4.19
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.87 | 4.87 | 4.85 | 4.85 | 3.0K |
| 09:35 | 4.87 | 4.87 | 4.87 | 4.87 | 4.6K |
| 09:36 | 4.78 | 4.78 | 4.78 | 4.78 | 1.2K |
| 09:38 | 4.81 | 4.84 | 4.81 | 4.84 | 1.7K |
| 09:41 | 4.83 | 4.83 | 4.83 | 4.83 | 0.1K |
| 09:44 | 4.83 | 4.83 | 4.83 | 4.83 | 0.3K |
| 09:47 | 4.82 | 4.82 | 4.82 | 4.82 | 0.1K |
| 09:48 | 4.82 | 4.82 | 4.82 | 4.82 | 1.0K |
| 09:49 | 4.80 | 4.80 | 4.80 | 4.80 | 4.5K |
| 09:51 | 4.80 | 4.80 | 4.80 | 4.80 | 1.5K |
| 09:59 | 4.82 | 4.82 | 4.82 | 4.82 | 0.1K |
| 10:03 | 4.82 | 4.82 | 4.82 | 4.82 | 0.2K |
| 10:04 | 4.81 | 4.81 | 4.81 | 4.81 | 1.3K |
| 10:08 | 4.81 | 4.81 | 4.81 | 4.81 | 0.2K |
| 10:09 | 4.83 | 4.83 | 4.83 | 4.83 | 1.1K |
| 10:13 | 4.82 | 4.82 | 4.82 | 4.82 | 0.2K |
| 10:14 | 4.85 | 4.85 | 4.85 | 4.85 | 0.2K |
| 10:20 | 4.83 | 4.83 | 4.83 | 4.83 | 0.6K |
| 10:21 | 4.84 | 4.84 | 4.84 | 4.84 | 0.1K |
| 10:35 | 4.80 | 4.80 | 4.80 | 4.80 | 1.6K |
| 10:39 | 4.81 | 4.81 | 4.81 | 4.81 | 0.1K |
| 10:42 | 4.77 | 4.79 | 4.77 | 4.79 | 0.2K |
| 10:47 | 4.79 | 4.79 | 4.79 | 4.79 | 0.1K |
| 10:50 | 4.79 | 4.79 | 4.79 | 4.79 | 0.2K |
| 10:56 | 4.82 | 4.82 | 4.82 | 4.82 | 0.6K |
| 11:04 | 4.83 | 4.83 | 4.83 | 4.83 | 0.1K |
| 11:07 | 4.84 | 4.84 | 4.84 | 4.84 | 0.6K |
| 11:13 | 4.86 | 4.86 | 4.86 | 4.86 | 0.4K |
| 11:18 | 4.88 | 4.88 | 4.88 | 4.88 | 19.4K |
| 11:19 | 4.92 | 4.92 | 4.92 | 4.92 | 0.9K |
| 11:23 | 4.94 | 4.94 | 4.94 | 4.94 | 1.5K |
| 11:25 | 4.94 | 4.94 | 4.94 | 4.94 | 6.2K |
| 11:26 | 4.98 | 4.98 | 4.98 | 4.98 | 1.6K |
| 11:30 | 5.00 | 5.00 | 5.00 | 5.00 | 5.2K |
| 11:31 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 11:36 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 11:37 | 5.00 | 5.00 | 5.00 | 5.00 | 1.2K |
| 11:54 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 12:04 | 4.99 | 4.99 | 4.99 | 4.99 | 0.9K |
| 12:05 | 4.92 | 4.92 | 4.92 | 4.92 | 0.1K |
| 12:06 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 12:10 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 12:14 | 4.94 | 4.94 | 4.94 | 4.94 | 1.5K |
| 12:15 | 4.97 | 4.97 | 4.97 | 4.97 | 0.1K |
| 12:20 | 4.99 | 5.00 | 4.99 | 5.00 | 2.2K |
| 12:22 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 12:24 | 5.02 | 5.02 | 5.02 | 5.02 | 0.1K |
| 12:28 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 12:29 | 4.99 | 4.99 | 4.99 | 4.99 | 2.5K |
| 12:41 | 5.01 | 5.01 | 5.01 | 5.01 | 0.7K |
| 12:42 | 5.06 | 5.06 | 5.06 | 5.06 | 1.8K |
| 12:43 | 5.05 | 5.05 | 5.05 | 5.05 | 2.6K |
| 12:44 | 5.06 | 5.06 | 5.06 | 5.06 | 0.7K |
| 12:55 | 5.01 | 5.01 | 5.01 | 5.01 | 3.9K |
| 12:58 | 5.00 | 5.00 | 5.00 | 5.00 | 1.1K |
| 13:03 | 4.99 | 4.99 | 4.99 | 4.99 | 1.1K |
| 13:08 | 4.99 | 4.99 | 4.99 | 4.99 | 3.2K |
| 13:16 | 5.01 | 5.01 | 5.01 | 5.01 | 0.2K |
| 13:17 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 13:22 | 5.01 | 5.01 | 5.01 | 5.01 | 1.6K |
| 13:25 | 5.00 | 5.00 | 5.00 | 5.00 | 1.1K |
| 13:27 | 4.99 | 4.99 | 4.99 | 4.99 | 1.2K |
| 13:35 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 13:37 | 5.00 | 5.00 | 5.00 | 5.00 | 2.0K |
| 13:41 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 13:43 | 5.02 | 5.03 | 5.00 | 5.03 | 4.3K |
| 13:44 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 13:46 | 5.02 | 5.02 | 5.02 | 5.02 | 0.3K |
| 13:47 | 5.00 | 5.00 | 5.00 | 5.00 | 1.5K |
| 13:48 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 13:50 | 5.05 | 5.05 | 5.05 | 5.05 | 0.7K |
| 13:56 | 5.05 | 5.05 | 5.05 | 5.05 | 2.1K |
| 13:59 | 5.04 | 5.04 | 5.04 | 5.04 | 0.1K |
| 14:00 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 14:02 | 5.03 | 5.03 | 5.03 | 5.03 | 1.7K |
| 14:11 | 5.05 | 5.05 | 5.05 | 5.05 | 0.1K |
| 14:15 | 5.05 | 5.05 | 5.05 | 5.05 | 8.8K |
| 14:20 | 5.11 | 5.18 | 5.11 | 5.18 | 0.5K |
| 14:24 | 5.15 | 5.15 | 5.15 | 5.15 | 2.4K |
| 14:25 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 14:26 | 5.15 | 5.15 | 5.15 | 5.15 | 1.6K |
| 14:33 | 5.11 | 5.11 | 5.11 | 5.11 | 0.7K |
| 14:35 | 5.14 | 5.14 | 5.14 | 5.14 | 0.5K |
| 14:36 | 5.15 | 5.15 | 5.15 | 5.15 | 0.2K |
| 14:37 | 5.12 | 5.12 | 5.12 | 5.12 | 0.1K |
| 14:39 | 5.17 | 5.17 | 5.17 | 5.17 | 1.1K |
| 14:42 | 5.14 | 5.14 | 5.14 | 5.14 | 0.2K |
| 14:45 | 5.15 | 5.15 | 5.15 | 5.15 | 0.8K |
| 14:47 | 5.14 | 5.14 | 5.14 | 5.14 | 0.3K |
| 14:52 | 5.17 | 5.17 | 5.17 | 5.17 | 1.3K |
| 14:55 | 5.17 | 5.17 | 5.17 | 5.17 | 1.3K |
| 14:56 | 5.16 | 5.16 | 5.16 | 5.16 | 1.7K |
| 15:06 | 5.19 | 5.19 | 5.18 | 5.18 | 2.2K |
| 15:08 | 5.20 | 5.20 | 5.20 | 5.20 | 0.7K |
| 15:10 | 5.21 | 5.21 | 5.21 | 5.21 | 0.5K |
| 15:11 | 5.21 | 5.21 | 5.18 | 5.18 | 0.8K |
| 15:15 | 5.23 | 5.23 | 5.23 | 5.23 | 1.0K |
| 15:16 | 5.25 | 5.25 | 5.25 | 5.25 | 1.6K |
| 15:17 | 5.23 | 5.24 | 5.23 | 5.23 | 3.2K |
| 15:20 | 5.21 | 5.21 | 5.21 | 5.21 | 0.1K |
| 15:21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.6K |
| 15:22 | 5.19 | 5.19 | 5.19 | 5.19 | 0.1K |
| 15:26 | 5.18 | 5.18 | 5.18 | 5.18 | 0.5K |
| 15:28 | 5.22 | 5.22 | 5.18 | 5.18 | 3.0K |
| 15:40 | 5.18 | 5.18 | 5.18 | 5.18 | 0.4K |
| 15:41 | 5.15 | 5.15 | 5.15 | 5.15 | 0.1K |
| 15:44 | 5.18 | 5.18 | 5.18 | 5.18 | 1.2K |
| 15:51 | 5.17 | 5.17 | 5.17 | 5.17 | 0.3K |
| 15:52 | 5.16 | 5.16 | 5.12 | 5.12 | 1.0K |
| 15:55 | 5.22 | 5.22 | 5.22 | 5.22 | 0.3K |
| 15:56 | 5.20 | 5.20 | 5.20 | 5.20 | 1.5K |
| 15:57 | 5.12 | 5.20 | 5.12 | 5.20 | 0.4K |
| 15:58 | 5.17 | 5.17 | 5.17 | 5.17 | 1.2K |
| 15:59 | 5.21 | 5.22 | 5.17 | 5.17 | 3.9K |