4.28
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.28 | 4.32 | 4.27 | 4.30 | 491.6K |
| 09:35 | 4.29 | 4.30 | 4.29 | 4.29 | 26.2K |
| 09:40 | 4.28 | 4.28 | 4.28 | 4.28 | 122.8K |
| 09:45 | 4.29 | 4.29 | 4.26 | 4.26 | 188.0K |
| 09:50 | 4.27 | 4.28 | 4.27 | 4.28 | 15.0K |
| 09:55 | 4.27 | 4.27 | 4.27 | 4.27 | 53.6K |
| 10:00 | 4.28 | 4.28 | 4.28 | 4.28 | 46.2K |
| 10:05 | 4.29 | 4.29 | 4.28 | 4.29 | 45.8K |
| 10:10 | 4.28 | 4.30 | 4.28 | 4.30 | 26.6K |
| 10:15 | 4.29 | 4.29 | 4.29 | 4.29 | 22.4K |
| 10:25 | 4.28 | 4.28 | 4.28 | 4.28 | 81.0K |
| 10:35 | 4.27 | 4.27 | 4.26 | 4.26 | 86.2K |
| 10:40 | 4.27 | 4.27 | 4.27 | 4.27 | 61.4K |
| 10:45 | 4.26 | 4.26 | 4.26 | 4.26 | 21.4K |
| 10:50 | 4.25 | 4.25 | 4.25 | 4.25 | 73.0K |
| 10:55 | 4.24 | 4.25 | 4.24 | 4.25 | 20.4K |
| 11:00 | 4.24 | 4.26 | 4.24 | 4.26 | 66.2K |
| 11:05 | 4.25 | 4.27 | 4.25 | 4.27 | 39.6K |
| 11:10 | 4.28 | 4.28 | 4.27 | 4.28 | 46.2K |
| 11:15 | 4.26 | 4.26 | 4.25 | 4.26 | 59.0K |
| 11:25 | 4.25 | 4.25 | 4.25 | 4.25 | 71.0K |
| 11:30 | 4.24 | 4.24 | 4.24 | 4.24 | 48.8K |
| 11:35 | 4.23 | 4.26 | 4.23 | 4.26 | 14.2K |
| 11:40 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0K |
| 11:45 | 4.24 | 4.25 | 4.24 | 4.25 | 29.2K |
| 11:50 | 4.24 | 4.25 | 4.24 | 4.25 | 4.0K |
| 11:55 | 4.23 | 4.23 | 4.22 | 4.23 | 95.8K |
| 13:00 | 4.24 | 4.24 | 4.22 | 4.22 | 75.2K |
| 13:05 | 4.24 | 4.24 | 4.23 | 4.23 | 12.0K |
| 13:10 | 4.22 | 4.24 | 4.21 | 4.21 | 162.0K |
| 13:15 | 4.20 | 4.21 | 4.20 | 4.21 | 89.2K |
| 13:20 | 4.20 | 4.20 | 4.20 | 4.20 | 85.2K |
| 13:25 | 4.19 | 4.19 | 4.17 | 4.17 | 363.2K |
| 13:30 | 4.18 | 4.19 | 4.18 | 4.19 | 24.6K |
| 13:35 | 4.20 | 4.20 | 4.19 | 4.19 | 84.8K |
| 13:40 | 4.18 | 4.18 | 4.18 | 4.18 | 119.6K |
| 13:45 | 4.18 | 4.19 | 4.18 | 4.18 | 192.6K |
| 13:50 | 4.19 | 4.19 | 4.19 | 4.19 | 273.8K |
| 13:55 | 4.20 | 4.20 | 4.20 | 4.20 | 91.4K |
| 14:00 | 4.19 | 4.22 | 4.19 | 4.22 | 83.6K |
| 14:05 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0K |
| 14:10 | 4.20 | 4.20 | 4.19 | 4.20 | 92.0K |
| 14:15 | 4.21 | 4.21 | 4.21 | 4.21 | 17.4K |
| 14:20 | 4.20 | 4.20 | 4.20 | 4.20 | 10.0K |
| 14:25 | 4.19 | 4.21 | 4.19 | 4.20 | 64.0K |
| 14:30 | 4.19 | 4.20 | 4.19 | 4.20 | 32.4K |
| 14:45 | 4.21 | 4.21 | 4.20 | 4.20 | 33.6K |
| 14:50 | 4.19 | 4.20 | 4.17 | 4.17 | 596.2K |
| 14:55 | 4.18 | 4.18 | 4.17 | 4.17 | 8.4K |
| 15:00 | 4.18 | 4.18 | 4.17 | 4.18 | 156.2K |
| 15:05 | 4.17 | 4.18 | 4.17 | 4.17 | 312.8K |
| 15:10 | 4.17 | 4.17 | 4.14 | 4.14 | 737.8K |
| 15:15 | 4.13 | 4.14 | 4.13 | 4.13 | 180.2K |
| 15:20 | 4.14 | 4.14 | 4.13 | 4.14 | 43.2K |
| 15:25 | 4.13 | 4.14 | 4.13 | 4.14 | 128.2K |
| 15:30 | 4.13 | 4.13 | 4.13 | 4.13 | 92.4K |
| 15:35 | 4.14 | 4.14 | 4.13 | 4.13 | 56.2K |
| 15:40 | 4.12 | 4.13 | 4.12 | 4.12 | 283.0K |
| 15:45 | 4.11 | 4.12 | 4.10 | 4.11 | 259.2K |
| 15:50 | 4.10 | 4.10 | 4.09 | 4.10 | 116.6K |
| 15:55 | 4.09 | 4.12 | 4.09 | 4.11 | 443.0K |