4.69
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.05 | 4.17 | 4.04 | 4.17 | 32.0K |
| 09:35 | 4.16 | 4.16 | 3.99 | 4.02 | 94.0K |
| 09:40 | 4.01 | 4.01 | 4.00 | 4.01 | 4.0K |
| 09:45 | 3.93 | 3.98 | 3.92 | 3.98 | 76.0K |
| 09:50 | 3.92 | 3.99 | 3.91 | 3.99 | 24.0K |
| 09:55 | 4.00 | 4.01 | 4.00 | 4.01 | 6.0K |
| 10:00 | 3.96 | 4.02 | 3.94 | 4.01 | 32.0K |
| 10:05 | 4.02 | 4.07 | 4.01 | 4.01 | 128.0K |
| 10:15 | 4.00 | 4.00 | 4.00 | 4.00 | 22.0K |
| 10:20 | 3.99 | 4.02 | 3.99 | 4.02 | 52.0K |
| 10:25 | 4.03 | 4.04 | 4.00 | 4.00 | 146.0K |
| 10:30 | 4.01 | 4.04 | 3.98 | 3.98 | 68.0K |
| 10:35 | 4.01 | 4.01 | 4.01 | 4.01 | 10.0K |
| 10:45 | 4.02 | 4.04 | 4.02 | 4.02 | 48.0K |
| 10:50 | 4.01 | 4.15 | 4.01 | 4.06 | 90.0K |
| 10:55 | 4.13 | 4.18 | 4.10 | 4.16 | 16.0K |
| 11:00 | 4.18 | 4.18 | 4.14 | 4.14 | 2.0K |
| 11:05 | 4.17 | 4.18 | 4.14 | 4.14 | 80.0K |
| 11:10 | 4.15 | 4.20 | 4.15 | 4.15 | 724.0K |
| 11:15 | 4.10 | 4.18 | 4.10 | 4.15 | 58.0K |
| 11:20 | 4.13 | 4.17 | 4.13 | 4.17 | 32.0K |
| 11:25 | 4.12 | 4.19 | 4.12 | 4.13 | 34.0K |
| 11:30 | 4.17 | 4.28 | 4.17 | 4.28 | 72.0K |
| 11:35 | 4.23 | 4.28 | 4.18 | 4.20 | 134.0K |
| 11:40 | 4.22 | 4.24 | 4.22 | 4.23 | 60.0K |
| 11:45 | 4.25 | 4.30 | 4.25 | 4.30 | 78.0K |
| 11:50 | 4.27 | 4.35 | 4.23 | 4.27 | 86.0K |
| 11:55 | 4.32 | 4.32 | 4.30 | 4.30 | 8.0K |
| 13:00 | 4.34 | 4.65 | 4.34 | 4.64 | 454.0K |
| 13:05 | 4.65 | 5.00 | 4.65 | 4.82 | 600.0K |
| 13:10 | 4.81 | 5.12 | 4.75 | 5.12 | 620.0K |
| 13:15 | 5.19 | 5.19 | 4.93 | 4.97 | 396.0K |
| 13:20 | 4.99 | 5.60 | 4.99 | 5.20 | 768.0K |
| 13:25 | 5.13 | 5.25 | 4.84 | 5.11 | 424.0K |
| 13:30 | 5.10 | 5.10 | 5.00 | 5.10 | 106.0K |
| 13:35 | 5.14 | 5.19 | 5.08 | 5.18 | 258.0K |
| 13:40 | 5.18 | 5.24 | 5.18 | 5.22 | 190.0K |
| 13:45 | 5.20 | 5.23 | 5.15 | 5.22 | 116.0K |
| 13:50 | 5.25 | 5.30 | 5.25 | 5.25 | 76.0K |
| 13:55 | 5.22 | 5.25 | 5.18 | 5.24 | 44.0K |
| 14:00 | 5.21 | 5.21 | 5.15 | 5.15 | 76.0K |
| 14:05 | 5.14 | 5.23 | 5.13 | 5.15 | 66.0K |
| 14:10 | 5.10 | 5.15 | 5.10 | 5.10 | 102.0K |
| 14:15 | 5.08 | 5.13 | 5.06 | 5.07 | 42.0K |
| 14:20 | 5.01 | 5.11 | 5.00 | 5.11 | 126.0K |
| 14:25 | 5.13 | 5.17 | 5.12 | 5.12 | 46.0K |
| 14:30 | 5.13 | 5.20 | 5.13 | 5.20 | 174.0K |
| 14:35 | 5.17 | 5.28 | 5.13 | 5.28 | 196.0K |
| 14:40 | 5.29 | 5.33 | 5.11 | 5.28 | 310.0K |
| 14:45 | 5.27 | 5.28 | 5.18 | 5.24 | 142.0K |
| 14:50 | 5.26 | 5.30 | 5.26 | 5.27 | 142.0K |
| 14:55 | 5.30 | 5.40 | 5.27 | 5.40 | 232.0K |
| 15:00 | 5.41 | 5.46 | 5.26 | 5.26 | 130.0K |
| 15:05 | 5.25 | 5.33 | 5.21 | 5.29 | 666.0K |
| 15:10 | 5.28 | 5.28 | 5.18 | 5.24 | 32.0K |
| 15:15 | 5.23 | 5.23 | 5.22 | 5.22 | 42.0K |
| 15:20 | 5.25 | 5.25 | 5.21 | 5.25 | 16.0K |
| 15:25 | 5.21 | 5.28 | 5.21 | 5.28 | 60.0K |
| 15:30 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0K |
| 15:35 | 5.20 | 5.26 | 5.20 | 5.26 | 14.0K |
| 15:40 | 5.17 | 5.26 | 5.17 | 5.26 | 18.0K |
| 15:45 | 5.20 | 5.26 | 5.20 | 5.26 | 22.0K |
| 15:50 | 5.25 | 5.25 | 5.24 | 5.25 | 66.0K |
| 15:55 | 5.28 | 5.34 | 5.22 | 5.34 | 238.0K |