4.06
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3.77 | 3.92 | 3.77 | 3.85 | 49.0K |
| 09:05 | 3.85 | 3.85 | 3.76 | 3.85 | 3.2K |
| 09:10 | 3.85 | 3.89 | 3.85 | 3.89 | 6.1K |
| 09:15 | 3.90 | 3.91 | 3.89 | 3.90 | 7.9K |
| 09:20 | 3.90 | 3.91 | 3.89 | 3.91 | 2.0K |
| 09:25 | 3.91 | 3.91 | 3.82 | 3.82 | 0.3K |
| 09:30 | 3.89 | 3.89 | 3.89 | 3.89 | 0.2K |
| 09:35 | 3.89 | 3.89 | 3.88 | 3.89 | 2.2K |
| 09:40 | 3.83 | 3.89 | 3.83 | 3.89 | 4.2K |
| 09:45 | 3.91 | 3.91 | 3.85 | 3.85 | 18.8K |
| 09:50 | 3.90 | 3.90 | 3.90 | 3.90 | 3.8K |
| 09:55 | 3.91 | 3.91 | 3.90 | 3.90 | 6.4K |
| 10:00 | 3.91 | 3.91 | 3.91 | 3.91 | 9.7K |
| 10:05 | 3.91 | 3.91 | 3.91 | 3.91 | 1.4K |
| 10:10 | 3.91 | 3.92 | 3.91 | 3.92 | 28.6K |
| 10:15 | 3.93 | 3.95 | 3.92 | 3.95 | 6.2K |
| 10:20 | 3.95 | 3.98 | 3.95 | 3.98 | 1.2K |
| 10:25 | 3.97 | 3.98 | 3.80 | 3.84 | 47.9K |
| 10:30 | 3.92 | 3.92 | 3.92 | 3.92 | 1.0K |
| 10:35 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0K |
| 10:40 | 3.93 | 3.93 | 3.93 | 3.93 | 0.2K |
| 10:45 | 3.93 | 3.97 | 3.93 | 3.97 | 2.5K |
| 10:50 | 3.99 | 4.00 | 3.99 | 4.00 | 29.0K |
| 10:55 | 4.05 | 4.05 | 4.05 | 4.05 | 1.0K |
| 11:00 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0K |
| 11:05 | 4.05 | 4.11 | 4.03 | 4.11 | 3.1K |
| 11:15 | 4.09 | 4.09 | 4.09 | 4.09 | 0.6K |
| 11:20 | 4.03 | 4.03 | 4.03 | 4.03 | 1.2K |
| 11:25 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
| 11:30 | 4.10 | 4.10 | 4.09 | 4.09 | 5.2K |
| 11:35 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0K |
| 11:40 | 4.03 | 4.03 | 4.03 | 4.03 | 0.2K |
| 11:55 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0K |
| 12:00 | 4.02 | 4.07 | 4.02 | 4.07 | 0.0K |
| 12:05 | 4.07 | 4.07 | 4.07 | 4.07 | 0.4K |
| 12:15 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0K |
| 12:20 | 4.06 | 4.06 | 4.02 | 4.02 | 2.2K |
| 12:25 | 4.06 | 4.06 | 4.06 | 4.06 | 0.1K |
| 12:30 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0K |
| 12:35 | 4.06 | 4.06 | 4.06 | 4.06 | 0.8K |
| 12:40 | 4.02 | 4.02 | 4.02 | 4.02 | 0.3K |
| 12:45 | 4.02 | 4.02 | 4.02 | 4.02 | 1.4K |
| 12:50 | 4.06 | 4.06 | 4.02 | 4.02 | 1.1K |
| 13:05 | 4.06 | 4.06 | 4.02 | 4.02 | 0.1K |
| 13:25 | 4.03 | 4.03 | 4.01 | 4.01 | 3.6K |
| 13:30 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0K |
| 13:40 | 4.00 | 4.00 | 4.00 | 4.00 | 3.0K |
| 13:50 | 4.00 | 4.00 | 4.00 | 4.00 | 1.0K |
| 13:55 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
| 14:00 | 4.00 | 4.00 | 4.00 | 4.00 | 10.9K |
| 14:05 | 4.00 | 4.01 | 4.00 | 4.01 | 1.7K |
| 14:10 | 4.00 | 4.00 | 4.00 | 4.00 | 0.7K |
| 14:20 | 4.00 | 4.00 | 4.00 | 4.00 | 2.8K |
| 14:25 | 4.00 | 4.00 | 4.00 | 4.00 | 0.8K |
| 14:30 | 4.00 | 4.00 | 4.00 | 4.00 | 5.0K |
| 14:35 | 4.00 | 4.00 | 4.00 | 4.00 | 5.0K |
| 14:55 | 4.00 | 4.00 | 3.88 | 3.89 | 4.7K |
| 15:00 | 4.05 | 4.05 | 4.05 | 4.05 | 9.1K |
| 15:05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.4K |
| 15:20 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0K |
| 15:30 | 4.04 | 4.04 | 4.04 | 4.04 | 1.0K |
| 15:35 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1K |
| 15:55 | 4.02 | 4.02 | 4.02 | 4.02 | 0.1K |
| 16:00 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0K |
| 16:05 | 3.93 | 3.95 | 3.93 | 3.95 | 1.1K |
| 16:10 | 3.99 | 3.99 | 3.94 | 3.94 | 3.1K |
| 16:25 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0K |
| 16:35 | 3.95 | 3.97 | 3.95 | 3.97 | 0.3K |
| 16:40 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 16:45 | 4.00 | 4.00 | 4.00 | 4.00 | 10.0K |
| 17:00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.0K |
| 17:05 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0K |