2.16
最終更新: 2025-10-07
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 3.30 | 3.30 | 3.30 | 3.30 | 1.5K |
| 09:20 | 3.30 | 3.30 | 3.22 | 3.29 | 3.0K |
| 09:25 | 3.27 | 3.27 | 3.23 | 3.23 | 1.8K |
| 09:30 | 3.23 | 3.26 | 3.22 | 3.26 | 3.3K |
| 09:35 | 3.26 | 3.26 | 3.22 | 3.26 | 0.4K |
| 09:40 | 3.25 | 3.26 | 3.22 | 3.25 | 1.6K |
| 09:45 | 3.25 | 3.26 | 3.25 | 3.26 | 3.1K |
| 09:50 | 3.26 | 3.29 | 3.20 | 3.20 | 18.6K |
| 09:55 | 3.24 | 3.24 | 3.20 | 3.20 | 0.8K |
| 10:00 | 3.20 | 3.20 | 3.20 | 3.20 | 2.5K |
| 10:05 | 3.20 | 3.20 | 3.20 | 3.20 | 3.0K |
| 10:10 | 3.20 | 3.20 | 3.20 | 3.20 | 0.1K |
| 10:15 | 3.18 | 3.24 | 3.18 | 3.22 | 13.0K |
| 10:20 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0K |
| 10:25 | 3.23 | 3.23 | 3.23 | 3.23 | 1.1K |
| 10:30 | 3.23 | 3.23 | 3.23 | 3.23 | 0.1K |
| 10:35 | 3.20 | 3.23 | 3.20 | 3.20 | 0.6K |
| 10:40 | 3.23 | 3.23 | 3.23 | 3.23 | 0.1K |
| 10:45 | 3.20 | 3.20 | 3.20 | 3.20 | 0.6K |
| 10:50 | 3.23 | 3.23 | 3.20 | 3.23 | 2.2K |
| 10:55 | 3.22 | 3.22 | 3.22 | 3.22 | 1.7K |
| 11:00 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 11:05 | 3.23 | 3.23 | 3.20 | 3.20 | 0.2K |
| 11:10 | 3.23 | 3.23 | 3.23 | 3.23 | 0.9K |
| 11:15 | 3.20 | 3.23 | 3.20 | 3.23 | 0.6K |
| 11:20 | 3.23 | 3.23 | 3.20 | 3.23 | 0.2K |
| 11:25 | 3.23 | 3.23 | 3.23 | 3.23 | 0.1K |
| 11:30 | 3.23 | 3.23 | 3.20 | 3.20 | 0.1K |
| 11:35 | 3.23 | 3.23 | 3.23 | 3.23 | 0.5K |
| 11:40 | 3.23 | 3.24 | 3.23 | 3.24 | 1.0K |
| 11:45 | 3.24 | 3.24 | 3.21 | 3.24 | 0.1K |
| 11:50 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0K |
| 11:55 | 3.24 | 3.24 | 3.24 | 3.24 | 0.9K |
| 12:00 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 12:05 | 3.24 | 3.24 | 3.24 | 3.24 | 2.2K |
| 12:10 | 3.24 | 3.24 | 3.21 | 3.24 | 0.8K |
| 12:15 | 3.24 | 3.24 | 3.20 | 3.20 | 5.5K |
| 12:20 | 3.20 | 3.22 | 3.20 | 3.22 | 0.2K |
| 12:25 | 3.22 | 3.22 | 3.20 | 3.20 | 0.4K |
| 12:30 | 3.22 | 3.22 | 3.21 | 3.21 | 0.5K |
| 12:35 | 3.21 | 3.21 | 3.20 | 3.20 | 2.1K |
| 12:40 | 3.17 | 3.21 | 3.12 | 3.18 | 21.6K |
| 12:45 | 3.17 | 3.18 | 3.17 | 3.18 | 3.6K |
| 12:50 | 3.18 | 3.18 | 3.17 | 3.17 | 0.6K |
| 12:55 | 3.18 | 3.21 | 3.18 | 3.21 | 0.0K |
| 13:00 | 3.20 | 3.20 | 3.20 | 3.20 | 0.2K |
| 13:05 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 13:10 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 13:20 | 3.19 | 3.19 | 3.17 | 3.17 | 1.2K |
| 13:25 | 3.17 | 3.19 | 3.17 | 3.17 | 0.6K |
| 13:30 | 3.17 | 3.17 | 3.14 | 3.14 | 2.7K |
| 13:35 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0K |
| 13:40 | 3.19 | 3.19 | 3.15 | 3.15 | 1.1K |
| 13:45 | 3.18 | 3.18 | 3.17 | 3.17 | 0.0K |
| 13:50 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 13:55 | 3.15 | 3.17 | 3.15 | 3.17 | 0.0K |
| 14:00 | 3.17 | 3.17 | 3.15 | 3.17 | 7.5K |
| 14:05 | 3.17 | 3.17 | 3.17 | 3.17 | 1.0K |
| 14:10 | 3.17 | 3.17 | 3.17 | 3.17 | 1.1K |
| 14:15 | 3.17 | 3.17 | 3.17 | 3.17 | 9.4K |
| 14:20 | 3.19 | 3.21 | 3.18 | 3.21 | 12.3K |
| 14:25 | 3.21 | 3.25 | 3.21 | 3.25 | 34.7K |
| 14:30 | 3.20 | 3.24 | 3.20 | 3.24 | 1.0K |
| 14:35 | 3.21 | 3.25 | 3.20 | 3.24 | 5.1K |
| 14:40 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 14:45 | 3.23 | 3.23 | 3.20 | 3.20 | 0.1K |
| 14:50 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0K |
| 14:55 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0K |
| 15:00 | 3.23 | 3.24 | 3.20 | 3.24 | 1.0K |
| 15:05 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0K |
| 15:10 | 3.24 | 3.24 | 3.24 | 3.24 | 0.7K |
| 15:15 | 3.20 | 3.24 | 3.20 | 3.24 | 2.1K |
| 15:20 | 3.22 | 3.22 | 3.19 | 3.19 | 2.7K |
| 15:25 | 3.19 | 3.20 | 3.18 | 3.20 | 14.6K |