最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3.21 | 3.21 | 3.21 | 3.21 | 8.1K |
| 09:01 | 3.22 | 3.22 | 3.22 | 3.22 | 5.3K |
| 09:02 | 3.22 | 3.23 | 3.22 | 3.23 | 10.3K |
| 09:03 | 3.24 | 3.25 | 3.24 | 3.25 | 11.4K |
| 09:05 | 3.23 | 3.24 | 3.23 | 3.24 | 3.0K |
| 09:06 | 3.25 | 3.25 | 3.24 | 3.24 | 10.9K |
| 09:07 | 3.24 | 3.25 | 3.24 | 3.25 | 9.9K |
| 09:08 | 3.25 | 3.25 | 3.25 | 3.25 | 13.0K |
| 09:09 | 3.25 | 3.25 | 3.25 | 3.25 | 1.0K |
| 09:10 | 3.24 | 3.24 | 3.23 | 3.23 | 9.4K |
| 09:11 | 3.24 | 3.25 | 3.23 | 3.25 | 4.9K |
| 09:12 | 3.25 | 3.25 | 3.25 | 3.25 | 0.7K |
| 09:13 | 3.24 | 3.24 | 3.24 | 3.24 | 0.7K |
| 09:14 | 3.24 | 3.24 | 3.24 | 3.24 | 0.8K |
| 09:15 | 3.26 | 3.26 | 3.26 | 3.26 | 29.3K |
| 09:16 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0K |
| 09:17 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0K |
| 09:18 | 3.26 | 3.26 | 3.26 | 3.26 | 0.1K |
| 09:20 | 3.27 | 3.27 | 3.26 | 3.27 | 4.8K |
| 09:21 | 3.26 | 3.26 | 3.24 | 3.25 | 12.3K |
| 09:23 | 3.25 | 3.25 | 3.25 | 3.25 | 0.6K |
| 09:25 | 3.25 | 3.25 | 3.23 | 3.23 | 1.6K |
| 09:29 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0K |
| 09:30 | 3.23 | 3.23 | 3.22 | 3.22 | 1.6K |
| 09:31 | 3.22 | 3.22 | 3.21 | 3.21 | 4.8K |
| 09:32 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 09:35 | 3.21 | 3.21 | 3.21 | 3.21 | 1.5K |
| 09:36 | 3.21 | 3.21 | 3.21 | 3.21 | 0.7K |
| 09:38 | 3.21 | 3.21 | 3.21 | 3.21 | 2.3K |
| 09:41 | 3.21 | 3.21 | 3.21 | 3.21 | 4.0K |
| 09:43 | 3.22 | 3.22 | 3.22 | 3.22 | 7.6K |
| 09:44 | 3.23 | 3.23 | 3.22 | 3.22 | 0.4K |
| 09:45 | 3.22 | 3.22 | 3.22 | 3.22 | 1.5K |
| 09:47 | 3.22 | 3.22 | 3.22 | 3.22 | 1.4K |
| 09:49 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 09:52 | 3.22 | 3.22 | 3.21 | 3.21 | 1.2K |
| 09:58 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 10:00 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 10:02 | 3.22 | 3.22 | 3.22 | 3.22 | 1.0K |
| 10:04 | 3.21 | 3.21 | 3.21 | 3.21 | 1.1K |
| 10:06 | 3.23 | 3.23 | 3.23 | 3.23 | 5.0K |
| 10:13 | 3.23 | 3.23 | 3.23 | 3.23 | 0.5K |
| 10:18 | 3.22 | 3.23 | 3.22 | 3.23 | 2.9K |
| 10:20 | 3.23 | 3.23 | 3.23 | 3.23 | 8.0K |
| 10:25 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 10:31 | 3.21 | 3.21 | 3.21 | 3.21 | 0.9K |
| 10:34 | 3.23 | 3.24 | 3.23 | 3.24 | 15.1K |
| 10:36 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0K |
| 10:37 | 3.23 | 3.23 | 3.23 | 3.23 | 1.0K |
| 10:42 | 3.23 | 3.23 | 3.23 | 3.23 | 3.1K |
| 10:45 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0K |
| 10:46 | 3.22 | 3.23 | 3.22 | 3.23 | 6.5K |
| 10:47 | 3.24 | 3.24 | 3.24 | 3.24 | 3.0K |
| 10:49 | 3.23 | 3.24 | 3.23 | 3.24 | 0.3K |
| 10:50 | 3.23 | 3.23 | 3.23 | 3.23 | 0.7K |
| 10:53 | 3.24 | 3.24 | 3.24 | 3.24 | 0.3K |
| 10:55 | 3.23 | 3.23 | 3.23 | 3.23 | 3.7K |
| 10:56 | 3.24 | 3.24 | 3.24 | 3.24 | 0.5K |
| 10:57 | 3.24 | 3.24 | 3.24 | 3.24 | 0.2K |
| 10:59 | 3.23 | 3.23 | 3.23 | 3.23 | 0.3K |
| 11:01 | 3.22 | 3.22 | 3.22 | 3.22 | 0.6K |
| 11:02 | 3.22 | 3.22 | 3.22 | 3.22 | 3.0K |
| 11:03 | 3.23 | 3.23 | 3.22 | 3.22 | 0.3K |
| 11:05 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 11:06 | 3.22 | 3.22 | 3.22 | 3.22 | 1.6K |
| 11:09 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 11:10 | 3.22 | 3.23 | 3.22 | 3.23 | 2.4K |
| 11:11 | 3.23 | 3.23 | 3.23 | 3.23 | 5.0K |
| 11:12 | 3.23 | 3.23 | 3.23 | 3.23 | 1.0K |
| 11:16 | 3.24 | 3.24 | 3.23 | 3.23 | 1.5K |
| 11:24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.0K |
| 11:25 | 3.24 | 3.24 | 3.24 | 3.24 | 0.3K |
| 11:26 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 11:27 | 3.24 | 3.24 | 3.24 | 3.24 | 0.7K |
| 11:28 | 3.24 | 3.24 | 3.24 | 3.24 | 0.3K |
| 11:31 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 11:32 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0K |
| 11:33 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 11:35 | 3.24 | 3.24 | 3.24 | 3.24 | 1.7K |
| 11:38 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0K |
| 11:41 | 3.23 | 3.23 | 3.22 | 3.22 | 2.5K |
| 11:47 | 3.22 | 3.22 | 3.22 | 3.22 | 1.0K |
| 11:52 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0K |
| 11:58 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 12:05 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 12:09 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 12:13 | 3.21 | 3.21 | 3.21 | 3.21 | 3.4K |
| 12:25 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 12:27 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 12:28 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 12:34 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 12:35 | 3.21 | 3.22 | 3.21 | 3.22 | 0.2K |
| 12:36 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 12:39 | 3.21 | 3.21 | 3.21 | 3.21 | 2.0K |
| 12:49 | 3.22 | 3.22 | 3.22 | 3.22 | 1.0K |
| 12:54 | 3.22 | 3.22 | 3.22 | 3.22 | 1.7K |
| 13:02 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 13:03 | 3.22 | 3.22 | 3.22 | 3.22 | 0.4K |
| 13:06 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 13:09 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0K |
| 13:12 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 13:15 | 3.22 | 3.23 | 3.22 | 3.23 | 0.2K |
| 13:16 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 13:17 | 3.22 | 3.22 | 3.22 | 3.22 | 4.0K |
| 13:23 | 3.22 | 3.22 | 3.22 | 3.22 | 0.9K |
| 13:24 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 13:36 | 3.21 | 3.21 | 3.20 | 3.20 | 9.2K |
| 13:39 | 3.24 | 3.24 | 3.24 | 3.24 | 13.1K |
| 13:40 | 3.24 | 3.24 | 3.24 | 3.24 | 1.7K |
| 13:42 | 3.24 | 3.24 | 3.24 | 3.24 | 6.4K |
| 13:44 | 3.23 | 3.23 | 3.23 | 3.23 | 0.7K |
| 13:48 | 3.22 | 3.22 | 3.22 | 3.22 | 1.2K |
| 13:54 | 3.23 | 3.23 | 3.23 | 3.23 | 1.5K |
| 13:55 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0K |
| 13:58 | 3.23 | 3.23 | 3.23 | 3.23 | 0.1K |
| 14:02 | 3.23 | 3.24 | 3.23 | 3.24 | 6.4K |
| 14:03 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0K |
| 14:13 | 3.23 | 3.23 | 3.23 | 3.23 | 0.5K |
| 14:23 | 3.23 | 3.23 | 3.23 | 3.23 | 1.7K |
| 14:26 | 3.23 | 3.23 | 3.23 | 3.23 | 0.5K |
| 14:29 | 3.23 | 3.23 | 3.23 | 3.23 | 1.1K |
| 14:35 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2K |
| 14:36 | 3.23 | 3.23 | 3.23 | 3.23 | 0.3K |
| 14:37 | 3.23 | 3.23 | 3.23 | 3.23 | 1.5K |
| 14:38 | 3.23 | 3.23 | 3.23 | 3.23 | 0.1K |
| 14:39 | 3.23 | 3.23 | 3.23 | 3.23 | 0.1K |
| 14:40 | 3.23 | 3.23 | 3.23 | 3.23 | 0.4K |
| 14:41 | 3.23 | 3.23 | 3.23 | 3.23 | 0.3K |
| 14:42 | 3.23 | 3.23 | 3.23 | 3.23 | 0.3K |
| 14:45 | 3.23 | 3.23 | 3.23 | 3.23 | 1.4K |
| 14:46 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2K |
| 14:56 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0K |
| 15:04 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2K |
| 15:05 | 3.22 | 3.22 | 3.22 | 3.22 | 10.6K |
| 15:07 | 3.23 | 3.23 | 3.23 | 3.23 | 0.3K |
| 15:08 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 15:09 | 3.22 | 3.25 | 3.22 | 3.25 | 20.0K |
| 15:16 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0K |
| 15:17 | 3.24 | 3.24 | 3.24 | 3.24 | 1.4K |
| 15:20 | 3.24 | 3.24 | 3.24 | 3.24 | 5.3K |
| 15:22 | 3.24 | 3.24 | 3.24 | 3.24 | 0.2K |
| 15:24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.2K |
| 15:25 | 3.24 | 3.24 | 3.24 | 3.24 | 1.3K |
| 15:27 | 3.23 | 3.23 | 3.23 | 3.23 | 3.2K |
| 15:28 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 15:34 | 3.23 | 3.23 | 3.22 | 3.22 | 18.8K |
| 15:39 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 15:40 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0K |
| 15:42 | 3.21 | 3.21 | 3.21 | 3.21 | 1.5K |
| 15:43 | 3.20 | 3.20 | 3.20 | 3.20 | 1.5K |
| 15:45 | 3.20 | 3.20 | 3.17 | 3.18 | 80.5K |
| 15:46 | 3.18 | 3.18 | 3.18 | 3.18 | 3.5K |
| 15:48 | 3.16 | 3.16 | 3.15 | 3.15 | 4.3K |
| 15:49 | 3.16 | 3.16 | 3.14 | 3.14 | 26.7K |
| 15:50 | 3.14 | 3.15 | 3.14 | 3.15 | 3.0K |
| 15:51 | 3.14 | 3.14 | 3.14 | 3.14 | 5.4K |
| 15:52 | 3.14 | 3.14 | 3.13 | 3.13 | 1.9K |
| 15:53 | 3.13 | 3.13 | 3.13 | 3.13 | 7.0K |
| 15:54 | 3.13 | 3.13 | 3.13 | 3.13 | 2.9K |
| 15:56 | 3.14 | 3.14 | 3.14 | 3.14 | 0.5K |
| 15:57 | 3.14 | 3.15 | 3.14 | 3.15 | 78.1K |
| 15:58 | 3.15 | 3.16 | 3.15 | 3.16 | 4.1K |
| 15:59 | 3.16 | 3.16 | 3.16 | 3.16 | 2.0K |
| 16:00 | 3.15 | 3.15 | 3.15 | 3.15 | 2.5K |
| 16:01 | 3.14 | 3.14 | 3.14 | 3.14 | 1.8K |
| 16:02 | 3.13 | 3.13 | 3.13 | 3.13 | 13.1K |
| 16:03 | 3.14 | 3.14 | 3.14 | 3.14 | 1.0K |
| 16:04 | 3.14 | 3.14 | 3.14 | 3.14 | 1.6K |
| 16:07 | 3.13 | 3.13 | 3.13 | 3.13 | 4.2K |
| 16:08 | 3.12 | 3.12 | 3.12 | 3.12 | 8.1K |
| 16:09 | 3.12 | 3.13 | 3.12 | 3.12 | 3.2K |
| 16:10 | 3.12 | 3.12 | 3.12 | 3.12 | 7.2K |
| 16:11 | 3.12 | 3.12 | 3.12 | 3.12 | 1.6K |
| 16:12 | 3.13 | 3.13 | 3.13 | 3.13 | 4.0K |
| 16:13 | 3.13 | 3.14 | 3.13 | 3.14 | 4.1K |
| 16:17 | 3.14 | 3.14 | 3.14 | 3.14 | 0.8K |
| 16:18 | 3.13 | 3.13 | 3.13 | 3.13 | 8.4K |
| 16:19 | 3.13 | 3.13 | 3.13 | 3.13 | 4.1K |
| 16:20 | 3.14 | 3.14 | 3.14 | 3.14 | 1.2K |
| 16:22 | 3.14 | 3.14 | 3.14 | 3.14 | 6.9K |
| 16:23 | 3.15 | 3.15 | 3.15 | 3.15 | 6.0K |
| 16:27 | 3.14 | 3.14 | 3.14 | 3.14 | 0.6K |
| 16:28 | 3.14 | 3.14 | 3.14 | 3.14 | 0.3K |
| 16:29 | 3.15 | 3.15 | 3.15 | 3.15 | 9.7K |
| 16:30 | 3.15 | 3.15 | 3.15 | 3.15 | 10.0K |
| 16:31 | 3.16 | 3.17 | 3.16 | 3.17 | 6.0K |
| 16:32 | 3.17 | 3.17 | 3.17 | 3.17 | 1.6K |
| 16:33 | 3.16 | 3.16 | 3.16 | 3.16 | 0.5K |
| 16:34 | 3.16 | 3.16 | 3.16 | 3.16 | 3.5K |
| 16:35 | 3.16 | 3.16 | 3.16 | 3.16 | 0.6K |
| 16:36 | 3.15 | 3.15 | 3.15 | 3.15 | 2.3K |
| 16:37 | 3.15 | 3.15 | 3.15 | 3.15 | 2.0K |
| 16:38 | 3.15 | 3.15 | 3.15 | 3.15 | 3.1K |
| 16:39 | 3.15 | 3.15 | 3.15 | 3.15 | 0.8K |
| 16:40 | 3.16 | 3.16 | 3.16 | 3.16 | 0.5K |
| 16:41 | 3.16 | 3.16 | 3.15 | 3.15 | 0.7K |
| 16:42 | 3.16 | 3.16 | 3.16 | 3.16 | 0.5K |
| 16:43 | 3.16 | 3.17 | 3.16 | 3.17 | 0.7K |
| 16:44 | 3.17 | 3.17 | 3.17 | 3.17 | 3.1K |
| 16:45 | 3.17 | 3.17 | 3.17 | 3.17 | 0.8K |
| 16:46 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0K |
| 16:48 | 3.18 | 3.18 | 3.18 | 3.18 | 0.7K |
| 16:50 | 3.19 | 3.19 | 3.19 | 3.19 | 1.7K |
| 16:52 | 3.17 | 3.18 | 3.17 | 3.18 | 0.3K |
| 16:53 | 3.19 | 3.19 | 3.19 | 3.19 | 1.8K |
| 16:54 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 17:10 | 3.17 | 3.18 | 3.17 | 3.18 | 3.3K |
| 17:12 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 17:14 | 3.17 | 3.17 | 3.17 | 3.17 | 6.6K |
| 17:15 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 17:16 | 3.18 | 3.18 | 3.18 | 3.18 | 1.7K |
| 17:18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.4K |
| 17:19 | 3.18 | 3.18 | 3.18 | 3.18 | 3.9K |
| 17:20 | 3.18 | 3.18 | 3.18 | 3.18 | 7.7K |
| 17:24 | 3.18 | 3.18 | 3.18 | 3.18 | 0.7K |
| 17:25 | 3.18 | 3.18 | 3.18 | 3.18 | 3.3K |
| 17:26 | 3.18 | 3.18 | 3.18 | 3.18 | 1.6K |
| 17:27 | 3.18 | 3.18 | 3.18 | 3.18 | 0.5K |
| 17:29 | 3.18 | 3.18 | 3.18 | 3.18 | 1.5K |
| 17:35 | 3.17 | 3.17 | 3.17 | 3.17 | 2,801.7K |