5.21
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.68 | 5.68 | 5.54 | 5.59 | 2,866.8K |
| 09:35 | 5.58 | 5.61 | 5.57 | 5.60 | 1,158.0K |
| 09:40 | 5.59 | 5.60 | 5.57 | 5.57 | 1,202.0K |
| 09:45 | 5.56 | 5.59 | 5.55 | 5.58 | 1,538.0K |
| 09:50 | 5.57 | 5.59 | 5.57 | 5.59 | 520.0K |
| 09:55 | 5.59 | 5.62 | 5.58 | 5.58 | 2,060.0K |
| 10:00 | 5.57 | 5.59 | 5.55 | 5.59 | 1,550.2K |
| 10:05 | 5.60 | 5.60 | 5.58 | 5.59 | 358.0K |
| 10:10 | 5.58 | 5.59 | 5.58 | 5.58 | 200.0K |
| 10:15 | 5.57 | 5.58 | 5.57 | 5.58 | 766.0K |
| 10:20 | 5.58 | 5.59 | 5.57 | 5.57 | 452.0K |
| 10:25 | 5.58 | 5.60 | 5.58 | 5.60 | 1,309.0K |
| 10:30 | 5.61 | 5.63 | 5.60 | 5.60 | 704.0K |
| 10:35 | 5.61 | 5.64 | 5.61 | 5.62 | 964.4K |
| 10:40 | 5.63 | 5.63 | 5.61 | 5.61 | 250.0K |
| 10:45 | 5.60 | 5.62 | 5.60 | 5.62 | 162.0K |
| 10:50 | 5.61 | 5.62 | 5.58 | 5.58 | 604.0K |
| 10:55 | 5.59 | 5.59 | 5.57 | 5.58 | 618.0K |
| 11:00 | 5.59 | 5.59 | 5.58 | 5.58 | 158.0K |
| 11:05 | 5.59 | 5.59 | 5.58 | 5.59 | 466.0K |
| 11:10 | 5.60 | 5.63 | 5.59 | 5.60 | 840.0K |
| 11:15 | 5.59 | 5.60 | 5.57 | 5.58 | 1,216.0K |
| 11:20 | 5.57 | 5.58 | 5.57 | 5.58 | 138.0K |
| 11:25 | 5.57 | 5.58 | 5.57 | 5.58 | 266.0K |
| 11:30 | 5.57 | 5.58 | 5.56 | 5.56 | 790.0K |
| 11:35 | 5.57 | 5.57 | 5.53 | 5.53 | 1,566.0K |
| 11:40 | 5.54 | 5.54 | 5.50 | 5.50 | 1,060.8K |
| 11:45 | 5.51 | 5.51 | 5.48 | 5.48 | 2,610.0K |
| 11:50 | 5.47 | 5.47 | 5.45 | 5.47 | 838.0K |
| 11:55 | 5.48 | 5.49 | 5.45 | 5.45 | 756.0K |
| 13:00 | 5.45 | 5.47 | 5.43 | 5.43 | 1,590.0K |
| 13:05 | 5.42 | 5.46 | 5.41 | 5.45 | 791.8K |
| 13:10 | 5.45 | 5.45 | 5.41 | 5.41 | 942.0K |
| 13:15 | 5.40 | 5.42 | 5.38 | 5.39 | 3,432.0K |
| 13:20 | 5.39 | 5.41 | 5.39 | 5.41 | 498.0K |
| 13:25 | 5.40 | 5.41 | 5.37 | 5.37 | 800.0K |
| 13:30 | 5.38 | 5.40 | 5.35 | 5.40 | 1,195.9K |
| 13:35 | 5.38 | 5.45 | 5.38 | 5.44 | 566.0K |
| 13:40 | 5.45 | 5.45 | 5.43 | 5.44 | 260.0K |
| 13:45 | 5.45 | 5.45 | 5.43 | 5.45 | 290.0K |
| 13:50 | 5.46 | 5.48 | 5.45 | 5.48 | 516.0K |
| 13:55 | 5.47 | 5.47 | 5.45 | 5.46 | 568.0K |
| 14:00 | 5.47 | 5.47 | 5.45 | 5.45 | 214.0K |
| 14:05 | 5.46 | 5.47 | 5.45 | 5.46 | 180.0K |
| 14:10 | 5.47 | 5.47 | 5.45 | 5.47 | 228.0K |
| 14:15 | 5.46 | 5.46 | 5.44 | 5.45 | 268.0K |
| 14:20 | 5.44 | 5.44 | 5.41 | 5.42 | 1,248.0K |
| 14:25 | 5.41 | 5.46 | 5.40 | 5.40 | 1,300.0K |
| 14:30 | 5.40 | 5.42 | 5.39 | 5.41 | 526.0K |
| 14:35 | 5.41 | 5.41 | 5.40 | 5.40 | 434.0K |
| 14:40 | 5.41 | 5.42 | 5.40 | 5.42 | 200.0K |
| 14:45 | 5.43 | 5.44 | 5.41 | 5.41 | 440.2K |
| 14:50 | 5.42 | 5.42 | 5.40 | 5.40 | 512.0K |
| 14:55 | 5.40 | 5.41 | 5.40 | 5.40 | 168.0K |
| 15:00 | 5.41 | 5.41 | 5.40 | 5.40 | 468.0K |
| 15:05 | 5.41 | 5.41 | 5.39 | 5.40 | 282.0K |
| 15:10 | 5.39 | 5.41 | 5.39 | 5.40 | 260.0K |
| 15:15 | 5.39 | 5.42 | 5.39 | 5.42 | 1,142.0K |
| 15:20 | 5.41 | 5.42 | 5.41 | 5.41 | 352.0K |
| 15:25 | 5.42 | 5.43 | 5.40 | 5.42 | 216.0K |
| 15:30 | 5.42 | 5.42 | 5.41 | 5.41 | 262.0K |
| 15:35 | 5.40 | 5.42 | 5.40 | 5.41 | 520.0K |
| 15:40 | 5.41 | 5.41 | 5.40 | 5.40 | 588.0K |
| 15:45 | 5.41 | 5.41 | 5.39 | 5.40 | 596.0K |
| 15:50 | 5.39 | 5.40 | 5.38 | 5.40 | 1,038.4K |
| 15:55 | 5.39 | 5.40 | 5.38 | 5.38 | 1,332.0K |