5.29
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.70 | 5.72 | 5.39 | 5.59 | 45,371.5K |
| 09:35 | 5.59 | 5.67 | 5.55 | 5.67 | 14,188.3K |
| 09:40 | 5.66 | 5.78 | 5.61 | 5.77 | 13,943.3K |
| 09:45 | 5.77 | 5.82 | 5.74 | 5.75 | 13,437.5K |
| 09:50 | 5.75 | 5.76 | 5.70 | 5.73 | 5,949.6K |
| 09:55 | 5.73 | 5.79 | 5.70 | 5.76 | 5,753.1K |
| 10:00 | 5.77 | 5.79 | 5.73 | 5.74 | 3,672.1K |
| 10:05 | 5.74 | 5.78 | 5.73 | 5.78 | 3,310.4K |
| 10:10 | 5.78 | 5.78 | 5.71 | 5.72 | 2,948.7K |
| 10:15 | 5.72 | 5.75 | 5.72 | 5.73 | 3,375.1K |
| 10:20 | 5.72 | 5.74 | 5.70 | 5.72 | 3,369.9K |
| 10:25 | 5.71 | 5.74 | 5.71 | 5.72 | 1,729.9K |
| 10:30 | 5.72 | 5.72 | 5.70 | 5.71 | 2,019.2K |
| 10:35 | 5.71 | 5.73 | 5.70 | 5.72 | 1,122.6K |
| 10:40 | 5.73 | 5.77 | 5.72 | 5.77 | 2,289.6K |
| 10:45 | 5.77 | 5.77 | 5.74 | 5.75 | 1,509.4K |
| 10:50 | 5.75 | 5.76 | 5.74 | 5.75 | 927.1K |
| 10:55 | 5.74 | 5.75 | 5.73 | 5.74 | 732.9K |
| 11:00 | 5.74 | 5.74 | 5.73 | 5.74 | 964.2K |
| 11:05 | 5.75 | 5.91 | 5.74 | 5.91 | 9,281.8K |
| 11:10 | 5.90 | 6.03 | 5.89 | 5.94 | 8,732.2K |
| 11:15 | 5.92 | 5.97 | 5.88 | 5.89 | 2,497.0K |
| 11:20 | 5.88 | 5.91 | 5.87 | 5.91 | 2,133.2K |
| 11:25 | 5.90 | 5.91 | 5.87 | 5.88 | 1,599.2K |
| 11:30 | 5.88 | 5.88 | 5.88 | 5.88 | 25.4K |
| 13:00 | 5.89 | 5.89 | 5.85 | 5.87 | 1,745.5K |
| 13:05 | 5.87 | 5.88 | 5.81 | 5.84 | 1,655.2K |
| 13:10 | 5.85 | 5.85 | 5.78 | 5.79 | 1,783.8K |
| 13:15 | 5.79 | 5.82 | 5.79 | 5.80 | 1,205.0K |
| 13:20 | 5.80 | 5.84 | 5.80 | 5.84 | 1,284.6K |
| 13:25 | 5.84 | 5.85 | 5.81 | 5.81 | 1,048.2K |
| 13:30 | 5.82 | 5.82 | 5.78 | 5.80 | 1,355.7K |
| 13:35 | 5.79 | 5.80 | 5.78 | 5.78 | 1,085.2K |
| 13:40 | 5.79 | 5.79 | 5.78 | 5.78 | 1,029.6K |
| 13:45 | 5.79 | 5.80 | 5.78 | 5.80 | 902.3K |
| 13:50 | 5.79 | 5.80 | 5.76 | 5.77 | 1,562.0K |
| 13:55 | 5.76 | 5.78 | 5.76 | 5.76 | 951.4K |
| 14:00 | 5.77 | 5.79 | 5.76 | 5.79 | 805.6K |
| 14:05 | 5.79 | 5.80 | 5.78 | 5.80 | 804.5K |
| 14:10 | 5.80 | 5.90 | 5.79 | 5.88 | 2,840.7K |
| 14:15 | 5.88 | 5.89 | 5.85 | 5.86 | 1,207.8K |
| 14:20 | 5.86 | 5.86 | 5.82 | 5.82 | 1,052.8K |
| 14:25 | 5.81 | 5.82 | 5.79 | 5.81 | 1,442.7K |
| 14:30 | 5.81 | 5.83 | 5.80 | 5.82 | 1,135.7K |
| 14:35 | 5.82 | 5.83 | 5.81 | 5.81 | 1,219.7K |
| 14:40 | 5.81 | 5.82 | 5.80 | 5.81 | 1,849.2K |
| 14:45 | 5.82 | 5.82 | 5.81 | 5.81 | 1,005.1K |
| 14:50 | 5.82 | 5.82 | 5.80 | 5.80 | 3,134.5K |
| 14:55 | 5.81 | 5.81 | 5.80 | 5.81 | 1,342.1K |
| 15:40 | 5.81 | 5.81 | 5.81 | 5.81 | 1,200.4K |