5.06
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:05 | 5.08 | 5.09 | 5.06 | 5.09 | 13.5K |
| 10:10 | 5.10 | 5.10 | 5.06 | 5.08 | 18.8K |
| 10:15 | 5.08 | 5.10 | 5.05 | 5.06 | 7.9K |
| 10:20 | 5.04 | 5.04 | 5.02 | 5.02 | 4.2K |
| 10:25 | 5.04 | 5.04 | 5.03 | 5.03 | 1.1K |
| 10:30 | 5.05 | 5.05 | 5.02 | 5.02 | 12.3K |
| 10:35 | 5.04 | 5.04 | 5.02 | 5.03 | 4.0K |
| 10:40 | 5.03 | 5.03 | 5.02 | 5.02 | 2.2K |
| 10:45 | 5.03 | 5.03 | 4.98 | 4.99 | 23.4K |
| 10:50 | 4.98 | 4.99 | 4.97 | 4.99 | 3.4K |
| 10:55 | 4.98 | 4.99 | 4.96 | 4.96 | 4.7K |
| 11:00 | 4.95 | 4.98 | 4.91 | 4.98 | 8.6K |
| 11:05 | 4.96 | 4.98 | 4.96 | 4.97 | 3.0K |
| 11:10 | 4.96 | 4.99 | 4.95 | 4.98 | 6.5K |
| 11:15 | 4.99 | 4.99 | 4.97 | 4.99 | 5.0K |
| 11:20 | 5.00 | 5.01 | 4.99 | 5.01 | 12.9K |
| 11:25 | 5.00 | 5.02 | 5.00 | 5.01 | 12.5K |
| 11:30 | 5.02 | 5.02 | 5.00 | 5.01 | 2.3K |
| 11:35 | 5.01 | 5.03 | 5.01 | 5.03 | 8.5K |
| 11:40 | 5.03 | 5.03 | 5.01 | 5.02 | 0.9K |
| 11:45 | 5.02 | 5.02 | 4.99 | 5.00 | 10.4K |
| 11:50 | 5.00 | 5.00 | 5.00 | 5.00 | 6.1K |
| 11:55 | 5.00 | 5.00 | 4.90 | 4.92 | 62.3K |
| 12:00 | 4.92 | 4.96 | 4.90 | 4.91 | 7.4K |
| 12:05 | 4.90 | 4.93 | 4.90 | 4.91 | 18.0K |
| 12:10 | 4.91 | 4.91 | 4.88 | 4.91 | 24.0K |
| 12:15 | 4.91 | 4.93 | 4.80 | 4.91 | 96.3K |
| 12:20 | 4.91 | 4.92 | 4.90 | 4.90 | 13.9K |
| 12:25 | 4.90 | 4.92 | 4.90 | 4.91 | 7.8K |
| 12:30 | 4.92 | 4.92 | 4.90 | 4.90 | 7.0K |
| 12:35 | 4.90 | 4.92 | 4.90 | 4.92 | 7.2K |
| 12:40 | 4.92 | 4.95 | 4.92 | 4.94 | 7.9K |
| 12:45 | 4.93 | 4.96 | 4.93 | 4.95 | 6.8K |
| 12:50 | 4.95 | 4.95 | 4.92 | 4.93 | 6.5K |
| 12:55 | 4.92 | 4.95 | 4.92 | 4.95 | 12.0K |
| 13:00 | 4.96 | 4.97 | 4.94 | 4.95 | 7.7K |
| 13:05 | 4.94 | 4.95 | 4.94 | 4.95 | 5.4K |
| 13:10 | 4.94 | 4.96 | 4.94 | 4.94 | 4.3K |
| 13:15 | 4.94 | 4.96 | 4.93 | 4.95 | 4.3K |
| 13:20 | 4.95 | 4.96 | 4.94 | 4.94 | 6.6K |
| 13:25 | 4.94 | 4.94 | 4.92 | 4.92 | 9.4K |
| 13:30 | 4.94 | 4.94 | 4.92 | 4.94 | 6.2K |
| 13:35 | 4.93 | 4.95 | 4.93 | 4.93 | 4.5K |
| 13:40 | 4.93 | 4.98 | 4.93 | 4.98 | 6.3K |
| 13:45 | 4.98 | 4.98 | 4.96 | 4.96 | 5.0K |
| 13:50 | 4.96 | 4.98 | 4.96 | 4.97 | 13.1K |
| 13:55 | 4.96 | 4.98 | 4.96 | 4.98 | 4.6K |
| 14:00 | 4.99 | 5.01 | 4.97 | 5.01 | 9.7K |
| 14:05 | 5.00 | 5.02 | 5.00 | 5.01 | 5.1K |
| 14:10 | 5.01 | 5.03 | 4.99 | 4.99 | 8.1K |
| 14:15 | 5.00 | 5.00 | 4.98 | 4.98 | 6.2K |
| 14:20 | 4.98 | 4.99 | 4.98 | 4.98 | 4.0K |
| 14:25 | 4.98 | 5.01 | 4.98 | 4.99 | 7.1K |
| 14:30 | 5.00 | 5.01 | 4.98 | 5.01 | 4.7K |
| 14:35 | 4.99 | 5.02 | 4.99 | 5.00 | 4.1K |
| 14:40 | 5.00 | 5.02 | 4.99 | 5.00 | 7.4K |
| 14:45 | 5.00 | 5.02 | 4.99 | 5.00 | 6.3K |
| 14:50 | 5.00 | 5.01 | 4.99 | 5.01 | 9.4K |
| 14:55 | 5.00 | 5.03 | 5.00 | 5.02 | 27.6K |
| 15:00 | 5.03 | 5.04 | 5.02 | 5.03 | 8.5K |
| 15:05 | 5.03 | 5.04 | 5.02 | 5.03 | 20.0K |
| 15:10 | 5.03 | 5.06 | 5.03 | 5.05 | 23.1K |
| 15:15 | 5.06 | 5.08 | 5.05 | 5.07 | 11.2K |
| 15:20 | 5.06 | 5.09 | 5.06 | 5.09 | 13.9K |
| 15:25 | 5.09 | 5.09 | 5.06 | 5.06 | 5.6K |
| 15:30 | 5.07 | 5.07 | 5.06 | 5.06 | 9.2K |
| 15:35 | 5.06 | 5.08 | 5.03 | 5.07 | 9.8K |
| 15:40 | 5.06 | 5.08 | 5.06 | 5.08 | 5.6K |
| 15:45 | 5.08 | 5.11 | 5.06 | 5.10 | 160.1K |
| 15:50 | 5.10 | 5.10 | 5.07 | 5.09 | 10.2K |
| 15:55 | 5.09 | 5.10 | 5.09 | 5.09 | 6.1K |
| 16:00 | 5.10 | 5.10 | 5.05 | 5.07 | 76.9K |
| 16:05 | 5.07 | 5.08 | 5.03 | 5.05 | 23.6K |
| 16:10 | 5.05 | 5.07 | 5.05 | 5.05 | 8.8K |
| 16:15 | 5.06 | 5.07 | 5.05 | 5.06 | 7.8K |
| 16:20 | 5.06 | 5.07 | 5.06 | 5.06 | 7.0K |
| 16:25 | 5.06 | 5.07 | 5.05 | 5.05 | 8.8K |
| 16:30 | 5.07 | 5.07 | 5.05 | 5.06 | 9.2K |
| 16:35 | 5.06 | 5.07 | 5.05 | 5.05 | 6.4K |
| 16:40 | 5.05 | 5.06 | 5.05 | 5.05 | 9.3K |
| 16:45 | 5.06 | 5.06 | 5.05 | 5.05 | 5.9K |
| 16:50 | 5.05 | 5.07 | 5.03 | 5.04 | 13.7K |
| 16:55 | 5.03 | 5.05 | 5.03 | 5.03 | 6.8K |
| 17:00 | 5.04 | 5.04 | 5.03 | 5.03 | 5.1K |
| 17:05 | 5.03 | 5.04 | 5.01 | 5.01 | 6.7K |
| 17:10 | 5.01 | 5.02 | 5.00 | 5.01 | 7.8K |
| 17:15 | 5.02 | 5.02 | 5.01 | 5.02 | 2.8K |
| 17:20 | 5.02 | 5.03 | 5.02 | 5.02 | 5.0K |
| 17:25 | 5.03 | 5.03 | 5.02 | 5.02 | 5.7K |
| 17:30 | 5.02 | 5.02 | 5.01 | 5.01 | 4.8K |
| 17:35 | 5.01 | 5.02 | 5.01 | 5.02 | 3.3K |
| 17:40 | 5.02 | 5.03 | 5.01 | 5.03 | 5.2K |
| 17:45 | 5.03 | 5.03 | 5.01 | 5.02 | 5.5K |
| 17:55 | 5.00 | 5.00 | 5.00 | 5.00 | 177.7K |