2.64
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 2.90 | 3.00 | 2.90 | 3.00 | 32.9K |
| 09:31 | 2.96 | 3.00 | 2.96 | 3.00 | 8.2K |
| 09:32 | 3.01 | 3.01 | 3.01 | 3.01 | 3.5K |
| 09:33 | 3.01 | 3.11 | 3.01 | 3.11 | 4.4K |
| 09:34 | 3.11 | 3.16 | 3.11 | 3.15 | 12.0K |
| 09:36 | 3.01 | 3.02 | 3.01 | 3.02 | 0.6K |
| 09:37 | 3.01 | 3.01 | 3.00 | 3.00 | 0.9K |
| 09:38 | 3.05 | 3.05 | 3.00 | 3.00 | 0.7K |
| 09:39 | 3.03 | 3.03 | 3.03 | 3.03 | 1.4K |
| 09:40 | 3.05 | 3.05 | 3.04 | 3.04 | 1.1K |
| 09:43 | 3.10 | 3.16 | 3.06 | 3.06 | 9.8K |
| 09:44 | 3.15 | 3.15 | 3.15 | 3.15 | 0.2K |
| 09:45 | 3.14 | 3.14 | 3.08 | 3.14 | 3.2K |
| 09:46 | 3.07 | 3.07 | 3.06 | 3.06 | 0.5K |
| 09:47 | 3.04 | 3.04 | 3.04 | 3.04 | 0.4K |
| 09:50 | 2.96 | 2.96 | 2.96 | 2.96 | 1.6K |
| 09:52 | 3.06 | 3.06 | 3.06 | 3.06 | 4.5K |
| 09:56 | 3.06 | 3.06 | 3.06 | 3.06 | 0.1K |
| 10:00 | 3.02 | 3.02 | 3.02 | 3.02 | 0.5K |
| 10:04 | 3.00 | 3.00 | 3.00 | 3.00 | 0.6K |
| 10:05 | 3.06 | 3.06 | 3.06 | 3.06 | 1.1K |
| 10:06 | 3.05 | 3.05 | 3.05 | 3.05 | 1.8K |
| 10:09 | 3.04 | 3.04 | 3.04 | 3.04 | 0.5K |
| 10:10 | 3.04 | 3.07 | 3.04 | 3.07 | 2.3K |
| 10:11 | 3.08 | 3.08 | 3.05 | 3.05 | 3.1K |
| 10:14 | 3.05 | 3.06 | 3.05 | 3.06 | 1.0K |
| 10:15 | 3.08 | 3.08 | 3.05 | 3.05 | 10.2K |
| 10:18 | 3.07 | 3.07 | 3.07 | 3.07 | 0.5K |
| 10:19 | 3.04 | 3.05 | 3.04 | 3.05 | 0.3K |
| 10:20 | 3.08 | 3.08 | 3.07 | 3.08 | 5.1K |
| 10:21 | 3.09 | 3.09 | 3.09 | 3.09 | 0.6K |
| 10:23 | 3.09 | 3.09 | 3.09 | 3.09 | 0.6K |
| 10:24 | 3.12 | 3.12 | 3.09 | 3.09 | 6.9K |
| 10:29 | 3.15 | 3.15 | 3.15 | 3.15 | 4.2K |
| 10:31 | 3.13 | 3.13 | 3.13 | 3.13 | 0.9K |
| 10:32 | 3.17 | 3.17 | 3.17 | 3.17 | 0.8K |
| 10:34 | 3.17 | 3.17 | 3.17 | 3.17 | 0.8K |
| 10:35 | 3.18 | 3.18 | 3.13 | 3.13 | 2.0K |
| 10:36 | 3.15 | 3.15 | 3.13 | 3.13 | 8.1K |
| 10:37 | 3.15 | 3.15 | 3.15 | 3.15 | 0.5K |
| 10:38 | 3.13 | 3.13 | 3.12 | 3.12 | 1.3K |
| 10:45 | 3.12 | 3.12 | 3.12 | 3.12 | 1.0K |
| 10:46 | 3.17 | 3.17 | 3.17 | 3.17 | 0.4K |
| 10:47 | 3.17 | 3.17 | 3.17 | 3.17 | 2.0K |
| 10:48 | 3.13 | 3.13 | 3.13 | 3.13 | 0.1K |
| 10:49 | 3.15 | 3.15 | 3.15 | 3.15 | 1.3K |
| 10:50 | 3.14 | 3.15 | 3.14 | 3.15 | 2.0K |
| 10:51 | 3.15 | 3.15 | 3.13 | 3.13 | 2.2K |
| 10:52 | 3.15 | 3.20 | 3.15 | 3.20 | 23.1K |
| 10:53 | 3.20 | 3.20 | 3.19 | 3.19 | 2.9K |
| 10:54 | 3.19 | 3.19 | 3.19 | 3.19 | 1.4K |
| 10:55 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 10:56 | 3.16 | 3.16 | 3.13 | 3.16 | 1.7K |
| 10:57 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 10:58 | 3.14 | 3.16 | 3.14 | 3.16 | 1.1K |
| 10:59 | 3.16 | 3.16 | 3.14 | 3.14 | 5.4K |
| 11:00 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 11:01 | 3.19 | 3.19 | 3.19 | 3.19 | 0.6K |
| 11:02 | 3.18 | 3.18 | 3.18 | 3.18 | 1.7K |
| 11:03 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 11:04 | 3.17 | 3.17 | 3.17 | 3.17 | 2.0K |
| 11:05 | 3.18 | 3.18 | 3.18 | 3.18 | 0.6K |
| 11:07 | 3.18 | 3.18 | 3.16 | 3.16 | 4.0K |
| 11:08 | 3.15 | 3.15 | 3.15 | 3.15 | 0.5K |
| 11:09 | 3.17 | 3.17 | 3.17 | 3.17 | 1.1K |
| 11:10 | 3.17 | 3.17 | 3.17 | 3.17 | 0.4K |
| 11:11 | 3.17 | 3.17 | 3.17 | 3.17 | 0.6K |
| 11:13 | 3.18 | 3.18 | 3.16 | 3.17 | 1.3K |
| 11:14 | 3.16 | 3.16 | 3.15 | 3.15 | 0.8K |
| 11:15 | 3.17 | 3.17 | 3.16 | 3.16 | 3.0K |
| 11:16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.7K |
| 11:18 | 3.16 | 3.16 | 3.16 | 3.16 | 0.3K |
| 11:19 | 3.18 | 3.18 | 3.18 | 3.18 | 1.1K |
| 11:20 | 3.17 | 3.17 | 3.15 | 3.15 | 2.6K |
| 11:21 | 3.15 | 3.15 | 3.15 | 3.15 | 0.5K |
| 11:24 | 3.15 | 3.15 | 3.15 | 3.15 | 1.1K |
| 11:27 | 3.13 | 3.13 | 3.13 | 3.13 | 0.7K |
| 11:28 | 3.16 | 3.17 | 3.16 | 3.16 | 4.4K |
| 11:30 | 3.15 | 3.15 | 3.15 | 3.15 | 7.4K |
| 11:37 | 3.12 | 3.13 | 3.12 | 3.13 | 0.9K |
| 11:38 | 3.12 | 3.12 | 3.12 | 3.12 | 1.2K |
| 11:42 | 3.10 | 3.10 | 3.10 | 3.10 | 0.8K |
| 11:43 | 3.08 | 3.08 | 3.06 | 3.07 | 23.5K |
| 11:44 | 3.05 | 3.05 | 3.05 | 3.05 | 0.1K |
| 11:45 | 3.05 | 3.06 | 3.05 | 3.06 | 1.5K |
| 11:47 | 3.07 | 3.07 | 3.07 | 3.07 | 0.8K |
| 11:49 | 3.08 | 3.08 | 3.08 | 3.08 | 0.2K |
| 11:52 | 3.08 | 3.08 | 3.08 | 3.08 | 0.2K |
| 11:53 | 3.09 | 3.09 | 3.07 | 3.07 | 1.3K |
| 11:55 | 3.09 | 3.09 | 3.08 | 3.08 | 1.4K |
| 11:59 | 3.07 | 3.07 | 3.07 | 3.07 | 2.1K |
| 12:04 | 3.08 | 3.08 | 3.08 | 3.08 | 0.2K |
| 12:06 | 3.08 | 3.08 | 3.07 | 3.07 | 2.7K |
| 12:11 | 3.07 | 3.07 | 3.07 | 3.07 | 0.9K |
| 12:16 | 3.07 | 3.08 | 3.07 | 3.08 | 6.2K |
| 12:17 | 3.10 | 3.10 | 3.10 | 3.10 | 1.4K |
| 12:18 | 3.10 | 3.10 | 3.09 | 3.09 | 1.1K |
| 12:19 | 3.09 | 3.09 | 3.08 | 3.08 | 0.2K |
| 12:20 | 3.10 | 3.10 | 3.10 | 3.10 | 0.2K |
| 12:22 | 3.09 | 3.09 | 3.09 | 3.09 | 0.1K |
| 12:24 | 3.08 | 3.09 | 3.08 | 3.08 | 1.3K |
| 12:25 | 3.10 | 3.10 | 3.08 | 3.09 | 2.0K |
| 12:31 | 3.08 | 3.08 | 3.06 | 3.06 | 4.6K |
| 12:34 | 3.07 | 3.08 | 3.07 | 3.08 | 1.1K |
| 12:35 | 3.05 | 3.05 | 3.05 | 3.05 | 1.2K |
| 12:36 | 3.05 | 3.05 | 3.05 | 3.05 | 1.0K |
| 12:37 | 3.04 | 3.04 | 3.02 | 3.03 | 7.4K |
| 12:38 | 3.03 | 3.03 | 3.01 | 3.01 | 3.1K |
| 12:39 | 3.02 | 3.02 | 3.02 | 3.02 | 0.3K |
| 12:41 | 3.01 | 3.01 | 2.99 | 2.99 | 6.1K |
| 12:43 | 2.98 | 3.00 | 2.98 | 2.99 | 4.6K |
| 12:44 | 2.99 | 2.99 | 2.99 | 2.99 | 2.7K |
| 12:46 | 2.98 | 2.98 | 2.98 | 2.98 | 0.2K |
| 12:47 | 2.97 | 3.01 | 2.97 | 3.01 | 1.5K |
| 12:48 | 3.01 | 3.01 | 3.01 | 3.01 | 0.2K |
| 12:49 | 3.03 | 3.03 | 3.03 | 3.03 | 0.5K |
| 12:50 | 3.02 | 3.02 | 3.02 | 3.02 | 0.1K |
| 12:54 | 3.03 | 3.03 | 3.02 | 3.02 | 2.5K |
| 12:55 | 2.99 | 2.99 | 2.98 | 2.98 | 6.2K |
| 12:56 | 2.99 | 2.99 | 2.98 | 2.98 | 22.1K |
| 13:01 | 3.02 | 3.02 | 3.02 | 3.02 | 0.4K |
| 13:02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.1K |
| 13:05 | 3.01 | 3.01 | 3.01 | 3.01 | 0.4K |
| 13:08 | 3.01 | 3.01 | 3.01 | 3.01 | 0.2K |
| 13:09 | 3.02 | 3.02 | 3.02 | 3.02 | 0.1K |
| 13:11 | 3.03 | 3.03 | 3.03 | 3.03 | 2.2K |
| 13:14 | 3.03 | 3.03 | 3.03 | 3.03 | 0.3K |
| 13:18 | 3.02 | 3.02 | 3.02 | 3.02 | 0.4K |
| 13:21 | 3.02 | 3.03 | 3.02 | 3.03 | 1.4K |
| 13:26 | 3.02 | 3.02 | 3.02 | 3.02 | 1.1K |
| 13:36 | 3.01 | 3.02 | 3.01 | 3.02 | 3.2K |
| 13:45 | 3.03 | 3.03 | 3.00 | 3.00 | 7.7K |
| 13:46 | 3.01 | 3.02 | 3.01 | 3.02 | 0.9K |
| 13:49 | 3.03 | 3.03 | 3.03 | 3.03 | 5.0K |
| 13:56 | 3.01 | 3.01 | 3.01 | 3.01 | 1.2K |
| 13:58 | 3.01 | 3.03 | 3.01 | 3.03 | 1.6K |
| 14:00 | 3.02 | 3.02 | 3.02 | 3.02 | 4.3K |
| 14:02 | 3.00 | 3.00 | 3.00 | 3.00 | 2.5K |
| 14:03 | 3.00 | 3.00 | 2.99 | 2.99 | 1.0K |
| 14:06 | 3.00 | 3.00 | 3.00 | 3.00 | 0.6K |
| 14:07 | 2.99 | 2.99 | 2.99 | 2.99 | 0.3K |
| 14:10 | 2.99 | 2.99 | 2.99 | 2.99 | 1.2K |
| 14:11 | 3.00 | 3.00 | 3.00 | 3.00 | 1.6K |
| 14:12 | 3.02 | 3.02 | 3.02 | 3.02 | 6.1K |
| 14:13 | 3.02 | 3.02 | 3.02 | 3.02 | 1.2K |
| 14:16 | 3.01 | 3.06 | 3.01 | 3.06 | 7.2K |
| 14:17 | 3.05 | 3.06 | 3.05 | 3.06 | 0.4K |
| 14:19 | 3.05 | 3.05 | 3.05 | 3.05 | 2.1K |
| 14:20 | 3.05 | 3.05 | 3.02 | 3.02 | 5.3K |
| 14:21 | 3.04 | 3.04 | 3.04 | 3.04 | 0.7K |
| 14:23 | 3.05 | 3.05 | 3.05 | 3.05 | 0.1K |
| 14:24 | 3.06 | 3.06 | 3.06 | 3.06 | 3.7K |
| 14:28 | 3.05 | 3.05 | 3.05 | 3.05 | 0.3K |
| 14:29 | 3.04 | 3.04 | 3.04 | 3.04 | 0.2K |
| 14:30 | 3.06 | 3.06 | 3.05 | 3.05 | 4.5K |
| 14:32 | 3.06 | 3.07 | 3.06 | 3.07 | 0.2K |
| 14:35 | 3.07 | 3.07 | 3.07 | 3.07 | 0.1K |
| 14:39 | 3.05 | 3.05 | 3.05 | 3.05 | 0.3K |
| 14:42 | 3.05 | 3.05 | 3.04 | 3.04 | 0.6K |
| 14:45 | 3.03 | 3.04 | 3.03 | 3.04 | 7.5K |
| 14:46 | 3.04 | 3.04 | 3.04 | 3.04 | 1.2K |
| 14:52 | 3.07 | 3.07 | 3.07 | 3.07 | 0.5K |
| 14:55 | 3.07 | 3.07 | 3.07 | 3.07 | 0.2K |
| 14:56 | 3.07 | 3.07 | 3.06 | 3.06 | 1.0K |
| 14:57 | 3.08 | 3.08 | 3.08 | 3.08 | 0.1K |
| 15:00 | 3.07 | 3.07 | 3.07 | 3.07 | 1.3K |
| 15:04 | 3.07 | 3.07 | 3.07 | 3.07 | 7.3K |
| 15:07 | 3.08 | 3.08 | 3.07 | 3.07 | 4.3K |
| 15:08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.2K |
| 15:11 | 3.08 | 3.08 | 3.08 | 3.08 | 0.1K |
| 15:14 | 3.08 | 3.08 | 3.08 | 3.08 | 0.2K |
| 15:15 | 3.08 | 3.08 | 3.08 | 3.08 | 0.1K |
| 15:16 | 3.08 | 3.08 | 3.08 | 3.08 | 0.1K |
| 15:17 | 3.08 | 3.08 | 3.08 | 3.08 | 2.7K |
| 15:18 | 3.09 | 3.09 | 3.08 | 3.09 | 0.5K |
| 15:21 | 3.08 | 3.08 | 3.08 | 3.08 | 0.2K |
| 15:23 | 3.08 | 3.08 | 3.08 | 3.08 | 1.5K |
| 15:24 | 3.09 | 3.09 | 3.08 | 3.08 | 1.3K |
| 15:27 | 3.08 | 3.08 | 3.08 | 3.08 | 0.2K |
| 15:29 | 3.07 | 3.07 | 3.07 | 3.07 | 0.3K |
| 15:30 | 3.07 | 3.07 | 3.07 | 3.07 | 0.2K |
| 15:37 | 3.07 | 3.07 | 3.07 | 3.07 | 0.5K |
| 15:41 | 3.07 | 3.07 | 3.06 | 3.06 | 9.6K |
| 15:42 | 3.05 | 3.06 | 3.05 | 3.06 | 2.2K |
| 15:45 | 3.06 | 3.06 | 3.05 | 3.05 | 1.8K |
| 15:46 | 3.06 | 3.06 | 3.06 | 3.06 | 1.5K |
| 15:47 | 3.06 | 3.08 | 3.06 | 3.08 | 2.5K |
| 15:48 | 3.09 | 3.09 | 3.09 | 3.09 | 2.2K |
| 15:49 | 3.07 | 3.08 | 3.07 | 3.08 | 1.3K |
| 15:51 | 3.07 | 3.07 | 3.07 | 3.07 | 0.3K |
| 15:53 | 3.07 | 3.07 | 3.07 | 3.07 | 0.3K |
| 15:54 | 3.06 | 3.06 | 3.06 | 3.06 | 1.6K |
| 15:55 | 3.06 | 3.06 | 3.05 | 3.06 | 2.8K |
| 15:56 | 3.06 | 3.06 | 3.05 | 3.05 | 0.2K |
| 15:57 | 3.05 | 3.06 | 3.05 | 3.05 | 4.6K |
| 15:58 | 3.05 | 3.05 | 3.05 | 3.05 | 0.3K |
| 15:59 | 3.05 | 3.05 | 3.04 | 3.05 | 2.7K |
| 16:00 | 3.04 | 3.04 | 3.04 | 3.04 | 19.3K |