6.37
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 5.04 | 5.13 | 5.04 | 5.13 | 59.9K |
| 09:01 | 5.12 | 5.12 | 5.08 | 5.08 | 26.7K |
| 09:02 | 5.07 | 5.07 | 5.07 | 5.07 | 35.0K |
| 09:03 | 5.06 | 5.09 | 5.06 | 5.09 | 12.0K |
| 09:07 | 5.10 | 5.11 | 5.10 | 5.11 | 46.8K |
| 09:08 | 5.12 | 5.12 | 5.12 | 5.12 | 20.0K |
| 09:09 | 5.11 | 5.11 | 5.10 | 5.10 | 3.9K |
| 09:10 | 5.11 | 5.12 | 5.11 | 5.12 | 52.0K |
| 09:12 | 5.12 | 5.12 | 5.09 | 5.09 | 0.3K |
| 09:13 | 5.08 | 5.08 | 5.08 | 5.08 | 17.6K |
| 09:14 | 5.09 | 5.09 | 5.06 | 5.06 | 7.8K |
| 09:15 | 5.06 | 5.06 | 5.06 | 5.06 | 23.8K |
| 09:16 | 5.04 | 5.04 | 5.04 | 5.04 | 15.4K |
| 09:17 | 5.06 | 5.09 | 5.06 | 5.09 | 25.0K |
| 09:18 | 5.10 | 5.10 | 5.10 | 5.10 | 1.4K |
| 09:19 | 5.11 | 5.12 | 5.11 | 5.12 | 3.0K |
| 09:20 | 5.11 | 5.12 | 5.11 | 5.12 | 13.2K |
| 09:21 | 5.11 | 5.12 | 5.11 | 5.12 | 41.3K |
| 09:22 | 5.11 | 5.11 | 5.10 | 5.11 | 20.3K |
| 09:23 | 5.11 | 5.12 | 5.11 | 5.12 | 2.9K |
| 09:24 | 5.12 | 5.12 | 5.12 | 5.12 | 2.0K |
| 09:25 | 5.11 | 5.11 | 5.10 | 5.10 | 1.1K |
| 09:26 | 5.09 | 5.09 | 5.09 | 5.09 | 3.5K |
| 09:27 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 09:28 | 5.09 | 5.09 | 5.07 | 5.07 | 4.0K |
| 09:30 | 5.06 | 5.08 | 5.06 | 5.08 | 3.2K |
| 09:32 | 5.07 | 5.07 | 5.07 | 5.07 | 2.5K |
| 09:33 | 5.10 | 5.10 | 5.10 | 5.10 | 49.8K |
| 09:36 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 09:37 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 09:40 | 5.09 | 5.09 | 5.09 | 5.09 | 17.1K |
| 09:41 | 5.08 | 5.09 | 5.08 | 5.09 | 2.0K |
| 09:42 | 5.09 | 5.09 | 5.09 | 5.09 | 0.1K |
| 09:43 | 5.09 | 5.09 | 5.09 | 5.09 | 1.5K |
| 09:44 | 5.09 | 5.09 | 5.09 | 5.09 | 0.4K |
| 09:45 | 5.08 | 5.08 | 5.08 | 5.08 | 2.5K |
| 09:46 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0K |
| 09:49 | 5.09 | 5.09 | 5.09 | 5.09 | 1.1K |
| 09:52 | 5.09 | 5.10 | 5.09 | 5.10 | 14.9K |
| 09:55 | 5.08 | 5.08 | 5.07 | 5.07 | 1.3K |
| 09:57 | 5.07 | 5.10 | 5.07 | 5.10 | 7.4K |
| 10:00 | 5.09 | 5.09 | 5.09 | 5.09 | 10.8K |
| 10:08 | 5.09 | 5.10 | 5.09 | 5.10 | 2.5K |
| 10:09 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0K |
| 10:10 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 10:11 | 5.13 | 5.13 | 5.13 | 5.13 | 39.0K |
| 10:13 | 5.11 | 5.11 | 5.11 | 5.11 | 4.4K |
| 10:15 | 5.12 | 5.12 | 5.12 | 5.12 | 4.9K |
| 10:16 | 5.12 | 5.12 | 5.12 | 5.12 | 1.5K |
| 10:17 | 5.12 | 5.12 | 5.12 | 5.12 | 6.3K |
| 10:18 | 5.13 | 5.14 | 5.13 | 5.14 | 7.8K |
| 10:19 | 5.14 | 5.15 | 5.14 | 5.15 | 2.9K |
| 10:21 | 5.15 | 5.15 | 5.15 | 5.15 | 4.1K |
| 10:23 | 5.14 | 5.14 | 5.14 | 5.14 | 8.0K |
| 10:24 | 5.14 | 5.14 | 5.14 | 5.14 | 36.2K |
| 10:25 | 5.16 | 5.16 | 5.16 | 5.16 | 57.2K |
| 10:27 | 5.16 | 5.16 | 5.15 | 5.16 | 53.2K |
| 10:29 | 5.16 | 5.17 | 5.16 | 5.17 | 2.3K |
| 10:32 | 5.17 | 5.17 | 5.15 | 5.15 | 33.8K |
| 10:33 | 5.16 | 5.16 | 5.16 | 5.16 | 0.2K |
| 10:34 | 5.17 | 5.17 | 5.17 | 5.17 | 30.3K |
| 10:36 | 5.17 | 5.17 | 5.17 | 5.17 | 0.2K |
| 10:37 | 5.17 | 5.18 | 5.17 | 5.17 | 20.6K |
| 10:38 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 10:40 | 5.18 | 5.18 | 5.17 | 5.17 | 0.1K |
| 10:41 | 5.18 | 5.18 | 5.17 | 5.17 | 30.4K |
| 10:42 | 5.16 | 5.16 | 5.15 | 5.16 | 49.7K |
| 10:43 | 5.16 | 5.16 | 5.16 | 5.16 | 3.3K |
| 10:44 | 5.17 | 5.17 | 5.17 | 5.17 | 5.0K |
| 10:45 | 5.15 | 5.15 | 5.11 | 5.14 | 75.3K |
| 10:46 | 5.14 | 5.14 | 5.14 | 5.14 | 2.0K |
| 10:54 | 5.15 | 5.15 | 5.15 | 5.15 | 3.0K |
| 10:57 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 10:58 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0K |
| 10:59 | 5.16 | 5.16 | 5.16 | 5.16 | 1.0K |
| 11:00 | 5.15 | 5.15 | 5.15 | 5.15 | 1.7K |
| 11:01 | 5.16 | 5.16 | 5.16 | 5.16 | 0.5K |
| 11:02 | 5.16 | 5.16 | 5.16 | 5.16 | 0.3K |
| 11:04 | 5.15 | 5.15 | 5.15 | 5.15 | 5.3K |
| 11:07 | 5.14 | 5.14 | 5.13 | 5.13 | 6.5K |
| 11:08 | 5.12 | 5.13 | 5.12 | 5.13 | 32.0K |
| 11:10 | 5.14 | 5.14 | 5.12 | 5.12 | 1.4K |
| 11:12 | 5.14 | 5.14 | 5.14 | 5.14 | 40.5K |
| 11:17 | 5.15 | 5.15 | 5.15 | 5.15 | 5.0K |
| 11:23 | 5.14 | 5.14 | 5.14 | 5.14 | 2.2K |
| 11:30 | 5.14 | 5.14 | 5.14 | 5.14 | 7.1K |
| 11:31 | 5.14 | 5.14 | 5.14 | 5.14 | 1.3K |
| 11:40 | 5.12 | 5.12 | 5.12 | 5.12 | 2.1K |
| 11:41 | 5.13 | 5.13 | 5.13 | 5.13 | 0.4K |
| 11:45 | 5.13 | 5.13 | 5.13 | 5.13 | 1.2K |
| 11:47 | 5.13 | 5.13 | 5.11 | 5.11 | 5.9K |
| 11:54 | 5.10 | 5.10 | 5.10 | 5.10 | 2.0K |
| 11:56 | 5.12 | 5.12 | 5.12 | 5.12 | 8.6K |
| 11:59 | 5.12 | 5.12 | 5.12 | 5.12 | 4.0K |
| 12:04 | 5.13 | 5.13 | 5.13 | 5.13 | 19.6K |
| 12:05 | 5.13 | 5.13 | 5.13 | 5.13 | 2.7K |
| 12:06 | 5.13 | 5.13 | 5.13 | 5.13 | 7.0K |
| 12:07 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 12:10 | 5.13 | 5.13 | 5.13 | 5.13 | 0.1K |
| 12:12 | 5.14 | 5.14 | 5.14 | 5.14 | 15.5K |
| 12:14 | 5.15 | 5.15 | 5.15 | 5.15 | 0.6K |
| 12:15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.8K |
| 12:18 | 5.16 | 5.16 | 5.16 | 5.16 | 13.2K |
| 12:19 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 12:21 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 12:25 | 5.13 | 5.13 | 5.13 | 5.13 | 19.7K |
| 12:26 | 5.15 | 5.15 | 5.15 | 5.15 | 32.6K |
| 12:30 | 5.14 | 5.14 | 5.14 | 5.14 | 7.4K |
| 12:31 | 5.15 | 5.15 | 5.15 | 5.15 | 3.0K |
| 12:34 | 5.13 | 5.13 | 5.13 | 5.13 | 2.4K |
| 12:35 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 12:40 | 5.15 | 5.15 | 5.15 | 5.15 | 6.0K |
| 12:42 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 12:45 | 5.15 | 5.15 | 5.15 | 5.15 | 1.0K |
| 12:48 | 5.15 | 5.15 | 5.15 | 5.15 | 5.8K |
| 12:55 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0K |
| 12:56 | 5.15 | 5.15 | 5.13 | 5.13 | 3.6K |
| 12:58 | 5.13 | 5.13 | 5.13 | 5.13 | 1.0K |
| 12:59 | 5.11 | 5.12 | 5.11 | 5.12 | 5.9K |
| 13:00 | 5.12 | 5.12 | 5.12 | 5.12 | 1.2K |
| 13:01 | 5.11 | 5.12 | 5.11 | 5.12 | 1.1K |
| 13:04 | 5.13 | 5.13 | 5.13 | 5.13 | 3.1K |
| 13:05 | 5.15 | 5.15 | 5.15 | 5.15 | 2.2K |
| 13:11 | 5.15 | 5.15 | 5.14 | 5.14 | 71.7K |
| 13:14 | 5.15 | 5.15 | 5.15 | 5.15 | 30.2K |
| 13:24 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 13:33 | 5.14 | 5.14 | 5.14 | 5.14 | 0.1K |
| 13:36 | 5.12 | 5.12 | 5.12 | 5.12 | 20.4K |
| 13:45 | 5.12 | 5.12 | 5.12 | 5.12 | 4.9K |
| 13:56 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 13:57 | 5.10 | 5.10 | 5.10 | 5.10 | 6.4K |
| 14:00 | 5.10 | 5.10 | 5.10 | 5.10 | 14.6K |
| 14:03 | 5.10 | 5.10 | 5.10 | 5.10 | 1.8K |
| 14:04 | 5.11 | 5.11 | 5.11 | 5.11 | 2.4K |
| 14:11 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 14:12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.2K |
| 14:15 | 5.10 | 5.10 | 5.10 | 5.10 | 8.8K |
| 14:18 | 5.08 | 5.08 | 5.08 | 5.08 | 1.5K |
| 14:23 | 5.07 | 5.07 | 5.07 | 5.07 | 18.9K |
| 14:24 | 5.08 | 5.08 | 5.08 | 5.08 | 0.6K |
| 14:29 | 5.07 | 5.07 | 5.07 | 5.07 | 0.1K |
| 14:30 | 5.07 | 5.07 | 5.05 | 5.06 | 6.0K |
| 14:33 | 5.06 | 5.07 | 5.06 | 5.07 | 3.1K |
| 14:35 | 5.08 | 5.08 | 5.08 | 5.08 | 1.3K |
| 14:40 | 5.09 | 5.09 | 5.09 | 5.09 | 1.9K |
| 14:48 | 5.07 | 5.07 | 5.07 | 5.07 | 1.7K |
| 14:49 | 5.07 | 5.07 | 5.07 | 5.07 | 1.1K |
| 14:52 | 5.07 | 5.07 | 5.06 | 5.06 | 3.2K |
| 14:56 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 15:03 | 5.07 | 5.07 | 5.07 | 5.07 | 0.0K |
| 15:06 | 5.07 | 5.07 | 5.07 | 5.07 | 1.0K |
| 15:07 | 5.06 | 5.06 | 5.06 | 5.06 | 3.0K |
| 15:08 | 5.06 | 5.07 | 5.05 | 5.06 | 4.9K |
| 15:09 | 5.05 | 5.05 | 5.05 | 5.05 | 53.2K |
| 15:10 | 5.05 | 5.06 | 5.05 | 5.06 | 5.4K |
| 15:12 | 5.07 | 5.08 | 5.07 | 5.08 | 33.7K |
| 15:13 | 5.08 | 5.08 | 5.08 | 5.08 | 0.2K |
| 15:15 | 5.07 | 5.07 | 5.07 | 5.07 | 1.4K |
| 15:16 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0K |
| 15:26 | 5.08 | 5.08 | 5.08 | 5.08 | 1.0K |
| 15:28 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 15:29 | 5.08 | 5.09 | 5.08 | 5.09 | 1.2K |
| 15:31 | 5.09 | 5.09 | 5.09 | 5.09 | 5.6K |
| 15:51 | 5.09 | 5.09 | 5.09 | 5.09 | 6.5K |
| 15:52 | 5.08 | 5.08 | 5.08 | 5.08 | 0.5K |
| 15:54 | 5.08 | 5.08 | 5.08 | 5.08 | 1.1K |
| 15:55 | 5.08 | 5.08 | 5.08 | 5.08 | 0.7K |
| 15:59 | 5.09 | 5.09 | 5.09 | 5.09 | 1.0K |
| 16:08 | 5.09 | 5.09 | 5.09 | 5.09 | 3.0K |
| 16:19 | 5.09 | 5.09 | 5.09 | 5.09 | 0.2K |
| 16:21 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 16:22 | 5.10 | 5.10 | 5.10 | 5.10 | 1.9K |
| 16:23 | 5.09 | 5.09 | 5.09 | 5.09 | 3.3K |
| 16:25 | 5.10 | 5.10 | 5.10 | 5.10 | 0.7K |
| 16:33 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0K |
| 16:35 | 5.10 | 5.10 | 5.10 | 5.10 | 0.2K |
| 16:41 | 5.10 | 5.10 | 5.10 | 5.10 | 6.0K |
| 16:43 | 5.11 | 5.11 | 5.10 | 5.11 | 9.9K |
| 16:46 | 5.09 | 5.09 | 5.09 | 5.09 | 0.9K |
| 16:51 | 5.11 | 5.11 | 5.10 | 5.10 | 2.3K |
| 16:52 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 16:53 | 5.10 | 5.10 | 5.10 | 5.10 | 0.5K |
| 16:54 | 5.11 | 5.11 | 5.11 | 5.11 | 0.5K |
| 16:56 | 5.09 | 5.09 | 5.09 | 5.09 | 51.3K |
| 16:57 | 5.08 | 5.08 | 5.08 | 5.08 | 33.3K |
| 16:58 | 5.09 | 5.10 | 5.09 | 5.10 | 1.0K |
| 17:05 | 5.09 | 5.09 | 5.09 | 5.09 | 5.2K |
| 17:06 | 5.08 | 5.09 | 5.08 | 5.09 | 5.1K |
| 17:07 | 5.09 | 5.09 | 5.09 | 5.09 | 1.0K |
| 17:12 | 5.08 | 5.08 | 5.08 | 5.08 | 5.3K |
| 17:15 | 5.08 | 5.08 | 5.08 | 5.08 | 1.5K |
| 17:16 | 5.08 | 5.08 | 5.08 | 5.08 | 2.7K |
| 17:17 | 5.08 | 5.08 | 5.08 | 5.08 | 3.9K |
| 17:18 | 5.08 | 5.08 | 5.08 | 5.08 | 0.9K |
| 17:22 | 5.09 | 5.09 | 5.09 | 5.09 | 30.5K |
| 17:23 | 5.09 | 5.09 | 5.09 | 5.09 | 10.6K |
| 17:24 | 5.09 | 5.09 | 5.09 | 5.09 | 1.6K |
| 17:29 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0K |
| 17:30 | 5.09 | 5.09 | 5.09 | 5.09 | 244.8K |