4.27
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 4.00 | 4.00 | 4.00 | 4.00 | 13.4K |
| 10:05 | 3.99 | 3.99 | 3.98 | 3.99 | 19.3K |
| 10:10 | 3.98 | 3.98 | 3.96 | 3.98 | 29.8K |
| 10:15 | 3.98 | 4.00 | 3.98 | 3.99 | 26.8K |
| 10:20 | 3.99 | 3.99 | 3.98 | 3.98 | 1.8K |
| 10:25 | 3.98 | 3.98 | 3.98 | 3.98 | 27.6K |
| 10:30 | 3.98 | 3.99 | 3.97 | 3.98 | 68.3K |
| 10:35 | 3.98 | 3.99 | 3.98 | 3.98 | 585.4K |
| 10:40 | 3.99 | 4.01 | 3.99 | 4.00 | 203.9K |
| 10:45 | 4.00 | 4.00 | 3.99 | 4.00 | 4.0K |
| 10:50 | 3.99 | 4.00 | 3.99 | 4.00 | 74.6K |
| 10:55 | 4.00 | 4.01 | 4.00 | 4.01 | 69.4K |
| 11:00 | 4.00 | 4.00 | 3.99 | 3.99 | 24.2K |
| 11:05 | 4.00 | 4.00 | 3.98 | 3.98 | 27.9K |
| 11:10 | 3.98 | 3.99 | 3.98 | 3.98 | 2.8K |
| 11:15 | 3.99 | 3.99 | 3.97 | 3.98 | 47.0K |
| 11:20 | 3.97 | 3.98 | 3.97 | 3.98 | 5.8K |
| 11:25 | 3.97 | 3.98 | 3.97 | 3.98 | 15.1K |
| 11:30 | 3.98 | 3.98 | 3.96 | 3.96 | 61.2K |
| 11:35 | 3.95 | 3.96 | 3.95 | 3.96 | 25.4K |
| 11:40 | 3.96 | 3.96 | 3.95 | 3.95 | 4.2K |
| 11:45 | 3.96 | 3.97 | 3.96 | 3.96 | 12.9K |
| 11:50 | 3.97 | 3.97 | 3.96 | 3.96 | 51.2K |
| 11:55 | 3.96 | 3.97 | 3.96 | 3.96 | 33.2K |
| 12:00 | 3.95 | 3.96 | 3.95 | 3.95 | 18.2K |
| 12:05 | 3.96 | 3.96 | 3.95 | 3.95 | 2.8K |
| 12:10 | 3.96 | 3.96 | 3.95 | 3.96 | 29.9K |
| 12:15 | 3.95 | 3.95 | 3.93 | 3.93 | 81.8K |
| 12:20 | 3.93 | 3.94 | 3.93 | 3.93 | 4.3K |
| 12:25 | 3.94 | 3.94 | 3.93 | 3.94 | 25.7K |
| 12:30 | 3.94 | 3.94 | 3.94 | 3.94 | 18.6K |
| 12:35 | 3.94 | 3.95 | 3.94 | 3.95 | 33.0K |
| 12:40 | 3.94 | 3.95 | 3.93 | 3.95 | 46.4K |
| 12:45 | 3.95 | 3.95 | 3.93 | 3.93 | 17.6K |
| 12:50 | 3.94 | 3.94 | 3.93 | 3.93 | 2.8K |
| 12:55 | 3.93 | 3.94 | 3.93 | 3.94 | 3.9K |
| 13:00 | 3.94 | 3.94 | 3.93 | 3.94 | 2.4K |
| 13:05 | 3.94 | 3.94 | 3.93 | 3.94 | 5.6K |
| 13:10 | 3.94 | 3.95 | 3.93 | 3.95 | 34.6K |
| 13:15 | 3.95 | 3.95 | 3.94 | 3.95 | 4.2K |
| 13:20 | 3.95 | 3.95 | 3.94 | 3.94 | 3.2K |
| 13:25 | 3.94 | 3.95 | 3.94 | 3.94 | 13.1K |
| 13:30 | 3.94 | 3.95 | 3.94 | 3.95 | 7.2K |
| 13:35 | 3.94 | 3.95 | 3.94 | 3.94 | 2.5K |
| 13:40 | 3.94 | 3.95 | 3.94 | 3.94 | 4.5K |
| 13:45 | 3.95 | 3.95 | 3.94 | 3.94 | 2.6K |
| 13:50 | 3.94 | 3.95 | 3.94 | 3.94 | 4.1K |
| 13:55 | 3.95 | 3.95 | 3.94 | 3.94 | 5.7K |
| 14:00 | 3.94 | 3.95 | 3.94 | 3.94 | 6.6K |
| 14:05 | 3.94 | 3.95 | 3.94 | 3.95 | 3.3K |
| 14:10 | 3.95 | 3.95 | 3.94 | 3.95 | 3.3K |
| 14:15 | 3.95 | 3.95 | 3.94 | 3.95 | 2.7K |
| 14:20 | 3.95 | 3.95 | 3.94 | 3.95 | 18.4K |
| 14:25 | 3.96 | 3.97 | 3.96 | 3.97 | 36.7K |
| 14:30 | 3.97 | 3.97 | 3.97 | 3.97 | 3.9K |
| 14:35 | 3.97 | 3.97 | 3.96 | 3.97 | 8.7K |
| 14:40 | 3.97 | 3.97 | 3.96 | 3.96 | 3.2K |
| 14:45 | 3.97 | 3.97 | 3.96 | 3.97 | 6.2K |
| 14:50 | 3.97 | 3.97 | 3.96 | 3.97 | 3.6K |
| 14:55 | 3.97 | 3.98 | 3.96 | 3.98 | 23.6K |
| 15:00 | 3.98 | 3.98 | 3.97 | 3.98 | 31.8K |
| 15:05 | 3.98 | 3.98 | 3.97 | 3.98 | 4.2K |
| 15:10 | 3.98 | 3.98 | 3.97 | 3.97 | 8.2K |
| 15:15 | 3.98 | 3.98 | 3.97 | 3.98 | 4.4K |
| 15:20 | 3.98 | 3.99 | 3.98 | 3.99 | 128.1K |
| 15:25 | 3.99 | 3.99 | 3.99 | 3.99 | 9.1K |
| 15:30 | 3.99 | 3.99 | 3.98 | 3.98 | 30.8K |
| 15:35 | 3.98 | 3.99 | 3.98 | 3.99 | 34.1K |
| 15:40 | 3.99 | 3.99 | 3.98 | 3.99 | 2.9K |
| 15:45 | 3.99 | 3.99 | 3.98 | 3.99 | 6.3K |
| 15:50 | 3.98 | 3.99 | 3.98 | 3.99 | 7.6K |
| 15:55 | 3.99 | 3.99 | 3.98 | 3.98 | 35.2K |
| 16:00 | 3.98 | 3.99 | 3.98 | 3.99 | 21.7K |
| 16:05 | 3.99 | 3.99 | 3.98 | 3.98 | 4.0K |
| 16:10 | 3.98 | 3.99 | 3.98 | 3.99 | 10.1K |
| 16:15 | 3.99 | 3.99 | 3.98 | 3.98 | 16.7K |
| 16:20 | 3.98 | 3.99 | 3.98 | 3.99 | 4.5K |
| 16:25 | 3.99 | 3.99 | 3.98 | 3.99 | 4.4K |
| 16:30 | 3.99 | 3.99 | 3.98 | 3.98 | 32.4K |
| 16:35 | 3.98 | 3.99 | 3.97 | 3.97 | 72.4K |
| 16:40 | 3.97 | 3.98 | 3.97 | 3.98 | 9.3K |
| 16:45 | 3.98 | 3.98 | 3.97 | 3.97 | 16.4K |
| 16:50 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0K |
| 16:55 | 3.98 | 3.98 | 3.98 | 3.98 | 571.2K |