4.49
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 6.11 | 6.42 | 5.61 | 5.97 | 255,854.7K |
| 09:35 | 6.03 | 6.03 | 5.60 | 5.77 | 158,105.9K |
| 09:40 | 5.78 | 6.07 | 5.75 | 6.07 | 100,958.1K |
| 09:45 | 6.06 | 6.06 | 5.89 | 5.96 | 47,412.0K |
| 09:50 | 5.96 | 6.04 | 5.91 | 6.02 | 38,249.4K |
| 09:55 | 6.02 | 6.36 | 6.02 | 6.28 | 145,772.8K |
| 10:00 | 6.26 | 6.27 | 6.16 | 6.20 | 63,687.0K |
| 10:05 | 6.20 | 6.24 | 6.08 | 6.12 | 45,102.0K |
| 10:10 | 6.12 | 6.13 | 5.98 | 6.00 | 45,130.0K |
| 10:15 | 5.99 | 6.03 | 5.95 | 5.96 | 30,779.9K |
| 10:20 | 5.94 | 6.08 | 5.90 | 6.07 | 27,556.4K |
| 10:25 | 6.08 | 6.11 | 6.04 | 6.05 | 18,888.7K |
| 10:30 | 6.04 | 6.08 | 5.99 | 6.07 | 10,569.3K |
| 10:35 | 6.07 | 6.07 | 5.97 | 6.02 | 11,350.0K |
| 10:40 | 6.02 | 6.02 | 5.97 | 5.98 | 7,717.3K |
| 10:45 | 5.97 | 5.98 | 5.87 | 5.93 | 33,963.6K |
| 10:50 | 5.93 | 6.00 | 5.89 | 6.00 | 13,839.0K |
| 10:55 | 5.99 | 6.00 | 5.90 | 5.91 | 9,675.1K |
| 11:00 | 5.92 | 5.94 | 5.84 | 5.88 | 19,649.5K |
| 11:05 | 5.89 | 5.93 | 5.88 | 5.88 | 9,309.5K |
| 11:10 | 5.88 | 5.89 | 5.76 | 5.77 | 39,924.5K |
| 11:15 | 5.75 | 5.82 | 5.70 | 5.79 | 56,976.0K |
| 11:20 | 5.80 | 5.88 | 5.76 | 5.88 | 22,276.0K |
| 11:25 | 5.88 | 5.91 | 5.81 | 5.85 | 17,906.0K |
| 11:30 | 5.84 | 5.85 | 5.74 | 5.75 | 12,361.3K |
| 11:35 | 5.75 | 5.77 | 5.66 | 5.68 | 29,178.0K |
| 11:40 | 5.69 | 5.70 | 5.60 | 5.64 | 37,690.8K |
| 11:45 | 5.63 | 5.68 | 5.60 | 5.67 | 23,099.1K |
| 11:50 | 5.66 | 5.70 | 5.63 | 5.66 | 14,788.0K |
| 11:55 | 5.65 | 5.68 | 5.62 | 5.62 | 10,129.1K |
| 13:00 | 5.62 | 5.74 | 5.57 | 5.69 | 31,455.2K |
| 13:05 | 5.69 | 5.85 | 5.69 | 5.84 | 35,567.4K |
| 13:10 | 5.84 | 5.84 | 5.73 | 5.75 | 13,651.0K |
| 13:15 | 5.75 | 5.80 | 5.75 | 5.78 | 6,168.0K |
| 13:20 | 5.77 | 5.82 | 5.72 | 5.81 | 8,974.0K |
| 13:25 | 5.82 | 5.91 | 5.80 | 5.91 | 18,064.0K |
| 13:30 | 5.91 | 5.91 | 5.83 | 5.86 | 18,428.0K |
| 13:35 | 5.87 | 6.03 | 5.86 | 5.99 | 37,048.1K |
| 13:40 | 5.98 | 5.98 | 5.91 | 5.95 | 17,543.1K |
| 13:45 | 5.96 | 6.09 | 5.96 | 6.09 | 31,180.1K |
| 13:50 | 6.09 | 6.19 | 6.09 | 6.13 | 73,829.9K |
| 13:55 | 6.12 | 6.12 | 5.93 | 5.98 | 39,672.1K |
| 14:00 | 5.98 | 5.99 | 5.91 | 5.97 | 23,991.3K |
| 14:05 | 5.95 | 5.95 | 5.86 | 5.94 | 22,250.0K |
| 14:10 | 5.94 | 5.97 | 5.88 | 5.96 | 10,669.0K |
| 14:15 | 5.95 | 6.03 | 5.92 | 6.02 | 9,225.0K |
| 14:20 | 6.02 | 6.02 | 5.96 | 5.96 | 7,157.0K |
| 14:25 | 5.96 | 5.96 | 5.83 | 5.84 | 16,163.0K |
| 14:30 | 5.84 | 5.90 | 5.83 | 5.86 | 12,368.0K |
| 14:35 | 5.87 | 5.91 | 5.78 | 5.78 | 16,127.6K |
| 14:40 | 5.78 | 5.81 | 5.75 | 5.81 | 21,886.0K |
| 14:45 | 5.82 | 5.82 | 5.69 | 5.72 | 36,901.2K |
| 14:50 | 5.73 | 5.82 | 5.68 | 5.82 | 32,725.0K |
| 14:55 | 5.83 | 5.84 | 5.78 | 5.79 | 8,147.0K |
| 15:00 | 5.79 | 5.85 | 5.77 | 5.78 | 11,121.0K |
| 15:05 | 5.77 | 5.78 | 5.73 | 5.77 | 6,818.0K |
| 15:10 | 5.76 | 5.83 | 5.76 | 5.83 | 6,025.0K |
| 15:15 | 5.83 | 5.84 | 5.78 | 5.79 | 6,318.0K |
| 15:20 | 5.78 | 5.80 | 5.76 | 5.80 | 4,396.0K |
| 15:25 | 5.81 | 5.82 | 5.77 | 5.79 | 3,835.0K |
| 15:30 | 5.78 | 5.79 | 5.74 | 5.75 | 7,852.1K |
| 15:35 | 5.76 | 5.81 | 5.76 | 5.81 | 4,365.0K |
| 15:40 | 5.80 | 5.90 | 5.80 | 5.82 | 16,342.6K |
| 15:45 | 5.83 | 5.86 | 5.78 | 5.86 | 11,370.0K |
| 15:50 | 5.85 | 5.86 | 5.77 | 5.79 | 14,681.6K |
| 15:55 | 5.80 | 5.80 | 5.75 | 5.76 | 36,977.0K |