4.19
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.25 | 4.25 | 4.25 | 4.25 | 11.7K |
| 09:32 | 4.31 | 4.31 | 4.31 | 4.31 | 0.2K |
| 09:33 | 4.12 | 4.29 | 4.12 | 4.28 | 0.8K |
| 09:34 | 4.13 | 4.13 | 4.13 | 4.13 | 0.2K |
| 09:37 | 4.21 | 4.21 | 4.21 | 4.21 | 0.6K |
| 09:38 | 4.12 | 4.12 | 4.12 | 4.12 | 0.3K |
| 09:39 | 4.11 | 4.11 | 4.11 | 4.11 | 0.9K |
| 09:41 | 4.01 | 4.01 | 4.01 | 4.01 | 0.9K |
| 09:42 | 4.02 | 4.02 | 4.02 | 4.02 | 0.3K |
| 09:43 | 4.08 | 4.08 | 4.08 | 4.08 | 0.5K |
| 09:45 | 4.05 | 4.05 | 4.05 | 4.05 | 1.9K |
| 09:53 | 4.00 | 4.00 | 4.00 | 4.00 | 1.5K |
| 09:55 | 3.98 | 3.98 | 3.96 | 3.96 | 1.0K |
| 09:57 | 3.95 | 3.95 | 3.95 | 3.95 | 2.0K |
| 09:59 | 3.94 | 3.96 | 3.94 | 3.96 | 0.5K |
| 10:07 | 3.93 | 3.93 | 3.93 | 3.93 | 0.1K |
| 10:09 | 4.00 | 4.00 | 4.00 | 4.00 | 2.0K |
| 10:13 | 4.01 | 4.01 | 4.01 | 4.01 | 7.2K |
| 10:22 | 3.93 | 3.93 | 3.93 | 3.93 | 0.3K |
| 10:23 | 3.93 | 3.93 | 3.93 | 3.93 | 0.6K |
| 10:49 | 4.00 | 4.00 | 4.00 | 4.00 | 1.7K |
| 10:54 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 10:57 | 3.95 | 3.95 | 3.95 | 3.95 | 0.7K |
| 11:02 | 3.96 | 3.96 | 3.96 | 3.96 | 1.2K |
| 11:11 | 3.95 | 3.95 | 3.95 | 3.95 | 3.2K |
| 11:12 | 3.99 | 3.99 | 3.99 | 3.99 | 0.5K |
| 11:16 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 11:17 | 3.95 | 3.95 | 3.95 | 3.95 | 1.5K |
| 11:19 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 11:32 | 3.97 | 3.97 | 3.97 | 3.97 | 4.4K |
| 11:42 | 3.94 | 3.94 | 3.94 | 3.94 | 2.6K |
| 11:44 | 3.93 | 3.93 | 3.93 | 3.93 | 4.0K |
| 11:48 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 11:49 | 3.96 | 3.96 | 3.96 | 3.96 | 0.2K |
| 11:51 | 3.91 | 3.91 | 3.91 | 3.91 | 0.2K |
| 12:02 | 3.92 | 3.92 | 3.92 | 3.92 | 0.2K |
| 12:03 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 12:05 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 12:09 | 3.94 | 3.97 | 3.94 | 3.97 | 1.5K |
| 12:12 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 12:13 | 3.98 | 3.98 | 3.98 | 3.98 | 0.2K |
| 12:14 | 3.94 | 3.96 | 3.94 | 3.96 | 0.5K |
| 12:22 | 3.99 | 3.99 | 3.99 | 3.99 | 1.1K |
| 12:23 | 3.99 | 3.99 | 3.99 | 3.99 | 2.2K |
| 12:31 | 3.99 | 4.03 | 3.99 | 4.03 | 1.8K |
| 12:40 | 4.02 | 4.02 | 4.02 | 4.02 | 0.2K |
| 12:58 | 3.95 | 3.95 | 3.95 | 3.95 | 0.5K |
| 13:08 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 13:12 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 13:14 | 3.98 | 3.98 | 3.98 | 3.98 | 0.6K |
| 13:19 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 13:20 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 13:30 | 4.00 | 4.00 | 4.00 | 4.00 | 0.6K |
| 13:34 | 3.95 | 3.96 | 3.95 | 3.96 | 1.6K |
| 13:35 | 3.95 | 3.95 | 3.95 | 3.95 | 0.9K |
| 13:42 | 4.00 | 4.01 | 4.00 | 4.01 | 10.3K |
| 13:43 | 4.10 | 4.10 | 4.10 | 4.10 | 0.3K |
| 13:47 | 4.03 | 4.03 | 4.03 | 4.03 | 3.5K |
| 13:57 | 4.03 | 4.03 | 4.03 | 4.03 | 3.3K |
| 14:10 | 3.95 | 3.95 | 3.95 | 3.95 | 2.7K |
| 14:26 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 14:30 | 4.04 | 4.04 | 4.02 | 4.02 | 1.0K |
| 14:46 | 4.00 | 4.00 | 4.00 | 4.00 | 1.4K |
| 14:59 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 15:00 | 3.97 | 3.99 | 3.97 | 3.99 | 4.2K |
| 15:01 | 3.99 | 3.99 | 3.99 | 3.99 | 1.1K |
| 15:02 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 15:03 | 4.04 | 4.04 | 4.04 | 4.04 | 0.8K |
| 15:04 | 4.05 | 4.05 | 4.05 | 4.05 | 0.4K |
| 15:06 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 15:07 | 4.05 | 4.05 | 4.03 | 4.03 | 0.8K |
| 15:17 | 4.03 | 4.03 | 4.03 | 4.03 | 1.7K |
| 15:24 | 3.95 | 3.95 | 3.95 | 3.95 | 0.3K |
| 15:30 | 3.96 | 3.96 | 3.96 | 3.96 | 0.1K |
| 15:33 | 3.99 | 3.99 | 3.99 | 3.99 | 0.4K |
| 15:40 | 4.08 | 4.08 | 4.08 | 4.08 | 0.1K |
| 15:43 | 4.04 | 4.04 | 4.04 | 4.04 | 0.1K |
| 15:44 | 4.05 | 4.05 | 4.05 | 4.05 | 0.2K |
| 15:47 | 3.99 | 3.99 | 3.98 | 3.98 | 0.4K |
| 15:58 | 4.02 | 4.02 | 4.02 | 4.02 | 3.1K |
| 15:59 | 4.03 | 4.06 | 4.00 | 4.04 | 11.5K |