6.37
最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:00 | 5.50 | 5.57 | 5.50 | 5.57 | 53.8K |
09:01 | 5.61 | 5.63 | 5.61 | 5.62 | 125.7K |
09:02 | 5.63 | 5.65 | 5.60 | 5.61 | 22.9K |
09:04 | 5.60 | 5.60 | 5.58 | 5.60 | 1.0K |
09:06 | 5.58 | 5.60 | 5.58 | 5.60 | 12.7K |
09:07 | 5.60 | 5.60 | 5.56 | 5.56 | 37.1K |
09:08 | 5.56 | 5.56 | 5.56 | 5.56 | 2.4K |
09:09 | 5.57 | 5.62 | 5.55 | 5.62 | 140.0K |
09:10 | 5.62 | 5.62 | 5.58 | 5.60 | 14.2K |
09:11 | 5.59 | 5.61 | 5.58 | 5.60 | 5.5K |
09:12 | 5.62 | 5.62 | 5.62 | 5.62 | 11.2K |
09:13 | 5.64 | 5.64 | 5.62 | 5.63 | 30.5K |
09:15 | 5.63 | 5.63 | 5.59 | 5.59 | 70.1K |
09:16 | 5.59 | 5.61 | 5.59 | 5.61 | 33.4K |
09:17 | 5.60 | 5.61 | 5.60 | 5.60 | 5.0K |
09:18 | 5.62 | 5.62 | 5.62 | 5.62 | 5.0K |
09:19 | 5.59 | 5.59 | 5.57 | 5.57 | 17.5K |
09:20 | 5.56 | 5.56 | 5.53 | 5.53 | 20.0K |
09:21 | 5.53 | 5.56 | 5.53 | 5.56 | 11.9K |
09:22 | 5.51 | 5.51 | 5.49 | 5.51 | 57.1K |
09:23 | 5.51 | 5.51 | 5.51 | 5.51 | 0.8K |
09:24 | 5.51 | 5.51 | 5.49 | 5.49 | 36.4K |
09:25 | 5.51 | 5.51 | 5.51 | 5.51 | 2.2K |
09:26 | 5.51 | 5.51 | 5.49 | 5.49 | 47.8K |
09:27 | 5.51 | 5.51 | 5.49 | 5.49 | 2.8K |
09:29 | 5.49 | 5.49 | 5.48 | 5.48 | 3.4K |
09:30 | 5.50 | 5.50 | 5.50 | 5.50 | 0.3K |
09:31 | 5.48 | 5.48 | 5.48 | 5.48 | 2.8K |
09:32 | 5.50 | 5.50 | 5.47 | 5.49 | 10.4K |
09:33 | 5.49 | 5.49 | 5.49 | 5.49 | 39.2K |
09:36 | 5.50 | 5.50 | 5.50 | 5.50 | 15.4K |
09:37 | 5.52 | 5.53 | 5.52 | 5.53 | 14.6K |
09:38 | 5.53 | 5.53 | 5.53 | 5.53 | 2.0K |
09:39 | 5.54 | 5.54 | 5.54 | 5.54 | 9.9K |
09:40 | 5.56 | 5.56 | 5.56 | 5.56 | 100.0K |
09:42 | 5.57 | 5.57 | 5.57 | 5.57 | 17.4K |
09:44 | 5.57 | 5.57 | 5.57 | 5.57 | 12.8K |
09:45 | 5.57 | 5.57 | 5.57 | 5.57 | 11.2K |
09:47 | 5.57 | 5.58 | 5.57 | 5.58 | 2.8K |
09:48 | 5.58 | 5.60 | 5.58 | 5.60 | 47.3K |
09:50 | 5.60 | 5.62 | 5.60 | 5.62 | 23.2K |
09:51 | 5.61 | 5.61 | 5.61 | 5.61 | 21.6K |
09:52 | 5.60 | 5.60 | 5.60 | 5.60 | 0.3K |
09:53 | 5.60 | 5.60 | 5.60 | 5.60 | 0.6K |
09:54 | 5.59 | 5.59 | 5.59 | 5.59 | 3.0K |
09:55 | 5.57 | 5.57 | 5.57 | 5.57 | 16.9K |
09:56 | 5.61 | 5.61 | 5.60 | 5.60 | 77.4K |
10:01 | 5.57 | 5.57 | 5.57 | 5.57 | 0.6K |
10:02 | 5.57 | 5.57 | 5.57 | 5.57 | 0.2K |
10:03 | 5.59 | 5.59 | 5.59 | 5.59 | 21.1K |
10:04 | 5.59 | 5.60 | 5.59 | 5.60 | 27.2K |
10:06 | 5.60 | 5.60 | 5.60 | 5.60 | 2.7K |
10:10 | 5.59 | 5.59 | 5.59 | 5.59 | 1.4K |
10:12 | 5.56 | 5.58 | 5.56 | 5.58 | 0.4K |
10:13 | 5.59 | 5.59 | 5.59 | 5.59 | 4.2K |
10:14 | 5.59 | 5.59 | 5.58 | 5.58 | 0.1K |
10:16 | 5.58 | 5.58 | 5.58 | 5.58 | 1.0K |
10:22 | 5.56 | 5.56 | 5.56 | 5.56 | 2.0K |
10:31 | 5.56 | 5.56 | 5.56 | 5.56 | 0.5K |
10:32 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0K |
10:37 | 5.58 | 5.58 | 5.58 | 5.58 | 0.1K |
10:39 | 5.58 | 5.59 | 5.58 | 5.59 | 2.9K |
10:40 | 5.58 | 5.58 | 5.58 | 5.58 | 5.2K |
10:42 | 5.56 | 5.56 | 5.56 | 5.56 | 0.1K |
10:44 | 5.56 | 5.56 | 5.56 | 5.56 | 20.1K |
10:46 | 5.55 | 5.56 | 5.54 | 5.56 | 17.7K |
10:47 | 5.57 | 5.57 | 5.57 | 5.57 | 8.8K |
10:48 | 5.58 | 5.58 | 5.58 | 5.58 | 4.0K |
10:49 | 5.58 | 5.58 | 5.58 | 5.58 | 4.0K |
10:50 | 5.58 | 5.58 | 5.58 | 5.58 | 0.0K |
10:52 | 5.58 | 5.58 | 5.58 | 5.58 | 16.0K |
10:53 | 5.59 | 5.60 | 5.59 | 5.60 | 12.4K |
10:54 | 5.60 | 5.60 | 5.60 | 5.60 | 63.8K |
10:57 | 5.62 | 5.64 | 5.62 | 5.63 | 105.9K |
10:58 | 5.64 | 5.64 | 5.64 | 5.64 | 12.7K |
10:59 | 5.64 | 5.64 | 5.64 | 5.64 | 8.9K |
11:00 | 5.64 | 5.67 | 5.64 | 5.67 | 18.8K |
11:01 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0K |
11:03 | 5.67 | 5.67 | 5.65 | 5.67 | 41.4K |
11:04 | 5.66 | 5.66 | 5.65 | 5.65 | 4.4K |
11:06 | 5.65 | 5.65 | 5.65 | 5.65 | 0.9K |
11:08 | 5.65 | 5.65 | 5.64 | 5.65 | 8.8K |
11:09 | 5.66 | 5.66 | 5.66 | 5.66 | 0.3K |
11:10 | 5.66 | 5.66 | 5.66 | 5.66 | 0.9K |
11:12 | 5.66 | 5.67 | 5.66 | 5.67 | 2.0K |
11:14 | 5.65 | 5.65 | 5.65 | 5.65 | 9.0K |
11:15 | 5.64 | 5.64 | 5.64 | 5.64 | 0.5K |
11:17 | 5.64 | 5.64 | 5.64 | 5.64 | 0.0K |
11:18 | 5.67 | 5.67 | 5.67 | 5.67 | 0.2K |
11:19 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0K |
11:20 | 5.68 | 5.68 | 5.68 | 5.68 | 3.5K |
11:21 | 5.65 | 5.66 | 5.65 | 5.66 | 2.2K |
11:23 | 5.66 | 5.66 | 5.64 | 5.64 | 3.3K |
11:24 | 5.66 | 5.66 | 5.66 | 5.66 | 0.0K |
11:26 | 5.66 | 5.66 | 5.66 | 5.66 | 0.0K |
11:27 | 5.66 | 5.66 | 5.66 | 5.66 | 0.0K |
11:30 | 5.63 | 5.63 | 5.63 | 5.63 | 0.1K |
11:36 | 5.64 | 5.64 | 5.64 | 5.64 | 10.8K |
11:38 | 5.65 | 5.65 | 5.65 | 5.65 | 25.1K |
11:41 | 5.67 | 5.69 | 5.67 | 5.69 | 80.4K |
11:42 | 5.69 | 5.69 | 5.69 | 5.69 | 5.0K |
11:43 | 5.69 | 5.69 | 5.69 | 5.69 | 0.2K |
11:44 | 5.67 | 5.67 | 5.67 | 5.67 | 7.0K |
11:47 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0K |
11:48 | 5.67 | 5.67 | 5.66 | 5.67 | 19.0K |
11:50 | 5.67 | 5.67 | 5.66 | 5.66 | 6.2K |
11:56 | 5.66 | 5.66 | 5.66 | 5.66 | 1.8K |
11:59 | 5.66 | 5.66 | 5.66 | 5.66 | 1.0K |
12:03 | 5.66 | 5.66 | 5.66 | 5.66 | 0.2K |
12:04 | 5.65 | 5.65 | 5.64 | 5.64 | 22.8K |
12:05 | 5.65 | 5.66 | 5.65 | 5.66 | 3.9K |
12:06 | 5.64 | 5.64 | 5.64 | 5.64 | 3.5K |
12:08 | 5.65 | 5.65 | 5.65 | 5.65 | 4.3K |
12:10 | 5.64 | 5.64 | 5.64 | 5.64 | 0.1K |
12:12 | 5.64 | 5.64 | 5.64 | 5.64 | 2.0K |
12:13 | 5.64 | 5.64 | 5.62 | 5.62 | 13.3K |
12:15 | 5.61 | 5.61 | 5.61 | 5.61 | 32.4K |
12:16 | 5.60 | 5.60 | 5.60 | 5.60 | 25.0K |
12:17 | 5.61 | 5.61 | 5.60 | 5.60 | 80.7K |
12:20 | 5.58 | 5.58 | 5.58 | 5.58 | 12.6K |
12:23 | 5.59 | 5.59 | 5.59 | 5.59 | 3.4K |
12:26 | 5.60 | 5.60 | 5.60 | 5.60 | 0.1K |
12:31 | 5.59 | 5.59 | 5.59 | 5.59 | 5.1K |
12:34 | 5.57 | 5.60 | 5.57 | 5.60 | 115.5K |
12:35 | 5.60 | 5.60 | 5.60 | 5.60 | 3.2K |
12:36 | 5.60 | 5.61 | 5.60 | 5.61 | 37.9K |
12:39 | 5.61 | 5.62 | 5.61 | 5.62 | 30.2K |
12:50 | 5.63 | 5.63 | 5.63 | 5.63 | 4.8K |
12:51 | 5.61 | 5.63 | 5.60 | 5.60 | 23.7K |
12:54 | 5.61 | 5.61 | 5.60 | 5.60 | 16.4K |
12:55 | 5.61 | 5.61 | 5.61 | 5.61 | 0.2K |
12:56 | 5.60 | 5.60 | 5.60 | 5.60 | 0.8K |
12:59 | 5.60 | 5.60 | 5.60 | 5.60 | 12.4K |
13:00 | 5.61 | 5.61 | 5.61 | 5.61 | 10.6K |
13:13 | 5.61 | 5.61 | 5.61 | 5.61 | 1.3K |
13:17 | 5.60 | 5.60 | 5.60 | 5.60 | 0.3K |
13:20 | 5.60 | 5.60 | 5.60 | 5.60 | 10.0K |
13:22 | 5.60 | 5.60 | 5.60 | 5.60 | 0.0K |
13:28 | 5.60 | 5.60 | 5.60 | 5.60 | 117.6K |
13:29 | 5.61 | 5.61 | 5.61 | 5.61 | 84.5K |
13:30 | 5.59 | 5.60 | 5.59 | 5.60 | 3.1K |
13:32 | 5.58 | 5.60 | 5.58 | 5.60 | 3.4K |
13:36 | 5.60 | 5.60 | 5.60 | 5.60 | 0.3K |
13:37 | 5.60 | 5.60 | 5.60 | 5.60 | 3.5K |
13:40 | 5.60 | 5.60 | 5.59 | 5.59 | 14.0K |
13:46 | 5.59 | 5.59 | 5.59 | 5.59 | 0.3K |
13:51 | 5.59 | 5.59 | 5.59 | 5.59 | 0.5K |
13:52 | 5.59 | 5.59 | 5.59 | 5.59 | 1.5K |
13:54 | 5.60 | 5.60 | 5.60 | 5.60 | 2.4K |
13:55 | 5.60 | 5.60 | 5.60 | 5.60 | 0.9K |
14:00 | 5.60 | 5.60 | 5.60 | 5.60 | 1.0K |
14:01 | 5.60 | 5.60 | 5.60 | 5.60 | 0.2K |
14:04 | 5.60 | 5.60 | 5.60 | 5.60 | 28.5K |
14:18 | 5.59 | 5.59 | 5.58 | 5.58 | 7.5K |
14:19 | 5.60 | 5.60 | 5.60 | 5.60 | 0.2K |
14:20 | 5.60 | 5.60 | 5.60 | 5.60 | 6.3K |
14:23 | 5.61 | 5.61 | 5.61 | 5.61 | 36.1K |
14:24 | 5.60 | 5.60 | 5.60 | 5.60 | 0.9K |
14:25 | 5.61 | 5.61 | 5.61 | 5.61 | 112.4K |
14:26 | 5.58 | 5.58 | 5.58 | 5.58 | 4.0K |
14:31 | 5.59 | 5.59 | 5.58 | 5.58 | 6.3K |
14:35 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0K |
14:36 | 5.57 | 5.57 | 5.57 | 5.57 | 1.1K |
14:39 | 5.57 | 5.57 | 5.57 | 5.57 | 102.5K |
14:40 | 5.58 | 5.58 | 5.58 | 5.58 | 8.5K |
14:41 | 5.57 | 5.57 | 5.56 | 5.56 | 5.4K |
14:45 | 5.59 | 5.59 | 5.59 | 5.59 | 0.3K |
14:48 | 5.59 | 5.59 | 5.59 | 5.59 | 1.4K |
14:51 | 5.59 | 5.59 | 5.59 | 5.59 | 0.5K |
14:56 | 5.57 | 5.57 | 5.57 | 5.57 | 4.0K |
14:58 | 5.59 | 5.59 | 5.59 | 5.59 | 0.6K |
14:59 | 5.57 | 5.57 | 5.57 | 5.57 | 0.8K |
15:03 | 5.57 | 5.59 | 5.57 | 5.59 | 0.4K |
15:07 | 5.59 | 5.59 | 5.59 | 5.59 | 22.0K |
15:08 | 5.61 | 5.61 | 5.61 | 5.61 | 32.3K |
15:09 | 5.61 | 5.61 | 5.61 | 5.61 | 0.5K |
15:18 | 5.61 | 5.61 | 5.61 | 5.61 | 0.6K |
15:19 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0K |
15:22 | 5.61 | 5.61 | 5.61 | 5.61 | 0.0K |
15:23 | 5.61 | 5.61 | 5.61 | 5.61 | 3.5K |
15:24 | 5.60 | 5.60 | 5.60 | 5.60 | 14.1K |
15:27 | 5.61 | 5.61 | 5.61 | 5.61 | 2.4K |
15:29 | 5.59 | 5.59 | 5.59 | 5.59 | 3.4K |
15:31 | 5.61 | 5.61 | 5.61 | 5.61 | 33.1K |
15:32 | 5.62 | 5.62 | 5.61 | 5.61 | 11.8K |
15:33 | 5.62 | 5.62 | 5.62 | 5.62 | 9.5K |
15:38 | 5.63 | 5.63 | 5.63 | 5.63 | 2.2K |
15:39 | 5.63 | 5.63 | 5.63 | 5.63 | 6.1K |
15:40 | 5.63 | 5.63 | 5.63 | 5.63 | 0.9K |
15:41 | 5.62 | 5.62 | 5.62 | 5.62 | 7.0K |
15:42 | 5.63 | 5.63 | 5.63 | 5.63 | 3.6K |
15:46 | 5.63 | 5.63 | 5.62 | 5.62 | 1.1K |
15:49 | 5.63 | 5.64 | 5.63 | 5.64 | 4.9K |
15:53 | 5.65 | 5.65 | 5.64 | 5.64 | 14.6K |
15:55 | 5.63 | 5.63 | 5.63 | 5.63 | 6.4K |
15:58 | 5.63 | 5.63 | 5.63 | 5.63 | 3.9K |
15:59 | 5.63 | 5.63 | 5.63 | 5.63 | 9.8K |
16:02 | 5.63 | 5.63 | 5.63 | 5.63 | 5.5K |
16:03 | 5.63 | 5.63 | 5.63 | 5.63 | 2.7K |
16:05 | 5.64 | 5.64 | 5.64 | 5.64 | 5.6K |
16:06 | 5.64 | 5.64 | 5.64 | 5.64 | 1.2K |
16:07 | 5.64 | 5.64 | 5.64 | 5.64 | 0.3K |
16:08 | 5.64 | 5.64 | 5.64 | 5.64 | 7.3K |
16:10 | 5.64 | 5.64 | 5.63 | 5.63 | 2.9K |
16:11 | 5.62 | 5.62 | 5.62 | 5.62 | 2.3K |
16:13 | 5.63 | 5.63 | 5.63 | 5.63 | 1.9K |
16:14 | 5.62 | 5.63 | 5.62 | 5.63 | 4.8K |
16:18 | 5.60 | 5.60 | 5.60 | 5.60 | 3.0K |
16:19 | 5.59 | 5.59 | 5.59 | 5.59 | 5.9K |
16:23 | 5.57 | 5.57 | 5.57 | 5.57 | 4.4K |
16:25 | 5.57 | 5.57 | 5.57 | 5.57 | 126.8K |
16:28 | 5.57 | 5.57 | 5.56 | 5.56 | 41.0K |
16:31 | 5.56 | 5.56 | 5.56 | 5.56 | 3.8K |
16:35 | 5.56 | 5.56 | 5.56 | 5.56 | 3.9K |
16:39 | 5.55 | 5.55 | 5.55 | 5.55 | 18.6K |
16:41 | 5.55 | 5.55 | 5.55 | 5.55 | 0.4K |
16:44 | 5.56 | 5.56 | 5.56 | 5.56 | 9.8K |
16:46 | 5.55 | 5.55 | 5.55 | 5.55 | 2.3K |
16:47 | 5.56 | 5.56 | 5.56 | 5.56 | 2.0K |
16:51 | 5.56 | 5.58 | 5.56 | 5.58 | 101.5K |
16:54 | 5.57 | 5.57 | 5.57 | 5.57 | 0.6K |
16:56 | 5.58 | 5.58 | 5.58 | 5.58 | 1.3K |
16:57 | 5.59 | 5.59 | 5.58 | 5.58 | 9.8K |
16:58 | 5.58 | 5.58 | 5.58 | 5.58 | 2.5K |
17:01 | 5.58 | 5.59 | 5.58 | 5.59 | 1.1K |
17:02 | 5.59 | 5.59 | 5.58 | 5.58 | 0.8K |
17:03 | 5.59 | 5.59 | 5.59 | 5.59 | 0.1K |
17:06 | 5.59 | 5.59 | 5.59 | 5.59 | 1.3K |
17:07 | 5.59 | 5.59 | 5.59 | 5.59 | 4.3K |
17:08 | 5.60 | 5.60 | 5.59 | 5.59 | 3.7K |
17:09 | 5.59 | 5.59 | 5.59 | 5.59 | 1.1K |
17:10 | 5.60 | 5.60 | 5.60 | 5.60 | 9.0K |
17:11 | 5.59 | 5.59 | 5.59 | 5.59 | 1.7K |
17:12 | 5.59 | 5.59 | 5.58 | 5.58 | 6.9K |
17:13 | 5.57 | 5.57 | 5.57 | 5.57 | 30.0K |
17:14 | 5.56 | 5.56 | 5.56 | 5.56 | 1.5K |
17:15 | 5.56 | 5.56 | 5.56 | 5.56 | 0.1K |
17:16 | 5.56 | 5.56 | 5.56 | 5.56 | 1.5K |
17:17 | 5.56 | 5.56 | 5.56 | 5.56 | 1.2K |
17:18 | 5.56 | 5.57 | 5.56 | 5.56 | 5.2K |
17:19 | 5.56 | 5.56 | 5.55 | 5.55 | 2.9K |
17:22 | 5.56 | 5.56 | 5.56 | 5.56 | 3.0K |
17:23 | 5.57 | 5.57 | 5.57 | 5.57 | 0.0K |
17:24 | 5.56 | 5.57 | 5.56 | 5.57 | 7.5K |
17:30 | 5.57 | 5.57 | 5.57 | 5.57 | 320.9K |