最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:32 | 5.10 | 5.10 | 5.10 | 5.10 | 27.5K |
| 09:37 | 5.10 | 5.10 | 5.10 | 5.09 | 0.6K |
| 09:39 | 5.10 | 5.10 | 5.10 | 5.10 | 0.4K |
| 09:40 | 5.09 | 5.09 | 5.08 | 5.09 | 1.9K |
| 09:42 | 5.10 | 5.10 | 5.10 | 5.10 | 3.5K |
| 09:43 | 5.10 | 5.10 | 5.10 | 5.10 | 0.8K |
| 09:44 | 5.12 | 5.12 | 5.12 | 5.12 | 0.9K |
| 09:46 | 5.14 | 5.14 | 5.14 | 5.14 | 1.7K |
| 09:47 | 5.15 | 5.15 | 5.15 | 5.15 | 0.7K |
| 09:49 | 5.17 | 5.17 | 5.17 | 5.17 | 10.5K |
| 09:50 | 5.15 | 5.15 | 5.15 | 5.15 | 5.1K |
| 09:56 | 5.21 | 5.21 | 5.21 | 5.21 | 0.9K |
| 09:58 | 5.21 | 5.21 | 5.21 | 5.21 | 3.0K |
| 09:59 | 5.22 | 5.22 | 5.22 | 5.22 | 3.8K |
| 10:01 | 5.22 | 5.23 | 5.22 | 5.23 | 0.7K |
| 10:02 | 5.23 | 5.23 | 5.22 | 5.23 | 2.6K |
| 10:03 | 5.21 | 5.21 | 5.20 | 5.20 | 10.4K |
| 10:04 | 5.20 | 5.20 | 5.19 | 5.19 | 1.5K |
| 10:05 | 5.18 | 5.18 | 5.17 | 5.17 | 1.8K |
| 10:09 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 10:10 | 5.21 | 5.21 | 5.21 | 5.21 | 0.2K |
| 10:15 | 5.21 | 5.21 | 5.21 | 5.21 | 1.3K |
| 10:16 | 5.19 | 5.19 | 5.19 | 5.19 | 9.7K |
| 10:19 | 5.18 | 5.18 | 5.18 | 5.18 | 1.2K |
| 10:24 | 5.20 | 5.20 | 5.20 | 5.20 | 3.2K |
| 10:26 | 5.21 | 5.21 | 5.21 | 5.21 | 1.0K |
| 10:32 | 5.20 | 5.20 | 5.20 | 5.20 | 1.0K |
| 10:33 | 5.19 | 5.19 | 5.19 | 5.19 | 0.5K |
| 10:40 | 5.19 | 5.19 | 5.19 | 5.19 | 0.4K |
| 10:42 | 5.19 | 5.19 | 5.19 | 5.19 | 2.2K |
| 10:44 | 5.18 | 5.18 | 5.18 | 5.18 | 1.1K |
| 10:48 | 5.20 | 5.20 | 5.20 | 5.20 | 0.6K |
| 10:49 | 5.20 | 5.20 | 5.20 | 5.20 | 0.2K |
| 10:50 | 5.21 | 5.21 | 5.21 | 5.21 | 1.8K |
| 10:56 | 5.22 | 5.22 | 5.22 | 5.22 | 2.1K |
| 10:57 | 5.23 | 5.23 | 5.23 | 5.23 | 0.8K |
| 10:58 | 5.22 | 5.22 | 5.22 | 5.22 | 0.4K |
| 10:59 | 5.22 | 5.22 | 5.22 | 5.22 | 2.3K |
| 11:00 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 11:05 | 5.21 | 5.21 | 5.21 | 5.21 | 1.4K |
| 11:12 | 5.13 | 5.14 | 5.13 | 5.14 | 2.9K |
| 11:13 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 11:24 | 5.14 | 5.14 | 5.14 | 5.14 | 1.2K |
| 11:26 | 5.14 | 5.14 | 5.14 | 5.14 | 1.9K |
| 11:28 | 5.13 | 5.13 | 5.13 | 5.13 | 0.7K |
| 11:35 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 11:37 | 5.14 | 5.14 | 5.14 | 5.14 | 0.6K |
| 11:42 | 5.11 | 5.11 | 5.11 | 5.11 | 3.9K |
| 11:43 | 5.11 | 5.11 | 5.11 | 5.11 | 7.0K |
| 11:44 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 11:45 | 5.10 | 5.10 | 5.10 | 5.10 | 2.1K |
| 11:48 | 5.13 | 5.13 | 5.13 | 5.13 | 2.6K |
| 11:52 | 5.13 | 5.13 | 5.13 | 5.13 | 0.5K |
| 11:53 | 5.12 | 5.12 | 5.12 | 5.12 | 1.0K |
| 11:54 | 5.13 | 5.13 | 5.13 | 5.13 | 0.2K |
| 11:58 | 5.14 | 5.14 | 5.14 | 5.14 | 5.0K |
| 11:59 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 12:00 | 5.14 | 5.14 | 5.14 | 5.14 | 1.4K |
| 12:04 | 5.13 | 5.13 | 5.13 | 5.13 | 5.7K |
| 12:16 | 5.12 | 5.12 | 5.12 | 5.12 | 0.3K |
| 12:17 | 5.10 | 5.11 | 5.10 | 5.11 | 2.1K |
| 12:21 | 5.10 | 5.10 | 5.10 | 5.10 | 1.8K |
| 12:22 | 5.10 | 5.10 | 5.10 | 5.10 | 1.3K |
| 12:24 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 12:25 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 12:26 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 12:28 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 12:29 | 5.11 | 5.11 | 5.11 | 5.11 | 0.2K |
| 12:30 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 12:31 | 5.11 | 5.11 | 5.11 | 5.11 | 0.6K |
| 12:32 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 12:33 | 5.10 | 5.10 | 5.10 | 5.10 | 0.8K |
| 12:39 | 5.11 | 5.11 | 5.11 | 5.11 | 0.3K |
| 12:41 | 5.11 | 5.11 | 5.11 | 5.11 | 1.9K |
| 12:42 | 5.10 | 5.10 | 5.10 | 5.10 | 11.1K |
| 12:49 | 5.10 | 5.10 | 5.10 | 5.10 | 0.9K |
| 12:50 | 5.10 | 5.10 | 5.10 | 5.10 | 0.6K |
| 12:51 | 5.09 | 5.09 | 5.09 | 5.09 | 1.2K |
| 12:57 | 5.09 | 5.09 | 5.09 | 5.09 | 92.0K |
| 13:01 | 5.09 | 5.09 | 5.09 | 5.09 | 21.1K |
| 13:02 | 5.08 | 5.08 | 5.08 | 5.08 | 0.8K |
| 13:04 | 5.06 | 5.06 | 5.05 | 5.05 | 1.2K |
| 13:05 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 13:07 | 5.07 | 5.08 | 5.07 | 5.08 | 3.4K |
| 13:09 | 5.08 | 5.08 | 5.08 | 5.08 | 3.1K |
| 13:12 | 5.08 | 5.08 | 5.08 | 5.08 | 1.0K |
| 13:17 | 5.07 | 5.07 | 5.07 | 5.07 | 0.7K |
| 13:26 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 13:29 | 5.06 | 5.06 | 5.06 | 5.06 | 10.9K |
| 13:36 | 5.06 | 5.07 | 5.06 | 5.07 | 3.8K |
| 13:37 | 5.07 | 5.07 | 5.07 | 5.07 | 1.5K |
| 13:39 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 13:41 | 5.08 | 5.08 | 5.08 | 5.08 | 0.6K |
| 13:47 | 5.07 | 5.07 | 5.07 | 5.07 | 0.6K |
| 13:48 | 5.07 | 5.07 | 5.07 | 5.07 | 0.9K |
| 13:50 | 5.07 | 5.07 | 5.07 | 5.07 | 0.4K |
| 13:52 | 5.07 | 5.07 | 5.07 | 5.07 | 1.5K |
| 13:54 | 5.06 | 5.06 | 5.06 | 5.06 | 0.8K |
| 13:59 | 5.05 | 5.05 | 5.05 | 5.05 | 3.9K |
| 14:01 | 5.05 | 5.05 | 5.05 | 5.05 | 0.9K |
| 14:05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.0K |
| 14:09 | 5.05 | 5.05 | 5.05 | 5.05 | 11.0K |
| 14:26 | 5.04 | 5.04 | 5.04 | 5.04 | 1.7K |
| 14:29 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 14:30 | 5.03 | 5.04 | 5.03 | 5.04 | 4.0K |
| 14:35 | 5.05 | 5.05 | 5.05 | 5.05 | 0.9K |
| 14:36 | 5.05 | 5.05 | 5.05 | 5.05 | 11.7K |
| 14:37 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 14:40 | 5.06 | 5.06 | 5.06 | 5.06 | 2.6K |
| 14:41 | 5.06 | 5.06 | 5.06 | 5.06 | 0.1K |
| 14:42 | 5.06 | 5.06 | 5.06 | 5.06 | 2.3K |
| 14:51 | 5.04 | 5.04 | 5.04 | 5.04 | 1.0K |
| 15:00 | 5.05 | 5.05 | 5.04 | 5.04 | 2.5K |
| 15:08 | 5.05 | 5.05 | 5.05 | 5.05 | 1.8K |
| 15:18 | 5.04 | 5.04 | 5.04 | 5.04 | 1.9K |
| 15:23 | 5.01 | 5.01 | 5.01 | 5.01 | 5.4K |
| 15:24 | 5.01 | 5.01 | 5.01 | 5.01 | 1.5K |
| 15:25 | 5.01 | 5.02 | 5.01 | 5.01 | 1.6K |
| 15:26 | 5.01 | 5.01 | 5.01 | 5.01 | 5.0K |
| 15:28 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 15:35 | 5.04 | 5.04 | 5.04 | 5.04 | 17.7K |
| 15:37 | 5.03 | 5.03 | 5.03 | 5.03 | 14.1K |
| 15:39 | 5.04 | 5.04 | 5.04 | 5.04 | 4.0K |
| 15:42 | 5.02 | 5.02 | 5.02 | 5.02 | 1.8K |
| 15:43 | 5.03 | 5.03 | 5.03 | 5.03 | 5.7K |
| 15:45 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 15:48 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 15:50 | 5.02 | 5.02 | 5.02 | 5.02 | 0.8K |
| 15:52 | 5.03 | 5.03 | 5.03 | 5.03 | 41.4K |
| 15:54 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 15:59 | 5.04 | 5.04 | 5.04 | 5.04 | 14.1K |
| 16:00 | 5.04 | 5.04 | 5.04 | 5.04 | 36.8K |