6.06
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5.11 | 5.11 | 5.10 | 5.10 | 14.5K |
| 09:02 | 5.08 | 5.08 | 5.08 | 5.08 | 13.3K |
| 09:04 | 5.05 | 5.05 | 5.05 | 5.05 | 4.5K |
| 09:07 | 5.05 | 5.06 | 5.05 | 5.06 | 6.4K |
| 09:09 | 5.03 | 5.03 | 5.03 | 5.03 | 1.9K |
| 09:10 | 5.03 | 5.03 | 5.03 | 5.03 | 1.3K |
| 09:11 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 09:13 | 5.05 | 5.05 | 5.05 | 5.05 | 3.7K |
| 09:14 | 5.06 | 5.06 | 5.06 | 5.06 | 1.6K |
| 09:18 | 5.05 | 5.05 | 5.04 | 5.04 | 6.3K |
| 09:19 | 5.04 | 5.04 | 5.04 | 5.04 | 2.6K |
| 09:20 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0K |
| 09:23 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 09:24 | 5.02 | 5.03 | 5.02 | 5.03 | 3.2K |
| 09:25 | 5.02 | 5.02 | 5.02 | 5.02 | 1.0K |
| 09:26 | 5.02 | 5.03 | 5.02 | 5.03 | 1.5K |
| 09:28 | 5.02 | 5.02 | 5.02 | 5.02 | 1.1K |
| 09:30 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 09:31 | 5.04 | 5.04 | 5.04 | 5.04 | 11.5K |
| 09:33 | 5.03 | 5.03 | 5.03 | 5.03 | 3.1K |
| 09:35 | 5.02 | 5.02 | 5.02 | 5.01 | 0.2K |
| 09:36 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0K |
| 09:38 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 09:43 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 09:49 | 5.02 | 5.02 | 5.00 | 5.00 | 27.7K |
| 09:50 | 5.00 | 5.00 | 4.99 | 4.99 | 30.3K |
| 09:51 | 4.99 | 4.99 | 4.99 | 4.99 | 3.0K |
| 09:52 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 09:53 | 5.00 | 5.00 | 5.00 | 5.00 | 1.1K |
| 09:54 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 09:55 | 4.99 | 5.01 | 4.99 | 5.01 | 41.7K |
| 09:56 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5K |
| 09:57 | 5.01 | 5.01 | 5.01 | 5.01 | 23.5K |
| 09:59 | 5.00 | 5.00 | 5.00 | 5.00 | 3.1K |
| 10:00 | 5.01 | 5.01 | 5.01 | 5.01 | 4.4K |
| 10:01 | 5.00 | 5.00 | 5.00 | 5.00 | 1.2K |
| 10:02 | 5.00 | 5.01 | 5.00 | 5.01 | 3.1K |
| 10:04 | 5.01 | 5.01 | 5.01 | 5.01 | 0.4K |
| 10:05 | 5.01 | 5.01 | 5.01 | 5.01 | 0.7K |
| 10:06 | 5.00 | 5.01 | 5.00 | 5.02 | 5.3K |
| 10:08 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 10:11 | 5.02 | 5.02 | 5.02 | 5.02 | 7.3K |
| 10:12 | 5.02 | 5.02 | 5.01 | 5.01 | 3.9K |
| 10:14 | 5.03 | 5.03 | 5.03 | 5.03 | 8.2K |
| 10:16 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0K |
| 10:17 | 5.02 | 5.02 | 5.02 | 5.02 | 1.5K |
| 10:20 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 10:21 | 5.04 | 5.04 | 5.04 | 5.04 | 0.9K |
| 10:22 | 5.02 | 5.02 | 5.02 | 5.02 | 3.0K |
| 10:24 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 10:29 | 5.02 | 5.02 | 5.02 | 5.02 | 0.9K |
| 10:31 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0K |
| 10:32 | 5.02 | 5.03 | 5.02 | 5.03 | 3.6K |
| 10:35 | 5.03 | 5.03 | 5.03 | 5.03 | 6.0K |
| 10:36 | 5.03 | 5.03 | 5.03 | 5.03 | 4.0K |
| 10:37 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 10:38 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 10:45 | 5.02 | 5.02 | 5.02 | 5.02 | 71.6K |
| 10:46 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 10:50 | 5.05 | 5.05 | 5.05 | 5.05 | 22.7K |
| 10:52 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 10:53 | 5.05 | 5.05 | 5.05 | 5.05 | 3.0K |
| 10:56 | 5.05 | 5.05 | 5.05 | 5.05 | 2.0K |
| 10:59 | 5.05 | 5.05 | 5.05 | 5.05 | 2.1K |
| 11:00 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 11:01 | 5.04 | 5.04 | 5.04 | 5.04 | 3.5K |
| 11:06 | 5.03 | 5.03 | 5.03 | 5.03 | 5.7K |
| 11:12 | 5.02 | 5.02 | 5.02 | 5.02 | 18.3K |
| 11:13 | 5.02 | 5.02 | 5.00 | 5.00 | 20.5K |
| 11:14 | 5.00 | 5.00 | 5.00 | 5.00 | 2.4K |
| 11:16 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 11:19 | 5.01 | 5.01 | 5.01 | 5.01 | 1.0K |
| 11:20 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 11:21 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 11:23 | 5.01 | 5.01 | 5.01 | 5.02 | 14.5K |
| 11:24 | 5.01 | 5.01 | 5.00 | 5.00 | 29.9K |
| 11:25 | 5.00 | 5.00 | 5.00 | 5.00 | 0.4K |
| 11:26 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 11:28 | 4.99 | 4.99 | 4.99 | 4.99 | 27.9K |
| 11:31 | 4.99 | 4.99 | 4.99 | 4.99 | 13.4K |
| 11:35 | 4.99 | 4.99 | 4.99 | 4.99 | 3.2K |
| 11:36 | 4.98 | 4.99 | 4.98 | 4.99 | 5.5K |
| 11:38 | 4.99 | 4.99 | 4.98 | 4.98 | 48.3K |
| 11:39 | 4.98 | 4.98 | 4.97 | 4.97 | 0.2K |
| 11:40 | 4.97 | 4.97 | 4.96 | 4.96 | 17.8K |
| 11:41 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 11:42 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0K |
| 11:45 | 4.97 | 4.98 | 4.97 | 4.98 | 6.6K |
| 11:46 | 4.98 | 4.98 | 4.98 | 4.98 | 0.6K |
| 11:47 | 4.98 | 4.98 | 4.98 | 4.98 | 1.0K |
| 11:48 | 4.99 | 4.99 | 4.99 | 4.99 | 3.5K |
| 11:49 | 4.99 | 4.99 | 4.99 | 4.99 | 1.1K |
| 11:51 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 11:52 | 4.99 | 5.00 | 4.99 | 5.00 | 0.6K |
| 11:54 | 4.99 | 4.99 | 4.99 | 4.99 | 1.9K |
| 11:57 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 11:58 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0K |
| 11:59 | 4.99 | 4.99 | 4.98 | 4.98 | 7.3K |
| 12:00 | 4.99 | 4.99 | 4.99 | 4.99 | 10.3K |
| 12:03 | 4.99 | 5.00 | 4.99 | 5.00 | 3.0K |
| 12:05 | 5.00 | 5.00 | 5.00 | 5.00 | 0.8K |
| 12:08 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 12:12 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 12:13 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0K |
| 12:15 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0K |
| 12:17 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 12:21 | 4.99 | 4.99 | 4.99 | 4.99 | 11.5K |
| 12:24 | 4.98 | 4.98 | 4.98 | 4.98 | 4.3K |
| 12:26 | 5.00 | 5.00 | 5.00 | 5.00 | 0.3K |
| 12:27 | 4.99 | 5.00 | 4.99 | 5.00 | 4.6K |
| 12:36 | 4.99 | 4.99 | 4.99 | 4.99 | 2.2K |
| 12:37 | 4.99 | 4.99 | 4.98 | 4.98 | 6.9K |
| 12:38 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 12:40 | 4.98 | 4.98 | 4.98 | 4.98 | 6.2K |
| 12:43 | 4.97 | 4.97 | 4.97 | 4.97 | 57.3K |
| 12:44 | 4.96 | 4.96 | 4.96 | 4.96 | 3.2K |
| 12:46 | 4.97 | 4.97 | 4.97 | 4.97 | 2.1K |
| 12:49 | 4.97 | 4.97 | 4.97 | 4.97 | 2.0K |
| 12:50 | 4.97 | 4.97 | 4.97 | 4.97 | 1.4K |
| 12:51 | 4.97 | 4.97 | 4.97 | 4.97 | 5.3K |
| 12:54 | 4.97 | 4.97 | 4.97 | 4.97 | 1.9K |
| 12:59 | 4.97 | 4.97 | 4.97 | 4.97 | 2.0K |
| 13:00 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 13:02 | 4.97 | 4.98 | 4.97 | 4.98 | 3.3K |
| 13:04 | 4.98 | 4.98 | 4.98 | 4.98 | 0.0K |
| 13:05 | 4.96 | 4.96 | 4.96 | 4.96 | 1.9K |
| 13:07 | 4.97 | 4.97 | 4.97 | 4.97 | 0.3K |
| 13:09 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0K |
| 13:10 | 4.97 | 4.97 | 4.97 | 4.97 | 0.8K |
| 13:15 | 4.96 | 4.98 | 4.96 | 4.98 | 1.6K |
| 13:16 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0K |
| 13:17 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 13:22 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0K |
| 13:25 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0K |
| 13:27 | 4.97 | 4.97 | 4.97 | 4.97 | 1.5K |
| 13:29 | 4.97 | 4.98 | 4.97 | 4.98 | 1.2K |
| 13:31 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 13:39 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 13:40 | 4.97 | 4.97 | 4.97 | 4.97 | 0.4K |
| 13:41 | 4.97 | 4.97 | 4.97 | 4.97 | 0.3K |
| 13:42 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 13:44 | 4.97 | 4.97 | 4.97 | 4.97 | 0.4K |
| 13:48 | 4.97 | 4.97 | 4.97 | 4.97 | 0.3K |
| 13:50 | 4.97 | 4.98 | 4.97 | 4.97 | 1.2K |
| 13:51 | 4.96 | 4.96 | 4.96 | 4.96 | 1.7K |
| 13:52 | 4.96 | 4.96 | 4.95 | 4.96 | 76.7K |
| 13:53 | 4.96 | 4.96 | 4.96 | 4.96 | 0.9K |
| 13:54 | 4.95 | 4.96 | 4.95 | 4.96 | 2.3K |
| 13:55 | 4.96 | 4.97 | 4.96 | 4.97 | 0.2K |
| 13:56 | 4.96 | 4.96 | 4.96 | 4.96 | 7.6K |
| 13:58 | 4.96 | 4.97 | 4.96 | 4.97 | 0.0K |
| 13:59 | 4.96 | 4.96 | 4.96 | 4.96 | 1.4K |
| 14:00 | 4.95 | 4.95 | 4.95 | 4.95 | 36.0K |
| 14:01 | 4.95 | 4.95 | 4.95 | 4.95 | 5.0K |
| 14:03 | 4.95 | 4.95 | 4.94 | 4.94 | 2.5K |
| 14:04 | 4.95 | 4.95 | 4.95 | 4.95 | 1.0K |
| 14:05 | 4.94 | 4.94 | 4.94 | 4.94 | 5.4K |
| 14:06 | 4.93 | 4.94 | 4.93 | 4.94 | 1.4K |
| 14:11 | 4.93 | 4.93 | 4.93 | 4.93 | 2.0K |
| 14:12 | 4.94 | 4.94 | 4.94 | 4.94 | 1.2K |
| 14:13 | 4.94 | 4.94 | 4.94 | 4.94 | 1.7K |
| 14:16 | 4.94 | 4.94 | 4.94 | 4.94 | 0.1K |
| 14:17 | 4.94 | 4.94 | 4.94 | 4.94 | 0.5K |
| 14:18 | 4.94 | 4.94 | 4.93 | 4.93 | 5.4K |
| 14:19 | 4.93 | 4.94 | 4.93 | 4.94 | 2.4K |
| 14:20 | 4.94 | 4.94 | 4.94 | 4.94 | 0.3K |
| 14:24 | 4.93 | 4.93 | 4.92 | 4.92 | 0.7K |
| 14:25 | 4.92 | 4.93 | 4.92 | 4.93 | 1.3K |
| 14:30 | 4.94 | 4.94 | 4.94 | 4.94 | 15.2K |
| 14:31 | 4.94 | 4.94 | 4.94 | 4.94 | 0.5K |
| 14:32 | 4.94 | 4.94 | 4.94 | 4.94 | 0.9K |
| 14:35 | 4.94 | 4.94 | 4.94 | 4.94 | 2.4K |
| 14:36 | 4.95 | 4.95 | 4.95 | 4.95 | 0.4K |
| 14:37 | 4.95 | 4.95 | 4.95 | 4.95 | 11.8K |
| 14:38 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0K |
| 14:41 | 4.96 | 4.96 | 4.96 | 4.96 | 4.6K |
| 14:42 | 4.96 | 4.96 | 4.96 | 4.96 | 4.8K |
| 14:43 | 4.96 | 4.96 | 4.96 | 4.96 | 0.3K |
| 14:44 | 4.96 | 4.96 | 4.96 | 4.96 | 1.3K |
| 14:48 | 4.96 | 4.96 | 4.96 | 4.96 | 2.4K |
| 14:52 | 4.96 | 4.96 | 4.96 | 4.96 | 0.7K |
| 14:53 | 4.96 | 4.96 | 4.96 | 4.96 | 1.9K |
| 14:55 | 4.97 | 4.97 | 4.97 | 4.97 | 0.9K |
| 14:56 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 15:07 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0K |
| 15:08 | 4.97 | 4.97 | 4.96 | 4.96 | 2.2K |
| 15:09 | 4.96 | 4.96 | 4.96 | 4.96 | 0.2K |
| 15:10 | 4.96 | 4.96 | 4.96 | 4.96 | 1.5K |
| 15:20 | 4.96 | 4.96 | 4.96 | 4.96 | 0.1K |
| 15:21 | 4.95 | 4.95 | 4.95 | 4.95 | 12.9K |
| 15:22 | 4.95 | 4.95 | 4.95 | 4.95 | 2.8K |
| 15:25 | 4.96 | 4.96 | 4.95 | 4.95 | 2.3K |
| 15:27 | 4.94 | 4.94 | 4.94 | 4.94 | 3.3K |
| 15:29 | 4.94 | 4.94 | 4.94 | 4.94 | 0.8K |
| 15:30 | 4.95 | 4.95 | 4.95 | 4.95 | 0.8K |
| 15:33 | 4.95 | 4.95 | 4.95 | 4.95 | 0.9K |
| 15:36 | 4.95 | 4.95 | 4.95 | 4.95 | 1.0K |
| 15:37 | 4.94 | 4.94 | 4.94 | 4.94 | 0.3K |
| 15:39 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0K |
| 15:43 | 4.94 | 4.94 | 4.94 | 4.94 | 2.0K |
| 15:44 | 4.95 | 4.95 | 4.95 | 4.95 | 1.4K |
| 15:46 | 4.95 | 4.95 | 4.95 | 4.95 | 0.8K |
| 15:47 | 4.95 | 4.95 | 4.95 | 4.95 | 0.9K |
| 15:49 | 4.95 | 4.95 | 4.95 | 4.95 | 1.9K |
| 15:50 | 4.95 | 4.95 | 4.95 | 4.95 | 56.2K |
| 15:53 | 4.95 | 4.95 | 4.95 | 4.95 | 3.8K |
| 15:54 | 4.95 | 4.95 | 4.95 | 4.95 | 6.1K |
| 15:55 | 4.94 | 4.94 | 4.94 | 4.94 | 2.6K |
| 15:56 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0K |
| 15:57 | 4.94 | 4.94 | 4.94 | 4.94 | 0.5K |
| 15:58 | 4.95 | 4.95 | 4.94 | 4.94 | 2.2K |
| 15:59 | 4.94 | 4.94 | 4.93 | 4.93 | 7.0K |
| 16:00 | 4.94 | 4.94 | 4.94 | 4.94 | 0.3K |
| 16:04 | 4.94 | 4.95 | 4.94 | 4.95 | 1.2K |
| 16:05 | 4.95 | 4.95 | 4.95 | 4.95 | 0.1K |
| 16:06 | 4.95 | 4.95 | 4.95 | 4.95 | 0.5K |
| 16:07 | 4.95 | 4.95 | 4.95 | 4.95 | 0.1K |
| 16:09 | 4.94 | 4.94 | 4.94 | 4.94 | 2.0K |
| 16:10 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0K |
| 16:11 | 4.95 | 4.95 | 4.95 | 4.95 | 0.9K |
| 16:14 | 4.94 | 4.94 | 4.94 | 4.94 | 7.5K |
| 16:22 | 4.95 | 4.95 | 4.95 | 4.95 | 0.6K |
| 16:24 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0K |
| 16:25 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0K |
| 16:26 | 4.95 | 4.95 | 4.95 | 4.95 | 4.6K |
| 16:27 | 4.95 | 4.96 | 4.95 | 4.96 | 11.0K |
| 16:28 | 4.97 | 4.97 | 4.96 | 4.96 | 3.5K |
| 16:29 | 4.96 | 4.97 | 4.96 | 4.97 | 3.5K |
| 16:30 | 4.97 | 4.97 | 4.97 | 4.97 | 0.5K |
| 16:32 | 4.97 | 4.97 | 4.97 | 4.97 | 4.7K |
| 16:33 | 4.97 | 4.97 | 4.96 | 4.96 | 16.7K |
| 16:34 | 4.97 | 4.97 | 4.96 | 4.97 | 1.4K |
| 16:35 | 4.96 | 4.96 | 4.96 | 4.96 | 0.6K |
| 16:38 | 4.96 | 4.96 | 4.96 | 4.96 | 5.8K |
| 16:39 | 4.96 | 4.96 | 4.96 | 4.96 | 1.7K |
| 16:41 | 4.97 | 4.97 | 4.97 | 4.97 | 0.4K |
| 16:45 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1K |
| 16:46 | 4.98 | 4.98 | 4.98 | 4.98 | 6.0K |
| 16:47 | 4.99 | 4.99 | 4.99 | 4.99 | 8.9K |
| 16:48 | 4.99 | 4.99 | 4.99 | 4.99 | 1.9K |
| 16:49 | 4.98 | 4.98 | 4.98 | 4.98 | 1.0K |
| 16:50 | 4.98 | 4.98 | 4.98 | 4.98 | 0.2K |
| 16:54 | 4.97 | 4.97 | 4.97 | 4.97 | 2.7K |
| 16:57 | 4.97 | 4.97 | 4.97 | 4.97 | 1.2K |
| 17:00 | 4.97 | 4.97 | 4.97 | 4.97 | 2.0K |
| 17:04 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 17:05 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 17:06 | 4.97 | 4.97 | 4.97 | 4.97 | 1.9K |
| 17:09 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0K |
| 17:10 | 4.97 | 4.97 | 4.97 | 4.97 | 2.5K |
| 17:11 | 4.96 | 4.96 | 4.96 | 4.96 | 3.0K |
| 17:12 | 4.96 | 4.96 | 4.96 | 4.96 | 2.8K |
| 17:14 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0K |
| 17:15 | 4.97 | 4.97 | 4.95 | 4.95 | 51.1K |
| 17:17 | 4.96 | 4.96 | 4.96 | 4.96 | 14.5K |
| 17:18 | 4.95 | 4.95 | 4.95 | 4.95 | 2.7K |
| 17:19 | 4.95 | 4.95 | 4.95 | 4.95 | 2.1K |
| 17:20 | 4.95 | 4.95 | 4.95 | 4.95 | 2.7K |
| 17:22 | 4.96 | 4.96 | 4.95 | 4.95 | 7.1K |
| 17:23 | 4.95 | 4.96 | 4.95 | 4.96 | 4.0K |
| 17:24 | 4.96 | 4.96 | 4.95 | 4.95 | 2.3K |
| 17:29 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0K |
| 17:30 | 4.95 | 4.95 | 4.95 | 4.95 | 320.1K |