4.28
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.02 | 4.07 | 4.00 | 4.05 | 944.2K |
| 09:35 | 4.06 | 4.18 | 4.06 | 4.14 | 1,688.6K |
| 09:40 | 4.14 | 4.17 | 4.07 | 4.08 | 1,157.4K |
| 09:45 | 4.07 | 4.08 | 4.06 | 4.06 | 560.4K |
| 09:50 | 4.06 | 4.08 | 4.05 | 4.05 | 373.6K |
| 09:55 | 4.06 | 4.11 | 4.06 | 4.11 | 283.6K |
| 10:00 | 4.12 | 4.12 | 4.09 | 4.09 | 1,035.2K |
| 10:05 | 4.10 | 4.12 | 4.10 | 4.11 | 236.8K |
| 10:10 | 4.13 | 4.17 | 4.13 | 4.16 | 1,722.0K |
| 10:15 | 4.17 | 4.23 | 4.13 | 4.15 | 1,956.4K |
| 10:20 | 4.14 | 4.16 | 4.11 | 4.16 | 414.4K |
| 10:25 | 4.15 | 4.15 | 4.13 | 4.13 | 254.4K |
| 10:30 | 4.14 | 4.18 | 4.13 | 4.17 | 286.2K |
| 10:35 | 4.18 | 4.18 | 4.16 | 4.16 | 742.8K |
| 10:40 | 4.15 | 4.20 | 4.13 | 4.20 | 618.0K |
| 10:45 | 4.19 | 4.21 | 4.15 | 4.18 | 1,279.6K |
| 10:50 | 4.17 | 4.20 | 4.16 | 4.18 | 625.6K |
| 10:55 | 4.19 | 4.28 | 4.19 | 4.21 | 1,938.0K |
| 11:00 | 4.20 | 4.24 | 4.20 | 4.24 | 667.8K |
| 11:05 | 4.25 | 4.28 | 4.24 | 4.28 | 1,044.6K |
| 11:10 | 4.27 | 4.33 | 4.23 | 4.27 | 2,814.0K |
| 11:15 | 4.28 | 4.36 | 4.27 | 4.33 | 2,941.8K |
| 11:20 | 4.32 | 4.34 | 4.28 | 4.29 | 1,491.8K |
| 11:25 | 4.29 | 4.30 | 4.26 | 4.27 | 780.2K |
| 11:30 | 4.26 | 4.34 | 4.26 | 4.33 | 1,201.2K |
| 11:35 | 4.32 | 4.33 | 4.28 | 4.28 | 483.0K |
| 11:40 | 4.27 | 4.31 | 4.27 | 4.29 | 316.0K |
| 11:45 | 4.30 | 4.34 | 4.30 | 4.32 | 470.4K |
| 11:50 | 4.31 | 4.33 | 4.29 | 4.31 | 625.4K |
| 11:55 | 4.32 | 4.32 | 4.30 | 4.32 | 206.8K |
| 13:00 | 4.32 | 4.38 | 4.28 | 4.38 | 1,637.4K |
| 13:05 | 4.38 | 4.40 | 4.32 | 4.39 | 1,973.8K |
| 13:10 | 4.38 | 4.39 | 4.30 | 4.32 | 1,120.6K |
| 13:15 | 4.32 | 4.33 | 4.28 | 4.28 | 706.0K |
| 13:20 | 4.27 | 4.28 | 4.24 | 4.28 | 1,509.2K |
| 13:25 | 4.29 | 4.30 | 4.27 | 4.28 | 426.2K |
| 13:30 | 4.27 | 4.27 | 4.23 | 4.25 | 586.2K |
| 13:35 | 4.26 | 4.27 | 4.23 | 4.25 | 584.6K |
| 13:40 | 4.24 | 4.24 | 4.19 | 4.20 | 1,598.8K |
| 13:45 | 4.21 | 4.21 | 4.18 | 4.18 | 460.0K |
| 13:50 | 4.19 | 4.19 | 4.18 | 4.18 | 393.8K |
| 13:55 | 4.17 | 4.19 | 4.16 | 4.17 | 387.8K |
| 14:00 | 4.16 | 4.18 | 4.16 | 4.18 | 444.4K |
| 14:05 | 4.17 | 4.18 | 4.15 | 4.18 | 587.8K |
| 14:10 | 4.17 | 4.17 | 4.16 | 4.17 | 46.6K |
| 14:15 | 4.18 | 4.18 | 4.16 | 4.17 | 147.2K |
| 14:20 | 4.18 | 4.22 | 4.18 | 4.21 | 238.6K |
| 14:25 | 4.20 | 4.20 | 4.19 | 4.20 | 163.2K |
| 14:30 | 4.19 | 4.20 | 4.19 | 4.20 | 199.0K |
| 14:35 | 4.20 | 4.22 | 4.20 | 4.21 | 295.6K |
| 14:40 | 4.21 | 4.25 | 4.21 | 4.22 | 389.8K |
| 14:45 | 4.21 | 4.22 | 4.21 | 4.22 | 61.4K |
| 14:50 | 4.21 | 4.23 | 4.21 | 4.22 | 312.2K |
| 14:55 | 4.23 | 4.24 | 4.22 | 4.22 | 99.2K |
| 15:00 | 4.23 | 4.24 | 4.23 | 4.24 | 80.4K |
| 15:05 | 4.23 | 4.24 | 4.23 | 4.24 | 216.6K |
| 15:10 | 4.25 | 4.25 | 4.23 | 4.23 | 200.6K |
| 15:15 | 4.22 | 4.23 | 4.21 | 4.21 | 367.4K |
| 15:20 | 4.22 | 4.22 | 4.22 | 4.22 | 146.6K |
| 15:25 | 4.23 | 4.23 | 4.23 | 4.23 | 180.2K |
| 15:30 | 4.24 | 4.24 | 4.23 | 4.23 | 162.0K |
| 15:35 | 4.22 | 4.24 | 4.22 | 4.24 | 310.6K |
| 15:40 | 4.25 | 4.26 | 4.24 | 4.24 | 274.0K |
| 15:45 | 4.25 | 4.26 | 4.24 | 4.26 | 331.4K |
| 15:50 | 4.27 | 4.28 | 4.25 | 4.27 | 561.6K |
| 15:55 | 4.28 | 4.32 | 4.27 | 4.32 | 1,717.0K |