3.69
最終更新: 2025-10-01
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.99 | 4.00 | 3.98 | 4.00 | 31.2K |
| 09:31 | 4.00 | 4.01 | 4.00 | 4.01 | 2.8K |
| 09:32 | 4.00 | 4.00 | 4.00 | 4.00 | 1.6K |
| 09:33 | 3.98 | 3.98 | 3.98 | 3.98 | 1.6K |
| 09:34 | 3.97 | 3.97 | 3.97 | 3.97 | 32.9K |
| 09:36 | 3.98 | 3.98 | 3.97 | 3.97 | 1.8K |
| 09:37 | 3.97 | 3.98 | 3.97 | 3.97 | 4.4K |
| 09:38 | 3.96 | 3.97 | 3.96 | 3.97 | 6.0K |
| 09:39 | 3.96 | 3.97 | 3.96 | 3.97 | 1.3K |
| 09:40 | 3.96 | 3.96 | 3.96 | 3.96 | 8.7K |
| 09:41 | 3.97 | 3.99 | 3.97 | 3.99 | 2.5K |
| 09:42 | 4.00 | 4.00 | 4.00 | 4.00 | 0.7K |
| 09:43 | 3.99 | 3.99 | 3.99 | 3.99 | 15.8K |
| 09:45 | 4.00 | 4.00 | 3.99 | 3.99 | 7.1K |
| 09:46 | 3.99 | 3.99 | 3.99 | 3.99 | 2.4K |
| 09:47 | 4.04 | 4.04 | 4.04 | 4.04 | 25.8K |
| 09:48 | 4.03 | 4.04 | 4.03 | 4.03 | 4.6K |
| 09:49 | 4.04 | 4.04 | 4.04 | 4.04 | 1.8K |
| 09:50 | 4.04 | 4.05 | 4.04 | 4.05 | 3.6K |
| 09:51 | 4.05 | 4.05 | 4.04 | 4.04 | 5.1K |
| 09:52 | 4.05 | 4.05 | 4.05 | 4.05 | 4.4K |
| 09:53 | 4.06 | 4.06 | 4.05 | 4.05 | 3.0K |
| 09:54 | 4.05 | 4.05 | 4.05 | 4.05 | 1.7K |
| 09:55 | 4.04 | 4.04 | 4.03 | 4.03 | 1.4K |
| 09:56 | 4.03 | 4.03 | 4.03 | 4.03 | 0.6K |
| 09:57 | 4.04 | 4.04 | 4.04 | 4.04 | 1.7K |
| 09:58 | 4.03 | 4.03 | 4.03 | 4.03 | 1.4K |
| 09:59 | 4.03 | 4.03 | 4.03 | 4.03 | 1.4K |
| 10:00 | 4.04 | 4.06 | 4.04 | 4.05 | 7.0K |
| 10:01 | 4.04 | 4.04 | 4.03 | 4.03 | 3.2K |
| 10:02 | 4.03 | 4.03 | 4.02 | 4.02 | 2.1K |
| 10:03 | 4.02 | 4.02 | 4.00 | 4.00 | 10.6K |
| 10:04 | 4.00 | 4.00 | 3.99 | 3.99 | 3.3K |
| 10:06 | 3.99 | 3.99 | 3.99 | 3.99 | 2.7K |
| 10:07 | 3.99 | 4.00 | 3.98 | 3.99 | 4.3K |
| 10:08 | 4.00 | 4.00 | 4.00 | 4.00 | 7.2K |
| 10:09 | 4.00 | 4.00 | 4.00 | 4.00 | 2.1K |
| 10:10 | 4.00 | 4.00 | 4.00 | 4.00 | 3.2K |
| 10:13 | 4.01 | 4.01 | 4.01 | 4.01 | 0.4K |
| 10:14 | 4.01 | 4.01 | 3.99 | 3.99 | 3.1K |
| 10:15 | 4.00 | 4.00 | 3.98 | 4.00 | 4.8K |
| 10:16 | 4.00 | 4.00 | 3.99 | 4.00 | 3.1K |
| 10:17 | 4.00 | 4.00 | 3.99 | 3.99 | 1.2K |
| 10:18 | 3.99 | 3.99 | 3.99 | 3.99 | 0.8K |
| 10:19 | 3.98 | 3.99 | 3.98 | 3.99 | 3.7K |
| 10:20 | 3.99 | 3.99 | 3.99 | 3.99 | 1.2K |
| 10:21 | 3.99 | 3.99 | 3.99 | 3.99 | 3.0K |
| 10:22 | 3.99 | 3.99 | 3.99 | 3.99 | 2.2K |
| 10:23 | 4.00 | 4.00 | 3.99 | 3.99 | 1.6K |
| 10:24 | 4.00 | 4.00 | 4.00 | 4.00 | 2.4K |
| 10:25 | 4.00 | 4.00 | 4.00 | 4.00 | 2.2K |
| 10:26 | 4.00 | 4.00 | 4.00 | 4.00 | 1.0K |
| 10:27 | 3.99 | 3.99 | 3.99 | 3.99 | 1.3K |
| 10:29 | 3.99 | 3.99 | 3.99 | 3.99 | 3.2K |
| 10:30 | 4.00 | 4.00 | 3.99 | 3.99 | 1.4K |
| 10:31 | 3.98 | 3.98 | 3.98 | 3.98 | 4.0K |
| 10:32 | 3.99 | 3.99 | 3.98 | 3.98 | 7.3K |
| 10:33 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 10:34 | 3.98 | 3.98 | 3.98 | 3.98 | 3.2K |
| 10:35 | 3.97 | 3.97 | 3.96 | 3.96 | 6.2K |
| 10:36 | 3.96 | 3.96 | 3.96 | 3.96 | 3.5K |
| 10:37 | 3.96 | 3.96 | 3.96 | 3.96 | 0.4K |
| 10:38 | 3.95 | 3.95 | 3.95 | 3.95 | 1.4K |
| 10:39 | 3.96 | 3.96 | 3.96 | 3.96 | 0.9K |
| 10:41 | 3.95 | 3.96 | 3.95 | 3.96 | 4.7K |
| 10:42 | 3.95 | 3.96 | 3.95 | 3.96 | 3.9K |
| 10:45 | 3.96 | 3.96 | 3.96 | 3.96 | 4.7K |
| 10:48 | 3.96 | 3.96 | 3.96 | 3.96 | 4.0K |
| 10:49 | 3.96 | 3.96 | 3.96 | 3.96 | 1.2K |
| 10:50 | 3.95 | 3.95 | 3.95 | 3.95 | 1.8K |
| 10:51 | 3.95 | 3.95 | 3.95 | 3.95 | 0.6K |
| 10:52 | 3.96 | 3.97 | 3.96 | 3.97 | 6.4K |
| 10:53 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 10:54 | 3.97 | 3.97 | 3.97 | 3.97 | 1.6K |
| 10:56 | 3.98 | 3.98 | 3.97 | 3.97 | 1.3K |
| 10:58 | 3.98 | 3.98 | 3.98 | 3.98 | 2.5K |
| 10:59 | 3.99 | 3.99 | 3.99 | 3.99 | 2.5K |
| 11:02 | 3.98 | 3.98 | 3.98 | 3.98 | 1.5K |
| 11:06 | 3.98 | 3.98 | 3.98 | 3.98 | 0.8K |
| 11:07 | 3.98 | 3.99 | 3.98 | 3.99 | 3.2K |
| 11:10 | 3.99 | 3.99 | 3.99 | 3.99 | 0.8K |
| 11:12 | 4.00 | 4.00 | 4.00 | 4.00 | 0.9K |
| 11:14 | 4.00 | 4.00 | 4.00 | 4.00 | 4.5K |
| 11:21 | 4.01 | 4.01 | 4.01 | 4.01 | 2.6K |
| 11:23 | 4.01 | 4.01 | 4.00 | 4.00 | 1.5K |
| 11:25 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
| 11:26 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
| 11:27 | 4.01 | 4.01 | 4.01 | 4.01 | 2.0K |
| 11:29 | 4.02 | 4.02 | 4.02 | 4.02 | 0.1K |
| 11:30 | 4.02 | 4.02 | 4.02 | 4.02 | 0.7K |
| 11:31 | 4.02 | 4.02 | 4.02 | 4.01 | 0.5K |
| 11:32 | 4.02 | 4.02 | 4.02 | 4.01 | 6.4K |
| 11:33 | 4.01 | 4.01 | 4.01 | 4.01 | 0.8K |
| 11:34 | 4.02 | 4.03 | 4.02 | 4.02 | 2.5K |
| 11:35 | 4.03 | 4.03 | 4.03 | 4.03 | 0.7K |
| 11:36 | 4.02 | 4.02 | 4.01 | 4.01 | 2.3K |
| 11:37 | 4.01 | 4.01 | 4.01 | 4.01 | 2.0K |
| 11:39 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 11:40 | 4.01 | 4.01 | 4.01 | 4.01 | 1.0K |
| 11:41 | 4.00 | 4.00 | 3.99 | 3.99 | 1.5K |
| 11:42 | 3.99 | 3.99 | 3.99 | 3.99 | 1.1K |
| 11:43 | 3.99 | 3.99 | 3.99 | 3.99 | 0.6K |
| 11:44 | 3.99 | 3.99 | 3.99 | 3.99 | 1.4K |
| 11:48 | 3.98 | 3.98 | 3.98 | 3.98 | 1.9K |
| 11:50 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 11:52 | 3.97 | 3.97 | 3.97 | 3.97 | 0.8K |
| 11:53 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 11:54 | 3.97 | 3.97 | 3.97 | 3.97 | 5.6K |
| 11:55 | 3.99 | 3.99 | 3.99 | 3.99 | 5.9K |
| 11:56 | 3.99 | 3.99 | 3.99 | 3.99 | 1.7K |
| 11:59 | 3.99 | 3.99 | 3.99 | 3.99 | 2.1K |
| 12:00 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 12:01 | 3.98 | 3.98 | 3.98 | 3.98 | 3.1K |
| 12:03 | 3.97 | 3.97 | 3.97 | 3.97 | 0.3K |
| 12:05 | 3.98 | 3.98 | 3.98 | 3.98 | 0.4K |
| 12:06 | 3.97 | 3.97 | 3.97 | 3.97 | 7.4K |
| 12:07 | 3.98 | 3.98 | 3.97 | 3.97 | 1.5K |
| 12:08 | 3.98 | 3.98 | 3.98 | 3.98 | 2.7K |
| 12:10 | 3.99 | 3.99 | 3.99 | 3.99 | 0.5K |
| 12:12 | 3.98 | 3.98 | 3.98 | 3.98 | 1.1K |
| 12:13 | 3.98 | 3.98 | 3.98 | 3.98 | 1.3K |
| 12:15 | 3.99 | 3.99 | 3.99 | 3.99 | 4.0K |
| 12:16 | 3.98 | 3.98 | 3.98 | 3.98 | 6.0K |
| 12:19 | 3.98 | 3.98 | 3.98 | 3.98 | 8.4K |
| 12:20 | 3.97 | 3.97 | 3.97 | 3.97 | 3.8K |
| 12:21 | 3.97 | 3.97 | 3.97 | 3.97 | 10.7K |
| 12:22 | 3.96 | 3.96 | 3.96 | 3.96 | 5.3K |
| 12:23 | 3.97 | 3.97 | 3.97 | 3.97 | 6.1K |
| 12:24 | 3.97 | 3.97 | 3.97 | 3.97 | 2.8K |
| 12:25 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 12:28 | 3.97 | 3.97 | 3.97 | 3.97 | 1.0K |
| 12:32 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 12:36 | 3.98 | 3.98 | 3.97 | 3.97 | 2.4K |
| 12:38 | 3.97 | 3.97 | 3.97 | 3.97 | 3.2K |
| 12:39 | 3.97 | 3.97 | 3.96 | 3.96 | 0.3K |
| 12:40 | 3.97 | 3.97 | 3.97 | 3.97 | 3.3K |
| 12:41 | 3.97 | 3.97 | 3.97 | 3.97 | 5.7K |
| 12:48 | 3.97 | 3.97 | 3.97 | 3.97 | 5.7K |
| 12:49 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 12:50 | 3.97 | 3.98 | 3.97 | 3.98 | 0.9K |
| 12:52 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 12:54 | 3.97 | 3.97 | 3.97 | 3.97 | 1.5K |
| 12:55 | 3.97 | 3.97 | 3.97 | 3.97 | 0.8K |
| 12:56 | 3.98 | 3.98 | 3.98 | 3.98 | 5.8K |
| 12:57 | 3.99 | 3.99 | 3.98 | 3.98 | 8.5K |
| 12:58 | 3.98 | 3.99 | 3.98 | 3.98 | 12.2K |
| 13:00 | 3.99 | 3.99 | 3.99 | 3.99 | 0.2K |
| 13:01 | 3.99 | 3.99 | 3.99 | 3.99 | 1.2K |
| 13:02 | 4.00 | 4.00 | 4.00 | 4.00 | 1.3K |
| 13:04 | 4.00 | 4.00 | 4.00 | 4.00 | 8.4K |
| 13:05 | 4.01 | 4.01 | 4.00 | 4.00 | 0.5K |
| 13:07 | 4.01 | 4.01 | 4.01 | 4.01 | 0.8K |
| 13:09 | 4.00 | 4.00 | 4.00 | 4.00 | 2.1K |
| 13:12 | 4.00 | 4.01 | 4.00 | 4.00 | 1.2K |
| 13:13 | 3.99 | 3.99 | 3.99 | 3.99 | 0.4K |
| 13:15 | 4.00 | 4.00 | 4.00 | 4.00 | 0.7K |
| 13:16 | 4.00 | 4.00 | 4.00 | 4.00 | 1.0K |
| 13:20 | 4.00 | 4.00 | 4.00 | 4.00 | 1.0K |
| 13:21 | 4.01 | 4.01 | 4.01 | 4.01 | 0.2K |
| 13:22 | 4.00 | 4.00 | 4.00 | 4.00 | 0.9K |
| 13:23 | 4.00 | 4.00 | 4.00 | 4.00 | 1.5K |
| 13:24 | 3.99 | 4.00 | 3.98 | 3.98 | 51.8K |
| 13:25 | 3.98 | 3.98 | 3.98 | 3.98 | 2.0K |
| 13:27 | 3.98 | 3.98 | 3.98 | 3.98 | 5.8K |
| 13:28 | 3.97 | 3.97 | 3.97 | 3.97 | 2.5K |
| 13:29 | 3.97 | 3.97 | 3.97 | 3.97 | 0.8K |
| 13:32 | 3.97 | 3.97 | 3.97 | 3.97 | 0.4K |
| 13:33 | 3.97 | 3.97 | 3.97 | 3.97 | 0.2K |
| 13:35 | 3.97 | 3.97 | 3.97 | 3.97 | 0.7K |
| 13:36 | 3.97 | 3.97 | 3.97 | 3.97 | 3.7K |
| 13:38 | 3.97 | 3.97 | 3.96 | 3.96 | 2.6K |
| 13:39 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 13:42 | 3.96 | 3.96 | 3.96 | 3.96 | 5.4K |
| 13:43 | 3.96 | 3.97 | 3.96 | 3.97 | 0.6K |
| 13:46 | 3.97 | 3.97 | 3.96 | 3.96 | 11.0K |
| 13:53 | 3.95 | 3.95 | 3.95 | 3.95 | 2.3K |
| 13:58 | 3.95 | 3.95 | 3.95 | 3.95 | 0.3K |
| 13:59 | 3.95 | 3.95 | 3.94 | 3.94 | 1.1K |
| 14:01 | 3.95 | 3.95 | 3.95 | 3.95 | 1.1K |
| 14:02 | 3.95 | 3.96 | 3.95 | 3.96 | 2.2K |
| 14:07 | 3.96 | 3.96 | 3.96 | 3.96 | 8.8K |
| 14:10 | 3.97 | 3.97 | 3.97 | 3.97 | 3.4K |
| 14:15 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 14:16 | 3.97 | 3.97 | 3.97 | 3.97 | 0.3K |
| 14:18 | 3.97 | 3.97 | 3.97 | 3.97 | 0.1K |
| 14:19 | 3.97 | 3.97 | 3.97 | 3.97 | 0.8K |
| 14:20 | 3.97 | 3.97 | 3.97 | 3.97 | 0.6K |
| 14:21 | 3.97 | 3.97 | 3.96 | 3.96 | 2.0K |
| 14:24 | 3.97 | 3.97 | 3.97 | 3.97 | 0.8K |
| 14:25 | 3.97 | 3.97 | 3.97 | 3.97 | 0.6K |
| 14:26 | 3.97 | 3.97 | 3.96 | 3.96 | 3.2K |
| 14:27 | 3.96 | 3.97 | 3.96 | 3.97 | 2.3K |
| 14:30 | 3.97 | 3.97 | 3.97 | 3.97 | 1.9K |
| 14:31 | 3.97 | 3.97 | 3.97 | 3.97 | 1.3K |
| 14:33 | 3.97 | 3.97 | 3.97 | 3.97 | 6.4K |
| 14:34 | 3.97 | 3.97 | 3.97 | 3.97 | 0.8K |
| 14:35 | 3.97 | 3.97 | 3.97 | 3.97 | 1.2K |
| 14:36 | 3.98 | 3.98 | 3.98 | 3.98 | 1.9K |
| 14:37 | 3.97 | 3.97 | 3.97 | 3.97 | 0.7K |
| 14:38 | 3.96 | 3.96 | 3.96 | 3.96 | 7.4K |
| 14:42 | 3.97 | 3.97 | 3.97 | 3.97 | 1.3K |
| 14:45 | 3.98 | 3.98 | 3.98 | 3.98 | 0.5K |
| 14:46 | 3.97 | 3.97 | 3.97 | 3.97 | 0.5K |
| 14:47 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 14:48 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 14:49 | 3.98 | 3.98 | 3.98 | 3.98 | 0.1K |
| 14:50 | 3.97 | 3.97 | 3.97 | 3.97 | 0.3K |
| 14:51 | 3.97 | 3.97 | 3.97 | 3.97 | 0.7K |
| 14:53 | 3.98 | 3.98 | 3.97 | 3.98 | 2.7K |
| 14:54 | 3.99 | 3.99 | 3.99 | 3.99 | 5.2K |
| 14:55 | 3.99 | 3.99 | 3.98 | 3.99 | 1.7K |
| 14:56 | 3.98 | 3.99 | 3.98 | 3.99 | 1.4K |
| 14:57 | 3.99 | 3.99 | 3.99 | 3.98 | 0.5K |
| 14:58 | 3.99 | 3.99 | 3.99 | 3.99 | 0.6K |
| 15:00 | 3.99 | 3.99 | 3.99 | 3.99 | 1.7K |
| 15:01 | 3.99 | 4.00 | 3.99 | 4.00 | 8.1K |
| 15:02 | 4.00 | 4.00 | 3.99 | 3.99 | 6.3K |
| 15:03 | 4.00 | 4.00 | 4.00 | 4.00 | 0.8K |
| 15:04 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
| 15:06 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 15:07 | 4.01 | 4.01 | 4.01 | 4.01 | 0.1K |
| 15:08 | 4.01 | 4.01 | 4.01 | 4.01 | 1.6K |
| 15:09 | 4.01 | 4.01 | 4.01 | 4.01 | 3.9K |
| 15:10 | 4.01 | 4.01 | 4.01 | 4.01 | 3.3K |
| 15:12 | 4.00 | 4.01 | 4.00 | 4.01 | 1.0K |
| 15:16 | 4.01 | 4.01 | 4.01 | 4.01 | 1.3K |
| 15:17 | 4.01 | 4.01 | 4.01 | 4.01 | 1.1K |
| 15:19 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 15:21 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
| 15:23 | 4.00 | 4.01 | 4.00 | 4.01 | 6.9K |
| 15:24 | 4.01 | 4.01 | 4.01 | 4.01 | 0.3K |
| 15:25 | 4.01 | 4.01 | 4.01 | 4.01 | 1.0K |
| 15:26 | 4.00 | 4.00 | 4.00 | 4.00 | 5.3K |
| 15:28 | 4.00 | 4.00 | 4.00 | 4.00 | 0.6K |
| 15:30 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 15:31 | 4.00 | 4.00 | 4.00 | 4.00 | 3.4K |
| 15:32 | 4.00 | 4.00 | 4.00 | 4.00 | 0.1K |
| 15:33 | 4.00 | 4.00 | 4.00 | 4.00 | 0.2K |
| 15:34 | 3.99 | 3.99 | 3.98 | 3.98 | 2.0K |
| 15:35 | 3.99 | 3.99 | 3.99 | 3.99 | 6.6K |
| 15:36 | 3.99 | 3.99 | 3.99 | 3.99 | 1.1K |
| 15:37 | 3.99 | 3.99 | 3.99 | 3.99 | 1.7K |
| 15:38 | 3.99 | 3.99 | 3.99 | 3.99 | 2.3K |
| 15:39 | 3.99 | 3.99 | 3.99 | 3.99 | 0.3K |
| 15:40 | 3.99 | 3.99 | 3.98 | 3.98 | 9.6K |
| 15:41 | 3.97 | 3.97 | 3.97 | 3.97 | 0.6K |
| 15:42 | 3.97 | 3.97 | 3.97 | 3.97 | 1.9K |
| 15:44 | 3.98 | 3.98 | 3.98 | 3.98 | 0.3K |
| 15:45 | 3.98 | 3.98 | 3.98 | 3.98 | 4.0K |
| 15:46 | 4.00 | 4.00 | 4.00 | 4.00 | 4.8K |
| 15:47 | 3.99 | 3.99 | 3.99 | 3.99 | 0.1K |
| 15:48 | 3.99 | 4.00 | 3.99 | 4.00 | 0.4K |
| 15:49 | 4.00 | 4.00 | 4.00 | 4.00 | 0.4K |
| 15:50 | 4.00 | 4.00 | 4.00 | 4.00 | 1.3K |
| 15:51 | 4.00 | 4.00 | 4.00 | 4.00 | 1.5K |
| 15:52 | 4.00 | 4.00 | 4.00 | 4.00 | 0.3K |
| 15:53 | 4.00 | 4.00 | 3.99 | 3.99 | 8.0K |
| 15:54 | 3.99 | 3.99 | 3.99 | 3.99 | 1.8K |
| 15:55 | 3.99 | 4.00 | 3.99 | 3.99 | 6.4K |
| 15:56 | 4.00 | 4.00 | 3.99 | 3.99 | 5.5K |
| 15:57 | 4.00 | 4.00 | 4.00 | 4.00 | 5.2K |
| 15:58 | 4.00 | 4.00 | 4.00 | 4.00 | 4.5K |
| 15:59 | 4.00 | 4.01 | 3.99 | 3.99 | 68.7K |