 | 5.17 | 5.17 | 41.1K |
| 09:41 | 5.17 | 5.17 | 5.17 | 5.17 | 1.4K |
| 09:43 | 5.18 | 5.18 | 5.17 | 5.17 | 0.1K |
| 09:44 | 5.16 | 5.16 | 5.16 | 5.16 | 7.5K |
| 09:45 | 5.15 | 5.15 | 5.15 | 5.15 | 86.5K |
| 09:46 | 5.16 | 5.16 | 5.14 | 5.15 | 11.8K |
| 09:47 | 5.15 | 5.16 | 5.15 | 5.16 | 83.5K |
| 09:48 | 5.15 | 5.15 | 5.14 | 5.14 | 2.1K |
| 09:50 | 5.15 | 5.15 | 5.15 | 5.15 | 3.5K |
| 09:52 | 5.15 | 5.17 | 5.15 | 5.17 | 28.5K |
| 09:54 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 09:55 | 5.17 | 5.17 | 5.17 | 5.17 | 7.9K |
| 09:56 | 5.16 | 5.16 | 5.16 | 5.16 | 1.0K |
| 09:58 | 5.16 | 5.16 | 5.16 | 5.16 | 0.7K |
| 09:59 | 5.16 | 5.16 | 5.16 | 5.16 | 1.2K |
| 10:02 | 5.16 | 5.16 | 5.16 | 5.16 | 2.8K |
| 10:03 | 5.15 | 5.15 | 5.15 | 5.15 | 3.7K |
| 10:05 | 5.15 | 5.15 | 5.15 | 5.15 | 2.0K |
| 10:06 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 10:07 | 5.16 | 5.16 | 5.16 | 5.16 | 0.9K |
| 10:08 | 5.15 | 5.15 | 5.15 | 5.15 | 2.5K |
| 10:09 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 10:10 | 5.14 | 5.14 | 5.14 | 5.14 | 3.4K |
| 10:11 | 5.15 | 5.15 | 5.15 | 5.15 | 0.5K |
| 10:14 | 5.14 | 5.14 | 5.14 | 5.14 | 4.3K |
| 10:15 | 5.14 | 5.14 | 5.14 | 5.14 | 25.1K |
| 10:18 | 5.14 | 5.14 | 5.14 | 5.14 | 5.8K |
| 10:23 | 5.13 | 5.13 | 5.13 | 5.13 | 5.5K |
| 10:24 | 5.14 | 5.14 | 5.14 | 5.14 | 10.0K |
| 10:25 | 5.16 | 5.16 | 5.15 | 5.15 | 1.0K |
| 10:26 | 5.15 | 5.15 | 5.15 | 5.15 | 1.5K |
| 10:28 | 5.14 | 5.15 | 5.14 | 5.15 | 2.6K |
| 10:30 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 10:31 | 5.15 | 5.15 | 5.15 | 5.15 | 3.5K |
| 10:32 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 10:33 | 5.14 | 5.14 | 5.14 | 5.14 | 1.7K |
| 10:35 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 10:36 | 5.15 | 5.15 | 5.14 | 5.14 | 5.9K |
| 10:40 | 5.14 | 5.14 | 5.14 | 5.14 | 1.4K |
| 10:41 | 5.14 | 5.14 | 5.14 | 5.14 | 2.4K |
| 10:43 | 5.15 | 5.15 | 5.14 | 5.14 | 70.2K |
| 10:45 | 5.15 | 5.16 | 5.15 | 5.15 | 7.9K |
| 10:51 | 5.16 | 5.16 | 5.16 | 5.16 | 3.7K |
| 10:53 | 5.16 | 5.17 | 5.16 | 5.17 | 3.0K |
| 10:54 | 5.18 | 5.18 | 5.18 | 5.18 | 3.3K |
| 10:55 | 5.19 | 5.19 | 5.17 | 5.17 | 54.3K |
| 10:57 | 5.16 | 5.16 | 5.16 | 5.16 | 3.3K |
| 10:59 | 5.16 | 5.16 | 5.15 | 5.15 | 10.2K |
| 11:00 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 11:01 | 5.15 | 5.15 | 5.15 | 5.15 | 0.3K |
| 11:03 | 5.15 | 5.15 | 5.15 | 5.15 | 5.0K |
| 11:04 | 5.15 | 5.15 | 5.15 | 5.15 | 9.0K |
| 11:06 | 5.16 | 5.16 | 5.16 | 5.16 | 11.6K |
| 11:07 | 5.17 | 5.17 | 5.17 | 5.17 | 54.1K |
| 11:10 | 5.17 | 5.17 | 5.17 | 5.17 | 4.7K |
| 11:11 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 11:12 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 11:13 | 5.16 | 5.16 | 5.16 | 5.16 | 6.0K |
| 11:14 | 5.18 | 5.18 | 5.18 | 5.18 | 0.2K |
| 11:17 | 5.18 | 5.18 | 5.18 | 5.18 | 0.1K |
| 11:23 | 5.15 | 5.15 | 5.15 | 5.15 | 3.7K |
| 11:24 | 5.15 | 5.16 | 5.15 | 5.16 | 14.0K |
| 11:31 | 5.15 | 5.17 | 5.15 | 5.17 | 45.8K |
| 11:32 | 5.17 | 5.17 | 5.17 | 5.17 | 3.6K |
| 11:33 | 5.18 | 5.20 | 5.18 | 5.18 | 86.0K |
| 11:34 | 5.20 | 5.20 | 5.20 | 5.20 | 1.4K |
| 11:36 | 5.19 | 5.19 | 5.19 | 5.19 | 3.3K |
| 11:37 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0K |
| 11:38 | 5.18 | 5.18 | 5.18 | 5.18 | 0.0K |
| 11:41 | 5.19 | 5.19 | 5.19 | 5.19 | 0.3K |
| 11:48 | 5.17 | 5.17 | 5.17 | 5.17 | 3.7K |
| 11:49 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0K |
| 11:52 | 5.15 | 5.15 | 5.15 | 5.15 | 38.9K |
| 11:54 | 5.15 | 5.15 | 5.15 | 5.15 | 8.6K |
| 11:55 | 5.15 | 5.15 | 5.15 | 5.15 | 7.7K |
| 11:56 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 11:57 | 5.16 | 5.17 | 5.16 | 5.17 | 66.0K |
| 11:59 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 12:00 | 5.15 | 5.15 | 5.15 | 5.15 | 39.9K |
| 12:01 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 12:03 | 5.15 | 5.15 | 5.15 | 5.15 | 3.5K |
| 12:04 | 5.15 | 5.15 | 5.15 | 5.15 | 0.6K |
| 12:05 | 5.15 | 5.15 | 5.15 | 5.15 | 7.6K |
| 12:06 | 5.16 | 5.16 | 5.16 | 5.16 | 9.6K |
| 12:11 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 12:12 | 5.16 | 5.16 | 5.16 | 5.16 | 0.6K |
| 12:15 | 5.17 | 5.17 | 5.17 | 5.17 | 0.1K |
| 12:19 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 12:24 | 5.15 | 5.15 | 5.15 | 5.15 | 9.2K |
| 12:25 | 5.15 | 5.15 | 5.15 | 5.15 | 39.3K |
| 12:26 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 12:28 | 5.16 | 5.16 | 5.16 | 5.16 | 2.6K |
| 12:29 | 5.15 | 5.15 | 5.15 | 5.15 | 7.5K |
| 12:30 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 12:32 | 5.16 | 5.16 | 5.16 | 5.16 | 0.1K |
| 12:33 | 5.15 | 5.16 | 5.15 | 5.16 | 32.4K |
| 12:34 | 5.15 | 5.16 | 5.15 | 5.16 | 0.9K |
| 12:36 | 5.16 | 5.16 | 5.16 | 5.16 | 1.0K |
| 12:38 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 12:41 | 5.15 | 5.15 | 5.15 | 5.15 | 4.4K |
| 12:42 | 5.15 | 5.15 | 5.15 | 5.15 | 0.9K |
| 12:45 | 5.15 | 5.16 | 5.15 | 5.16 | 111.1K |
| 12:51 | 5.15 | 5.15 | 5.15 | 5.15 | 30.1K |
| 12:53 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0K |
| 12:55 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 12:56 | 5.15 | 5.15 | 5.15 | 5.15 | 6.3K |
| 12:58 | 5.15 | 5.15 | 5.15 | 5.15 | 1.5K |
| 12:59 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 13:00 | 5.15 | 5.15 | 5.15 | 5.15 | 2.7K |
| 13:02 | 5.15 | 5.15 | 5.15 | 5.15 | 4.4K |
| 13:03 | 5.15 | 5.15 | 5.15 | 5.15 | 1.3K |
| 13:04 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 13:05 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 13:06 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 13:08 | 5.15 | 5.15 | 5.12 | 5.12 | 64.8K |
| 13:13 | 5.12 | 5.12 | 5.12 | 5.12 | 2.1K |
| 13:16 | 5.11 | 5.11 | 5.11 | 5.11 | 5.0K |
| 13:17 | 5.11 | 5.11 | 5.11 | 5.11 | 9.0K |
| 13:18 | 5.11 | 5.11 | 5.11 | 5.11 | 12.7K |
| 13:19 | 5.10 | 5.10 | 5.09 | 5.09 | 7.0K |
| 13:20 | 5.09 | 5.09 | 5.09 | 5.09 | 4.1K |
| 13:21 | 5.08 | 5.08 | 5.08 | 5.08 | 0.4K |
| 13:23 | 5.10 | 5.11 | 5.10 | 5.11 | 12.1K |
| 13:27 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 13:28 | 5.10 | 5.11 | 5.10 | 5.11 | 7.6K |
| 13:29 | 5.10 | 5.10 | 5.10 | 5.10 | 7.4K |
| 13:33 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 13:34 | 5.10 | 5.10 | 5.10 | 5.10 | 2.2K |
| 13:36 | 5.10 | 5.10 | 5.10 | 5.10 | 2.0K |
| 13:39 | 5.11 | 5.11 | 5.11 | 5.11 | 16.7K |
| 13:40 | 5.12 | 5.12 | 5.12 | 5.12 | 3.3K |
| 13:41 | 5.12 | 5.12 | 5.12 | 5.12 | 0.7K |
| 13:43 | 5.14 | 5.14 | 5.14 | 5.14 | 2.9K |
| 13:46 | 5.14 | 5.14 | 5.12 | 5.12 | 0.6K |
| 13:49 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 13:51 | 5.12 | 5.12 | 5.12 | 5.12 | 45.9K |
| 13:54 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 13:57 | 5.11 | 5.11 | 5.11 | 5.11 | 4.5K |
| 14:00 | 5.11 | 5.11 | 5.11 | 5.11 | 0.5K |
| 14:03 | 5.11 | 5.11 | 5.11 | 5.11 | 1.4K |
| 14:04 | 5.11 | 5.11 | 5.11 | 5.11 | 8.0K |
| 14:05 | 5.12 | 5.12 | 5.12 | 5.12 | 10.0K |
| 14:11 | 5.13 | 5.13 | 5.13 | 5.13 | 0.3K |
| 14:13 | 5.12 | 5.12 | 5.12 | 5.12 | 2.4K |
| 14:14 | 5.11 | 5.11 | 5.11 | 5.11 | 2.0K |
| 14:18 | 5.11 | 5.11 | 5.11 | 5.11 | 0.5K |
| 14:19 | 5.12 | 5.12 | 5.12 | 5.12 | 2.4K |
| 14:20 | 5.13 | 5.13 | 5.13 | 5.13 | 4.0K |
| 14:23 | 5.13 | 5.13 | 5.12 | 5.12 | 1.0K |
| 14:24 | 5.13 | 5.13 | 5.12 | 5.12 | 49.4K |
| 14:25 | 5.13 | 5.13 | 5.13 | 5.13 | 49.7K |
| 14:31 | 5.12 | 5.12 | 5.12 | 5.12 | 4.1K |
| 14:32 | 5.12 | 5.12 | 5.11 | 5.11 | 11.0K |
| 14:41 | 5.11 | 5.11 | 5.11 | 5.11 | 6.9K |
| 14:47 | 5.11 | 5.11 | 5.11 | 5.11 | 1.3K |
| 14:51 | 5.11 | 5.11 | 5.11 | 5.11 | 4.4K |
| 14:52 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 14:53 | 5.11 | 5.11 | 5.11 | 5.11 | 4.9K |
| 14:55 | 5.10 | 5.10 | 5.10 | 5.10 | 1.8K |
| 14:58 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0K |
| 15:00 | 5.10 | 5.10 | 5.10 | 5.10 | 6.8K |
| 15:01 | 5.11 | 5.11 | 5.11 | 5.11 | 2.0K |
| 15:03 | 5.10 | 5.10 | 5.10 | 5.10 | 0.7K |
| 15:04 | 5.10 | 5.10 | 5.10 | 5.10 | 9.2K |
| 15:11 | 5.10 | 5.10 | 5.10 | 5.10 | 2.9K |
| 15:12 | 5.10 | 5.10 | 5.10 | 5.10 | 3.0K |
| 15:15 | 5.10 | 5.10 | 5.09 | 5.09 | 8.4K |
| 15:17 | 5.10 | 5.10 | 5.09 | 5.09 | 0.2K |
| 15:18 | 5.09 | 5.09 | 5.09 | 5.09 | 0.4K |
| 15:19 | 5.09 | 5.09 | 5.09 | 5.09 | 13.4K |
| 15:21 | 5.09 | 5.09 | 5.09 | 5.09 | 4.1K |
| 15:22 | 5.09 | 5.09 | 5.09 | 5.09 | 1.4K |
| 15:34 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0K |
| 15:38 | 5.10 | 5.10 | 5.09 | 5.09 | 14.5K |
| 15:39 | 5.10 | 5.10 | 5.10 | 5.10 | 2.5K |
| 15:47 | 5.09 | 5.09 | 5.09 | 5.09 | 1.1K |
| 15:49 | 5.09 | 5.09 | 5.08 | 5.08 | 25.4K |
| 15:50 | 5.09 | 5.10 | 5.09 | 5.10 | 9.4K |
| 15:51 | 5.10 | 5.10 | 5.10 | 5.10 | 4.1K |
| 15:55 | 5.10 | 5.10 | 5.10 | 5.10 | 18.4K |
| 15:56 | 5.10 | 5.10 | 5.10 | 5.10 | 1.1K |
| 15:58 | 5.11 | 5.11 | 5.11 | 5.11 | 9.2K |
| 15:59 | 5.11 | 5.11 | 5.11 | 5.11 | 1.4K |
| 16:03 | 5.11 | 5.11 | 5.10 | 5.10 | 5.8K |
| 16:05 | 5.10 | 5.10 | 5.10 | 5.10 | 1.2K |
| 16:08 | 5.10 | 5.10 | 5.10 | 5.10 | 2.5K |
| 16:10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.4K |
| 16:11 | 5.09 | 5.10 | 5.09 | 5.10 | 7.8K |
| 16:13 | 5.09 | 5.09 | 5.09 | 5.09 | 0.4K |
| 16:14 | 5.09 | 5.09 | 5.09 | 5.09 | 10.0K |
| 16:17 | 5.09 | 5.10 | 5.09 | 5.10 | 5.8K |
| 16:18 | 5.10 | 5.10 | 5.10 | 5.10 | 5.0K |
| 16:26 | 5.10 | 5.10 | 5.10 | 5.10 | 3.9K |
| 16:28 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 16:30 | 5.09 | 5.10 | 5.09 | 5.10 | 6.7K |
| 16:35 | 5.10 | 5.10 | 5.10 | 5.10 | 8.3K |
| 16:36 | 5.10 | 5.11 | 5.10 | 5.11 | 0.8K |
| 16:39 | 5.11 | 5.11 | 5.11 | 5.11 | 0.0K |
| 16:40 | 5.10 | 5.10 | 5.10 | 5.10 | 1.0K |
| 16:41 | 5.10 | 5.10 | 5.10 | 5.10 | 1.7K |
| 16:42 | 5.10 | 5.10 | 5.10 | 5.10 | 3.3K |
| 16:43 | 5.11 | 5.11 | 5.11 | 5.11 | 0.6K |
| 16:44 | 5.09 | 5.09 | 5.09 | 5.09 | 0.9K |
| 16:46 | 5.10 | 5.10 | 5.10 | 5.10 | 8.6K |
| 16:49 | 5.09 | 5.09 | 5.09 | 5.09 | 83.0K |
| 16:50 | 5.08 | 5.10 | 5.08 | 5.10 | 2.7K |
| 16:53 | 5.10 | 5.10 | 5.10 | 5.10 | 14.5K |
| 16:54 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 16:55 | 5.10 | 5.10 | 5.09 | 5.09 | 15.5K |
| 16:57 | 5.09 | 5.09 | 5.09 | 5.09 | 7.2K |
| 17:01 | 5.09 | 5.10 | 5.09 | 5.09 | 7.8K |
| 17:02 | 5.10 | 5.10 | 5.10 | 5.10 | 3.6K |
| 17:03 | 5.10 | 5.10 | 5.10 | 5.10 | 0.0K |
| 17:05 | 5.10 | 5.10 | 5.10 | 5.10 | 5.6K |
| 17:07 | 5.11 | 5.12 | 5.11 | 5.12 | 11.2K |
| 17:09 | 5.12 | 5.12 | 5.12 | 5.12 | 4.8K |
| 17:11 | 5.11 | 5.11 | 5.11 | 5.11 | 2.0K |
| 17:12 | 5.12 | 5.12 | 5.12 | 5.12 | 5.7K |
| 17:14 | 5.12 | 5.12 | 5.12 | 5.12 | 9.9K |
| 17:15 | 5.12 | 5.12 | 5.12 | 5.12 | 2.4K |
| 17:17 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 17:18 | 5.12 | 5.13 | 5.12 | 5.13 | 26.2K |
| 17:20 | 5.13 | 5.13 | 5.13 | 5.13 | 3.5K |
| 17:21 | 5.12 | 5.14 | 5.12 | 5.14 | 6.1K |
| 17:22 | 5.13 | 5.14 | 5.13 | 5.14 | 1.3K |
| 17:23 | 5.13 | 5.13 | 5.13 | 5.13 | 5.2K |
| 17:24 | 5.13 | 5.14 | 5.13 | 5.14 | 3.2K |
| 17:29 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0K |
| 17:30 | 5.13 | 5.13 | 5.13 | 5.13 | 549.8K |