4.65
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.08 | 5.10 | 5.08 | 5.10 | 1.0K |
| 09:34 | 5.09 | 5.09 | 5.09 | 5.09 | 1.0K |
| 09:35 | 5.09 | 5.09 | 5.04 | 5.04 | 3.3K |
| 09:40 | 5.10 | 5.10 | 5.10 | 5.10 | 0.3K |
| 09:44 | 5.03 | 5.03 | 5.01 | 5.01 | 2.0K |
| 10:04 | 5.05 | 5.06 | 5.05 | 5.06 | 3.2K |
| 10:06 | 5.05 | 5.05 | 5.05 | 5.05 | 0.8K |
| 10:13 | 5.03 | 5.03 | 4.99 | 4.99 | 1.0K |
| 10:14 | 5.03 | 5.03 | 4.99 | 4.99 | 3.3K |
| 10:33 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 10:34 | 5.02 | 5.02 | 5.02 | 5.02 | 3.5K |
| 10:42 | 5.00 | 5.00 | 5.00 | 5.00 | 1.6K |
| 10:43 | 4.98 | 4.98 | 4.93 | 4.94 | 6.9K |
| 10:49 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 10:50 | 4.94 | 4.94 | 4.94 | 4.94 | 2.4K |
| 10:51 | 5.02 | 5.03 | 5.02 | 5.03 | 1.8K |
| 10:52 | 5.01 | 5.01 | 5.01 | 5.01 | 5.7K |
| 10:53 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 10:55 | 5.03 | 5.03 | 5.01 | 5.01 | 4.3K |
| 10:56 | 5.03 | 5.03 | 4.96 | 4.98 | 8.3K |
| 10:57 | 4.96 | 4.99 | 4.95 | 4.95 | 6.1K |
| 10:58 | 4.95 | 5.05 | 4.95 | 4.96 | 7.7K |
| 10:59 | 4.99 | 4.99 | 4.99 | 4.99 | 3.7K |
| 11:00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 11:01 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 11:02 | 5.01 | 5.01 | 5.01 | 5.01 | 4.5K |
| 11:03 | 5.02 | 5.02 | 5.02 | 5.02 | 0.2K |
| 11:04 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 11:22 | 5.01 | 5.01 | 5.01 | 5.01 | 2.2K |
| 11:23 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 11:25 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 11:35 | 5.01 | 5.01 | 5.01 | 5.01 | 2.1K |
| 11:36 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 11:37 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 11:41 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 11:43 | 4.97 | 4.97 | 4.97 | 4.97 | 0.8K |
| 11:46 | 4.95 | 4.95 | 4.95 | 4.95 | 2.2K |
| 11:52 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 11:56 | 5.01 | 5.01 | 5.01 | 5.01 | 6.9K |
| 12:00 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 12:04 | 5.01 | 5.01 | 5.01 | 5.01 | 0.3K |
| 12:11 | 5.02 | 5.02 | 5.02 | 5.02 | 2.3K |
| 12:14 | 5.04 | 5.05 | 5.04 | 5.05 | 6.5K |
| 12:17 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 12:19 | 5.06 | 5.06 | 5.06 | 5.06 | 0.2K |
| 12:20 | 5.07 | 5.07 | 5.07 | 5.07 | 1.0K |
| 12:23 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 12:24 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 12:28 | 5.07 | 5.07 | 5.07 | 5.07 | 1.0K |
| 12:49 | 5.06 | 5.06 | 5.06 | 5.06 | 1.4K |
| 13:21 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 13:43 | 5.08 | 5.09 | 5.08 | 5.08 | 8.7K |
| 13:45 | 5.09 | 5.09 | 5.09 | 5.09 | 0.7K |
| 14:02 | 5.10 | 5.10 | 5.10 | 5.10 | 0.6K |
| 14:09 | 5.14 | 5.15 | 5.14 | 5.15 | 0.6K |
| 14:10 | 5.16 | 5.18 | 5.15 | 5.18 | 2.7K |
| 14:11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.6K |
| 14:15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.4K |
| 14:16 | 5.10 | 5.10 | 5.10 | 5.10 | 1.3K |
| 14:17 | 5.10 | 5.10 | 5.09 | 5.10 | 0.9K |
| 14:18 | 5.11 | 5.11 | 5.11 | 5.11 | 0.6K |
| 14:21 | 5.12 | 5.12 | 5.12 | 5.12 | 0.6K |
| 14:23 | 5.11 | 5.11 | 5.11 | 5.11 | 0.1K |
| 14:31 | 5.08 | 5.08 | 5.08 | 5.08 | 0.8K |
| 14:39 | 5.08 | 5.08 | 5.08 | 5.08 | 0.1K |
| 14:45 | 5.10 | 5.10 | 5.10 | 5.10 | 0.1K |
| 14:48 | 4.98 | 4.98 | 4.98 | 4.98 | 2.1K |
| 14:52 | 5.00 | 5.00 | 5.00 | 5.00 | 3.9K |
| 14:59 | 5.02 | 5.02 | 5.02 | 5.02 | 1.0K |
| 15:19 | 4.97 | 4.97 | 4.97 | 4.97 | 0.2K |
| 15:25 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 15:27 | 4.95 | 4.95 | 4.95 | 4.95 | 1.9K |
| 15:30 | 4.94 | 4.94 | 4.94 | 4.94 | 0.2K |
| 15:34 | 4.93 | 4.93 | 4.93 | 4.93 | 1.5K |
| 15:35 | 4.96 | 4.96 | 4.96 | 4.96 | 0.2K |
| 15:36 | 4.96 | 4.96 | 4.96 | 4.96 | 0.2K |
| 15:44 | 4.95 | 4.95 | 4.95 | 4.95 | 0.5K |
| 15:47 | 4.95 | 4.95 | 4.95 | 4.95 | 0.4K |
| 15:52 | 4.95 | 4.95 | 4.95 | 4.95 | 0.2K |
| 15:53 | 4.95 | 4.95 | 4.95 | 4.95 | 0.4K |
| 15:54 | 4.95 | 4.95 | 4.95 | 4.95 | 0.3K |
| 15:56 | 4.95 | 4.95 | 4.95 | 4.95 | 0.1K |
| 15:57 | 4.95 | 4.95 | 4.92 | 4.92 | 1.5K |
| 15:59 | 4.95 | 4.95 | 4.92 | 4.93 | 4.4K |