4.49
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.57 | 6.95 | 4.28 | 4.80 | 761,358.3K |
| 09:35 | 4.82 | 5.15 | 4.25 | 4.51 | 467,537.9K |
| 09:40 | 4.50 | 4.50 | 3.18 | 4.10 | 462,351.9K |
| 09:45 | 4.10 | 4.53 | 3.98 | 4.43 | 291,455.0K |
| 09:50 | 4.41 | 4.97 | 4.31 | 4.97 | 246,566.4K |
| 09:55 | 4.93 | 4.93 | 4.30 | 4.66 | 213,828.3K |
| 10:00 | 4.65 | 4.67 | 4.30 | 4.40 | 152,798.8K |
| 10:05 | 4.41 | 4.61 | 4.34 | 4.52 | 115,805.9K |
| 10:10 | 4.53 | 4.54 | 4.42 | 4.45 | 44,815.6K |
| 10:15 | 4.45 | 4.45 | 4.23 | 4.44 | 98,916.0K |
| 10:20 | 4.44 | 4.54 | 4.39 | 4.48 | 70,730.2K |
| 10:25 | 4.48 | 4.49 | 4.41 | 4.43 | 25,237.0K |
| 10:30 | 4.42 | 4.44 | 4.35 | 4.41 | 37,075.8K |
| 10:35 | 4.41 | 4.49 | 4.40 | 4.45 | 31,458.6K |
| 10:40 | 4.47 | 4.55 | 4.43 | 4.46 | 58,505.4K |
| 10:45 | 4.46 | 4.51 | 4.35 | 4.44 | 55,013.6K |
| 10:50 | 4.43 | 4.44 | 4.38 | 4.38 | 40,021.2K |
| 10:55 | 4.38 | 4.38 | 4.10 | 4.32 | 143,833.6K |
| 11:00 | 4.33 | 4.39 | 4.23 | 4.23 | 48,456.2K |
| 11:05 | 4.22 | 4.26 | 4.13 | 4.16 | 60,643.0K |
| 11:10 | 4.17 | 4.18 | 3.99 | 4.14 | 104,946.0K |
| 11:15 | 4.13 | 4.40 | 4.13 | 4.29 | 81,704.0K |
| 11:20 | 4.29 | 4.43 | 4.27 | 4.39 | 78,360.6K |
| 11:25 | 4.38 | 4.40 | 4.23 | 4.31 | 43,722.9K |
| 11:30 | 4.30 | 4.37 | 4.26 | 4.35 | 19,083.2K |
| 11:35 | 4.35 | 4.36 | 4.27 | 4.29 | 13,388.3K |
| 11:40 | 4.29 | 4.30 | 4.23 | 4.26 | 21,363.1K |
| 11:45 | 4.25 | 4.30 | 4.16 | 4.22 | 26,957.0K |
| 11:50 | 4.22 | 4.23 | 4.15 | 4.17 | 23,343.0K |
| 11:55 | 4.18 | 4.24 | 4.17 | 4.18 | 18,153.0K |
| 13:00 | 4.20 | 4.30 | 4.16 | 4.18 | 45,450.6K |
| 13:05 | 4.19 | 4.23 | 4.18 | 4.19 | 16,931.0K |
| 13:10 | 4.19 | 4.19 | 4.05 | 4.11 | 47,740.6K |
| 13:15 | 4.10 | 4.13 | 3.92 | 4.02 | 76,172.4K |
| 13:20 | 4.03 | 4.05 | 3.92 | 3.92 | 65,829.9K |
| 13:25 | 3.93 | 4.00 | 3.81 | 3.94 | 121,711.1K |
| 13:30 | 3.91 | 3.92 | 3.82 | 3.82 | 61,798.0K |
| 13:35 | 3.82 | 3.83 | 3.71 | 3.76 | 88,757.3K |
| 13:40 | 3.76 | 3.76 | 3.47 | 3.47 | 191,497.5K |
| 13:45 | 3.46 | 3.60 | 3.37 | 3.56 | 149,205.2K |
| 13:50 | 3.57 | 3.70 | 3.53 | 3.57 | 89,335.1K |
| 13:55 | 3.57 | 3.57 | 3.34 | 3.35 | 79,058.5K |
| 14:00 | 3.35 | 3.35 | 3.17 | 3.28 | 143,023.8K |
| 14:05 | 3.29 | 3.32 | 3.12 | 3.31 | 86,969.0K |
| 14:10 | 3.31 | 3.65 | 3.30 | 3.52 | 144,111.6K |
| 14:15 | 3.52 | 3.59 | 3.37 | 3.38 | 71,061.1K |
| 14:20 | 3.39 | 3.46 | 3.35 | 3.45 | 38,393.9K |
| 14:25 | 3.45 | 3.46 | 3.31 | 3.45 | 38,492.0K |
| 14:30 | 3.45 | 3.54 | 3.39 | 3.50 | 38,078.6K |
| 14:35 | 3.48 | 3.51 | 3.43 | 3.44 | 23,761.7K |
| 14:40 | 3.44 | 3.58 | 3.43 | 3.47 | 37,242.2K |
| 14:45 | 3.47 | 3.49 | 3.36 | 3.41 | 35,585.8K |
| 14:50 | 3.40 | 3.42 | 3.33 | 3.42 | 28,768.2K |
| 14:55 | 3.42 | 3.45 | 3.40 | 3.45 | 13,773.0K |
| 15:00 | 3.45 | 4.03 | 3.45 | 3.82 | 221,079.7K |
| 15:05 | 3.79 | 3.87 | 3.54 | 3.59 | 102,288.6K |
| 15:10 | 3.56 | 3.71 | 3.55 | 3.67 | 36,068.0K |
| 15:15 | 3.67 | 3.76 | 3.63 | 3.64 | 56,114.0K |
| 15:20 | 3.63 | 3.77 | 3.62 | 3.77 | 41,836.0K |
| 15:25 | 3.76 | 3.81 | 3.68 | 3.70 | 46,486.0K |
| 15:30 | 3.70 | 3.74 | 3.54 | 3.55 | 60,559.0K |
| 15:35 | 3.56 | 3.64 | 3.48 | 3.51 | 39,520.0K |
| 15:40 | 3.52 | 3.53 | 3.33 | 3.36 | 64,216.0K |
| 15:45 | 3.37 | 3.52 | 3.35 | 3.50 | 61,095.1K |
| 15:50 | 3.49 | 3.58 | 3.43 | 3.52 | 50,610.6K |
| 15:55 | 3.53 | 3.58 | 3.42 | 3.54 | 106,441.0K |