4.32
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.95 | 3.95 | 3.70 | 3.82 | 673.8K |
| 09:35 | 3.81 | 3.81 | 3.71 | 3.73 | 435.2K |
| 09:40 | 3.72 | 3.73 | 3.70 | 3.71 | 601.0K |
| 09:45 | 3.70 | 3.71 | 3.68 | 3.68 | 729.0K |
| 09:50 | 3.67 | 3.67 | 3.54 | 3.60 | 1,266.8K |
| 09:55 | 3.61 | 3.65 | 3.61 | 3.62 | 282.8K |
| 10:00 | 3.63 | 3.66 | 3.63 | 3.64 | 545.6K |
| 10:05 | 3.63 | 3.64 | 3.63 | 3.64 | 145.0K |
| 10:10 | 3.63 | 3.64 | 3.61 | 3.61 | 313.0K |
| 10:15 | 3.62 | 3.65 | 3.62 | 3.62 | 202.2K |
| 10:20 | 3.63 | 3.66 | 3.63 | 3.64 | 84.0K |
| 10:25 | 3.63 | 3.63 | 3.61 | 3.61 | 92.4K |
| 10:30 | 3.61 | 3.62 | 3.61 | 3.62 | 38.6K |
| 10:35 | 3.63 | 3.63 | 3.62 | 3.63 | 128.8K |
| 10:40 | 3.62 | 3.65 | 3.62 | 3.64 | 130.0K |
| 10:45 | 3.64 | 3.65 | 3.64 | 3.65 | 73.0K |
| 10:50 | 3.64 | 3.64 | 3.63 | 3.63 | 82.4K |
| 10:55 | 3.62 | 3.62 | 3.58 | 3.59 | 568.4K |
| 11:00 | 3.60 | 3.61 | 3.57 | 3.58 | 261.0K |
| 11:05 | 3.57 | 3.57 | 3.54 | 3.54 | 322.0K |
| 11:10 | 3.55 | 3.55 | 3.54 | 3.55 | 446.6K |
| 11:15 | 3.57 | 3.58 | 3.57 | 3.58 | 59.0K |
| 11:20 | 3.57 | 3.58 | 3.56 | 3.56 | 161.8K |
| 11:25 | 3.57 | 3.57 | 3.56 | 3.56 | 88.4K |
| 11:35 | 3.55 | 3.56 | 3.55 | 3.55 | 413.6K |
| 11:40 | 3.56 | 3.56 | 3.55 | 3.55 | 82.6K |
| 11:45 | 3.56 | 3.57 | 3.56 | 3.57 | 59.0K |
| 11:50 | 3.56 | 3.56 | 3.55 | 3.56 | 32.4K |
| 11:55 | 3.58 | 3.58 | 3.55 | 3.55 | 87.4K |
| 13:00 | 3.58 | 3.58 | 3.57 | 3.57 | 94.8K |
| 13:05 | 3.56 | 3.56 | 3.54 | 3.54 | 144.6K |
| 13:10 | 3.54 | 3.54 | 3.46 | 3.47 | 1,286.4K |
| 13:15 | 3.46 | 3.46 | 3.43 | 3.46 | 240.8K |
| 13:20 | 3.48 | 3.51 | 3.47 | 3.48 | 762.6K |
| 13:25 | 3.48 | 3.48 | 3.43 | 3.44 | 225.4K |
| 13:30 | 3.43 | 3.45 | 3.42 | 3.42 | 269.6K |
| 13:35 | 3.41 | 3.41 | 3.35 | 3.38 | 590.8K |
| 13:40 | 3.39 | 3.39 | 3.28 | 3.30 | 1,205.4K |
| 13:45 | 3.29 | 3.31 | 3.28 | 3.31 | 318.2K |
| 13:50 | 3.30 | 3.31 | 3.29 | 3.31 | 340.6K |
| 13:55 | 3.30 | 3.30 | 3.28 | 3.28 | 473.8K |
| 14:00 | 3.27 | 3.28 | 3.27 | 3.28 | 471.4K |
| 14:05 | 3.27 | 3.29 | 3.25 | 3.25 | 434.6K |
| 14:10 | 3.24 | 3.28 | 3.24 | 3.28 | 348.0K |
| 14:15 | 3.27 | 3.27 | 3.22 | 3.22 | 260.2K |
| 14:20 | 3.23 | 3.32 | 3.23 | 3.30 | 444.0K |
| 14:25 | 3.32 | 3.32 | 3.29 | 3.30 | 183.4K |
| 14:30 | 3.29 | 3.33 | 3.28 | 3.32 | 233.0K |
| 14:35 | 3.31 | 3.33 | 3.30 | 3.32 | 153.0K |
| 14:40 | 3.32 | 3.32 | 3.29 | 3.29 | 145.4K |
| 14:45 | 3.28 | 3.29 | 3.27 | 3.27 | 199.2K |
| 14:50 | 3.28 | 3.30 | 3.28 | 3.30 | 32.6K |
| 14:55 | 3.29 | 3.30 | 3.29 | 3.30 | 19.4K |
| 15:00 | 3.29 | 3.30 | 3.28 | 3.30 | 130.6K |
| 15:05 | 3.29 | 3.30 | 3.28 | 3.30 | 87.2K |
| 15:10 | 3.29 | 3.29 | 3.29 | 3.29 | 7.8K |
| 15:15 | 3.30 | 3.30 | 3.29 | 3.30 | 183.2K |
| 15:20 | 3.29 | 3.29 | 3.29 | 3.29 | 8.4K |
| 15:25 | 3.30 | 3.30 | 3.29 | 3.29 | 182.6K |
| 15:30 | 3.28 | 3.28 | 3.28 | 3.28 | 26.4K |
| 15:35 | 3.29 | 3.30 | 3.29 | 3.30 | 140.0K |
| 15:40 | 3.31 | 3.31 | 3.30 | 3.30 | 113.6K |
| 15:45 | 3.29 | 3.30 | 3.28 | 3.30 | 272.6K |
| 15:50 | 3.31 | 3.42 | 3.31 | 3.40 | 885.8K |
| 15:55 | 3.41 | 3.52 | 3.36 | 3.36 | 1,226.6K |