2.70
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.03 | 3.03 | 3.01 | 3.01 | 34.1K |
| 09:31 | 3.01 | 3.01 | 3.01 | 3.01 | 2.6K |
| 09:32 | 3.08 | 3.08 | 3.08 | 3.08 | 0.2K |
| 09:33 | 3.08 | 3.08 | 3.08 | 3.08 | 0.7K |
| 09:36 | 3.09 | 3.09 | 3.09 | 3.09 | 5.0K |
| 09:37 | 3.09 | 3.09 | 3.04 | 3.04 | 1.6K |
| 09:40 | 3.06 | 3.06 | 3.06 | 3.06 | 0.3K |
| 09:41 | 3.05 | 3.05 | 3.05 | 3.05 | 1.6K |
| 09:42 | 3.06 | 3.09 | 3.06 | 3.09 | 1.5K |
| 09:43 | 3.09 | 3.09 | 3.09 | 3.09 | 0.3K |
| 09:44 | 3.09 | 3.09 | 3.09 | 3.09 | 0.5K |
| 09:46 | 3.08 | 3.08 | 3.08 | 3.08 | 0.8K |
| 09:48 | 3.08 | 3.08 | 3.06 | 3.06 | 3.8K |
| 09:49 | 3.05 | 3.05 | 3.05 | 3.05 | 1.7K |
| 09:51 | 3.04 | 3.04 | 3.04 | 3.04 | 0.6K |
| 09:53 | 3.04 | 3.08 | 3.04 | 3.08 | 2.4K |
| 09:54 | 3.07 | 3.07 | 3.07 | 3.07 | 0.6K |
| 09:55 | 3.06 | 3.06 | 3.05 | 3.05 | 6.5K |
| 09:56 | 3.07 | 3.09 | 3.04 | 3.09 | 1.9K |
| 09:58 | 3.09 | 3.09 | 3.09 | 3.09 | 3.0K |
| 09:59 | 3.09 | 3.09 | 3.09 | 3.09 | 1.8K |
| 10:09 | 3.06 | 3.06 | 3.05 | 3.05 | 0.6K |
| 10:12 | 3.07 | 3.07 | 3.07 | 3.07 | 1.5K |
| 10:16 | 3.05 | 3.05 | 3.05 | 3.05 | 0.7K |
| 10:17 | 3.06 | 3.06 | 3.05 | 3.05 | 1.2K |
| 10:20 | 3.05 | 3.05 | 3.05 | 3.05 | 5.1K |
| 10:26 | 3.09 | 3.09 | 3.09 | 3.09 | 0.2K |
| 10:29 | 3.09 | 3.09 | 3.08 | 3.08 | 0.5K |
| 10:35 | 3.07 | 3.07 | 3.07 | 3.07 | 0.2K |
| 10:41 | 3.10 | 3.10 | 3.10 | 3.10 | 0.8K |
| 10:42 | 3.10 | 3.10 | 3.10 | 3.10 | 1.5K |
| 10:46 | 3.13 | 3.13 | 3.13 | 3.13 | 1.0K |
| 10:48 | 3.13 | 3.13 | 3.13 | 3.13 | 0.3K |
| 10:50 | 3.13 | 3.13 | 3.13 | 3.13 | 3.0K |
| 10:51 | 3.14 | 3.14 | 3.14 | 3.14 | 0.1K |
| 10:52 | 3.15 | 3.15 | 3.15 | 3.15 | 0.3K |
| 10:53 | 3.15 | 3.15 | 3.15 | 3.15 | 1.6K |
| 10:55 | 3.15 | 3.15 | 3.15 | 3.15 | 6.6K |
| 10:58 | 3.15 | 3.15 | 3.15 | 3.15 | 0.8K |
| 11:01 | 3.20 | 3.20 | 3.20 | 3.20 | 3.4K |
| 11:03 | 3.19 | 3.19 | 3.19 | 3.19 | 0.4K |
| 11:04 | 3.16 | 3.17 | 3.16 | 3.17 | 0.4K |
| 11:06 | 3.17 | 3.17 | 3.17 | 3.17 | 0.9K |
| 11:08 | 3.17 | 3.17 | 3.17 | 3.17 | 0.7K |
| 11:11 | 3.15 | 3.15 | 3.15 | 3.15 | 4.6K |
| 11:12 | 3.15 | 3.15 | 3.15 | 3.15 | 0.7K |
| 11:16 | 3.13 | 3.15 | 3.13 | 3.15 | 1.6K |
| 11:17 | 3.13 | 3.15 | 3.13 | 3.14 | 4.2K |
| 11:24 | 3.15 | 3.17 | 3.15 | 3.17 | 1.5K |
| 11:26 | 3.17 | 3.17 | 3.17 | 3.17 | 0.8K |
| 11:29 | 3.18 | 3.18 | 3.18 | 3.18 | 2.6K |
| 11:32 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 11:33 | 3.17 | 3.17 | 3.15 | 3.16 | 3.6K |
| 11:35 | 3.16 | 3.16 | 3.16 | 3.16 | 0.5K |
| 11:40 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 11:42 | 3.16 | 3.16 | 3.16 | 3.16 | 3.0K |
| 11:44 | 3.17 | 3.17 | 3.17 | 3.17 | 2.9K |
| 11:46 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 11:48 | 3.18 | 3.18 | 3.18 | 3.18 | 0.3K |
| 11:50 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 11:57 | 3.19 | 3.20 | 3.19 | 3.20 | 1.6K |
| 11:58 | 3.20 | 3.20 | 3.19 | 3.19 | 2.1K |
| 12:00 | 3.20 | 3.20 | 3.20 | 3.20 | 0.7K |
| 12:02 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 12:04 | 3.18 | 3.18 | 3.18 | 3.18 | 0.3K |
| 12:06 | 3.17 | 3.19 | 3.17 | 3.19 | 0.8K |
| 12:08 | 3.19 | 3.19 | 3.19 | 3.19 | 0.2K |
| 12:09 | 3.20 | 3.20 | 3.20 | 3.20 | 7.7K |
| 12:10 | 3.25 | 3.25 | 3.25 | 3.25 | 10.6K |
| 12:11 | 3.25 | 3.25 | 3.25 | 3.25 | 2.9K |
| 12:14 | 3.25 | 3.25 | 3.25 | 3.25 | 0.3K |
| 12:15 | 3.25 | 3.25 | 3.25 | 3.25 | 2.1K |
| 12:17 | 3.24 | 3.24 | 3.24 | 3.24 | 1.9K |
| 12:21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.8K |
| 12:22 | 3.21 | 3.22 | 3.20 | 3.20 | 3.3K |
| 12:23 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 12:24 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 12:25 | 3.22 | 3.22 | 3.22 | 3.22 | 1.2K |
| 12:37 | 3.20 | 3.20 | 3.20 | 3.20 | 1.0K |
| 12:38 | 3.18 | 3.19 | 3.18 | 3.19 | 1.2K |
| 12:52 | 3.19 | 3.19 | 3.19 | 3.19 | 1.2K |
| 12:55 | 3.19 | 3.19 | 3.19 | 3.19 | 0.5K |
| 12:57 | 3.18 | 3.18 | 3.18 | 3.18 | 2.1K |
| 13:02 | 3.18 | 3.18 | 3.18 | 3.18 | 5.7K |
| 13:06 | 3.08 | 3.08 | 3.08 | 3.08 | 10.1K |
| 13:10 | 3.20 | 3.20 | 3.20 | 3.20 | 0.2K |
| 13:25 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 13:26 | 3.12 | 3.12 | 3.12 | 3.12 | 0.4K |
| 13:27 | 3.22 | 3.22 | 3.20 | 3.20 | 1.7K |
| 13:31 | 3.12 | 3.22 | 3.12 | 3.22 | 0.6K |
| 13:33 | 3.22 | 3.22 | 3.22 | 3.22 | 1.2K |
| 13:34 | 3.21 | 3.21 | 3.21 | 3.21 | 0.7K |
| 13:37 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 13:46 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 13:48 | 3.20 | 3.20 | 3.20 | 3.20 | 0.3K |
| 13:51 | 3.20 | 3.20 | 3.15 | 3.15 | 1.9K |
| 13:53 | 3.15 | 3.15 | 3.15 | 3.15 | 0.2K |
| 13:54 | 3.15 | 3.15 | 3.15 | 3.15 | 0.1K |
| 13:55 | 3.20 | 3.20 | 3.20 | 3.20 | 1.0K |
| 13:58 | 3.20 | 3.20 | 3.20 | 3.20 | 3.9K |
| 14:04 | 3.16 | 3.16 | 3.16 | 3.16 | 1.5K |
| 14:07 | 3.19 | 3.19 | 3.19 | 3.19 | 1.7K |
| 14:15 | 3.22 | 3.22 | 3.16 | 3.16 | 2.2K |
| 14:23 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 14:28 | 3.22 | 3.22 | 3.22 | 3.22 | 1.6K |
| 14:32 | 3.24 | 3.24 | 3.24 | 3.24 | 0.6K |
| 14:35 | 3.24 | 3.24 | 3.24 | 3.24 | 1.1K |
| 14:41 | 3.23 | 3.23 | 3.23 | 3.23 | 0.5K |
| 14:43 | 3.24 | 3.25 | 3.24 | 3.24 | 3.1K |
| 14:44 | 3.24 | 3.24 | 3.24 | 3.24 | 0.4K |
| 14:46 | 3.25 | 3.26 | 3.25 | 3.26 | 2.3K |
| 14:47 | 3.25 | 3.25 | 3.25 | 3.25 | 3.9K |
| 14:56 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 14:57 | 3.23 | 3.23 | 3.23 | 3.23 | 0.4K |
| 14:58 | 3.21 | 3.21 | 3.21 | 3.21 | 0.4K |
| 15:04 | 3.18 | 3.18 | 3.18 | 3.18 | 0.5K |
| 15:06 | 3.19 | 3.20 | 3.19 | 3.20 | 0.4K |
| 15:07 | 3.25 | 3.25 | 3.25 | 3.25 | 1.1K |
| 15:11 | 3.20 | 3.20 | 3.20 | 3.20 | 0.2K |
| 15:12 | 3.24 | 3.24 | 3.23 | 3.23 | 0.3K |
| 15:13 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 15:22 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 15:25 | 3.18 | 3.18 | 3.18 | 3.18 | 0.8K |
| 15:30 | 3.21 | 3.21 | 3.21 | 3.21 | 0.4K |
| 15:37 | 3.24 | 3.24 | 3.24 | 3.24 | 0.8K |
| 15:38 | 3.24 | 3.24 | 3.24 | 3.24 | 1.4K |
| 15:40 | 3.23 | 3.23 | 3.23 | 3.23 | 0.4K |
| 15:41 | 3.19 | 3.19 | 3.19 | 3.19 | 0.4K |
| 15:44 | 3.24 | 3.24 | 3.24 | 3.24 | 0.3K |
| 15:50 | 3.19 | 3.19 | 3.19 | 3.19 | 0.2K |
| 15:53 | 3.20 | 3.20 | 3.20 | 3.20 | 0.2K |
| 15:55 | 3.20 | 3.20 | 3.20 | 3.20 | 0.2K |
| 15:56 | 3.21 | 3.21 | 3.21 | 3.21 | 0.4K |
| 15:57 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 15:58 | 3.19 | 3.19 | 3.19 | 3.19 | 0.9K |
| 15:59 | 3.20 | 3.23 | 3.20 | 3.20 | 7.7K |