4.49
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.36 | 5.36 | 5.26 | 5.30 | 5,548.0K |
| 09:35 | 5.30 | 5.30 | 5.25 | 5.26 | 5,427.0K |
| 09:40 | 5.26 | 5.30 | 5.25 | 5.30 | 3,054.0K |
| 09:45 | 5.30 | 5.32 | 5.28 | 5.29 | 2,151.0K |
| 09:50 | 5.28 | 5.32 | 5.27 | 5.31 | 3,156.0K |
| 09:55 | 5.30 | 5.35 | 5.30 | 5.30 | 3,131.0K |
| 10:00 | 5.31 | 5.31 | 5.27 | 5.28 | 2,863.0K |
| 10:05 | 5.29 | 5.30 | 5.28 | 5.29 | 1,048.0K |
| 10:10 | 5.28 | 5.29 | 5.27 | 5.29 | 899.0K |
| 10:15 | 5.28 | 5.28 | 5.27 | 5.28 | 1,891.0K |
| 10:20 | 5.29 | 5.29 | 5.27 | 5.28 | 1,685.0K |
| 10:25 | 5.28 | 5.28 | 5.25 | 5.25 | 2,428.0K |
| 10:30 | 5.26 | 5.26 | 5.25 | 5.26 | 2,859.0K |
| 10:35 | 5.25 | 5.26 | 5.22 | 5.22 | 3,642.0K |
| 10:40 | 5.24 | 5.27 | 5.23 | 5.26 | 1,224.0K |
| 10:45 | 5.25 | 5.27 | 5.24 | 5.26 | 906.0K |
| 10:50 | 5.27 | 5.33 | 5.27 | 5.33 | 4,182.0K |
| 10:55 | 5.34 | 5.35 | 5.31 | 5.31 | 3,554.2K |
| 11:00 | 5.30 | 5.30 | 5.26 | 5.27 | 1,170.0K |
| 11:05 | 5.28 | 5.31 | 5.26 | 5.31 | 691.0K |
| 11:10 | 5.30 | 5.31 | 5.29 | 5.29 | 538.0K |
| 11:15 | 5.30 | 5.33 | 5.28 | 5.32 | 1,392.0K |
| 11:20 | 5.31 | 5.32 | 5.30 | 5.30 | 837.0K |
| 11:25 | 5.29 | 5.29 | 5.28 | 5.29 | 538.0K |
| 11:30 | 5.28 | 5.30 | 5.28 | 5.30 | 767.0K |
| 11:35 | 5.30 | 5.30 | 5.28 | 5.28 | 392.0K |
| 11:40 | 5.29 | 5.30 | 5.29 | 5.30 | 227.0K |
| 11:45 | 5.30 | 5.31 | 5.28 | 5.29 | 495.0K |
| 11:50 | 5.30 | 5.31 | 5.29 | 5.29 | 253.0K |
| 11:55 | 5.31 | 5.31 | 5.28 | 5.29 | 476.0K |
| 13:00 | 5.28 | 5.29 | 5.26 | 5.28 | 1,040.0K |
| 13:05 | 5.29 | 5.29 | 5.26 | 5.26 | 1,733.0K |
| 13:10 | 5.27 | 5.27 | 5.25 | 5.26 | 1,971.0K |
| 13:15 | 5.27 | 5.29 | 5.25 | 5.26 | 3,805.0K |
| 13:20 | 5.25 | 5.29 | 5.25 | 5.29 | 2,351.0K |
| 13:25 | 5.30 | 5.30 | 5.29 | 5.29 | 1,536.0K |
| 13:30 | 5.28 | 5.30 | 5.27 | 5.27 | 2,409.0K |
| 13:35 | 5.27 | 5.29 | 5.27 | 5.28 | 502.0K |
| 13:40 | 5.29 | 5.33 | 5.28 | 5.31 | 3,648.0K |
| 13:45 | 5.32 | 5.35 | 5.31 | 5.33 | 8,342.0K |
| 13:50 | 5.34 | 5.34 | 5.30 | 5.31 | 2,553.0K |
| 13:55 | 5.31 | 5.31 | 5.29 | 5.31 | 1,247.0K |
| 14:00 | 5.32 | 5.33 | 5.31 | 5.32 | 1,157.0K |
| 14:05 | 5.31 | 5.32 | 5.30 | 5.31 | 612.0K |
| 14:10 | 5.32 | 5.32 | 5.30 | 5.31 | 646.0K |
| 14:15 | 5.32 | 5.32 | 5.30 | 5.31 | 1,083.0K |
| 14:20 | 5.30 | 5.31 | 5.29 | 5.30 | 826.0K |
| 14:25 | 5.29 | 5.31 | 5.29 | 5.30 | 927.0K |
| 14:30 | 5.29 | 5.31 | 5.29 | 5.30 | 748.0K |
| 14:35 | 5.31 | 5.31 | 5.28 | 5.29 | 1,418.0K |
| 14:40 | 5.30 | 5.30 | 5.28 | 5.29 | 1,091.0K |
| 14:45 | 5.28 | 5.29 | 5.28 | 5.28 | 1,820.0K |
| 14:50 | 5.28 | 5.30 | 5.28 | 5.29 | 1,086.0K |
| 14:55 | 5.30 | 5.30 | 5.28 | 5.29 | 655.0K |
| 15:00 | 5.28 | 5.30 | 5.28 | 5.28 | 1,084.0K |
| 15:05 | 5.29 | 5.29 | 5.28 | 5.28 | 1,642.1K |
| 15:10 | 5.26 | 5.28 | 5.26 | 5.28 | 2,806.1K |
| 15:15 | 5.29 | 5.29 | 5.26 | 5.28 | 1,949.0K |
| 15:20 | 5.27 | 5.28 | 5.27 | 5.27 | 1,351.0K |
| 15:25 | 5.28 | 5.28 | 5.27 | 5.28 | 1,259.0K |
| 15:30 | 5.27 | 5.29 | 5.27 | 5.29 | 978.0K |
| 15:35 | 5.28 | 5.29 | 5.27 | 5.29 | 1,909.0K |
| 15:40 | 5.28 | 5.29 | 5.26 | 5.27 | 1,307.0K |
| 15:45 | 5.26 | 5.27 | 5.26 | 5.27 | 1,978.0K |
| 15:50 | 5.28 | 5.28 | 5.26 | 5.27 | 1,874.0K |
| 15:55 | 5.26 | 5.28 | 5.26 | 5.27 | 5,421.0K |