最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.36 | 5.41 | 5.23 | 5.25 | 18,962.0K |
| 09:35 | 5.25 | 5.30 | 5.20 | 5.26 | 9,690.0K |
| 09:40 | 5.25 | 5.31 | 5.20 | 5.29 | 5,800.0K |
| 09:45 | 5.28 | 5.28 | 5.10 | 5.15 | 13,903.0K |
| 09:50 | 5.15 | 5.23 | 5.13 | 5.23 | 5,441.0K |
| 09:55 | 5.23 | 5.23 | 5.17 | 5.21 | 3,443.0K |
| 10:00 | 5.22 | 5.29 | 5.20 | 5.28 | 3,972.0K |
| 10:05 | 5.29 | 5.30 | 5.24 | 5.27 | 3,174.0K |
| 10:10 | 5.28 | 5.28 | 5.21 | 5.22 | 1,134.0K |
| 10:15 | 5.21 | 5.23 | 5.16 | 5.18 | 1,764.0K |
| 10:20 | 5.17 | 5.20 | 5.16 | 5.19 | 1,801.0K |
| 10:25 | 5.18 | 5.20 | 5.16 | 5.17 | 2,087.0K |
| 10:30 | 5.17 | 5.18 | 5.10 | 5.11 | 5,478.0K |
| 10:35 | 5.10 | 5.13 | 5.07 | 5.11 | 6,076.0K |
| 10:40 | 5.12 | 5.17 | 5.12 | 5.13 | 2,729.0K |
| 10:45 | 5.12 | 5.13 | 5.08 | 5.12 | 2,414.0K |
| 10:50 | 5.11 | 5.20 | 5.11 | 5.11 | 5,231.0K |
| 10:55 | 5.11 | 5.11 | 5.01 | 5.03 | 10,312.0K |
| 11:00 | 5.03 | 5.07 | 4.98 | 5.06 | 6,233.0K |
| 11:05 | 5.09 | 5.09 | 4.98 | 4.98 | 5,524.0K |
| 11:10 | 4.98 | 5.00 | 4.93 | 4.98 | 4,818.0K |
| 11:15 | 4.98 | 4.98 | 4.87 | 4.90 | 8,881.0K |
| 11:20 | 4.89 | 4.91 | 4.83 | 4.85 | 8,302.0K |
| 11:25 | 4.84 | 4.89 | 4.82 | 4.87 | 4,340.0K |
| 11:30 | 4.88 | 4.91 | 4.87 | 4.88 | 3,017.0K |
| 11:35 | 4.88 | 4.93 | 4.88 | 4.91 | 2,178.0K |
| 11:40 | 4.91 | 4.97 | 4.91 | 4.95 | 2,345.0K |
| 11:45 | 4.96 | 4.98 | 4.95 | 4.98 | 1,389.0K |
| 11:50 | 4.97 | 4.98 | 4.94 | 4.95 | 1,277.0K |
| 11:55 | 4.95 | 4.97 | 4.94 | 4.95 | 458.0K |
| 13:00 | 4.94 | 4.99 | 4.94 | 4.98 | 1,732.0K |
| 13:05 | 4.97 | 5.00 | 4.96 | 4.99 | 1,764.0K |
| 13:10 | 4.97 | 5.02 | 4.97 | 5.00 | 1,852.0K |
| 13:15 | 4.99 | 4.99 | 4.98 | 4.99 | 775.0K |
| 13:20 | 4.98 | 4.99 | 4.98 | 4.99 | 304.0K |
| 13:25 | 4.98 | 4.98 | 4.92 | 4.93 | 1,629.0K |
| 13:30 | 4.93 | 4.93 | 4.86 | 4.89 | 10,116.0K |
| 13:35 | 4.88 | 4.91 | 4.83 | 4.85 | 8,235.0K |
| 13:40 | 4.84 | 4.87 | 4.81 | 4.87 | 7,002.0K |
| 13:45 | 4.88 | 4.94 | 4.88 | 4.94 | 4,505.0K |
| 13:50 | 4.93 | 4.94 | 4.88 | 4.92 | 2,773.0K |
| 13:55 | 4.91 | 4.97 | 4.90 | 4.96 | 2,266.0K |
| 14:00 | 4.98 | 5.03 | 4.96 | 5.00 | 3,767.0K |
| 14:05 | 4.98 | 5.00 | 4.96 | 5.00 | 1,690.0K |
| 14:10 | 5.00 | 5.03 | 4.99 | 5.01 | 2,415.0K |
| 14:15 | 5.01 | 5.04 | 5.00 | 5.04 | 1,399.0K |
| 14:20 | 5.03 | 5.05 | 4.99 | 5.02 | 1,939.0K |
| 14:25 | 5.03 | 5.05 | 5.00 | 5.05 | 829.1K |
| 14:30 | 5.06 | 5.11 | 5.05 | 5.10 | 2,523.0K |
| 14:35 | 5.10 | 5.11 | 5.05 | 5.11 | 1,933.0K |
| 14:40 | 5.11 | 5.11 | 5.06 | 5.09 | 1,953.0K |
| 14:45 | 5.08 | 5.10 | 5.08 | 5.08 | 1,626.0K |
| 14:50 | 5.07 | 5.08 | 5.06 | 5.08 | 673.0K |
| 14:55 | 5.09 | 5.11 | 5.08 | 5.09 | 1,355.0K |
| 15:00 | 5.10 | 5.12 | 5.06 | 5.07 | 1,992.0K |
| 15:05 | 5.07 | 5.07 | 5.02 | 5.02 | 1,609.0K |
| 15:10 | 5.01 | 5.06 | 5.01 | 5.05 | 3,818.0K |
| 15:15 | 5.05 | 5.10 | 5.05 | 5.09 | 2,336.0K |
| 15:20 | 5.08 | 5.11 | 5.08 | 5.10 | 1,600.0K |
| 15:25 | 5.10 | 5.14 | 5.10 | 5.12 | 1,608.0K |
| 15:30 | 5.12 | 5.12 | 5.08 | 5.08 | 1,774.0K |
| 15:35 | 5.09 | 5.09 | 5.08 | 5.08 | 624.0K |
| 15:40 | 5.09 | 5.10 | 5.08 | 5.08 | 1,553.0K |
| 15:45 | 5.10 | 5.10 | 5.07 | 5.09 | 2,248.0K |
| 15:50 | 5.12 | 5.13 | 5.10 | 5.11 | 3,080.0K |
| 15:55 | 5.10 | 5.13 | 5.07 | 5.10 | 3,275.0K |