最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.78 | 3.79 | 3.50 | 3.76 | 330.0K |
| 09:35 | 3.76 | 3.76 | 3.52 | 3.52 | 158.0K |
| 09:40 | 3.52 | 3.60 | 3.51 | 3.57 | 96.0K |
| 09:45 | 3.58 | 3.59 | 3.54 | 3.54 | 50.0K |
| 09:50 | 3.55 | 3.56 | 3.40 | 3.40 | 154.0K |
| 09:55 | 3.38 | 3.49 | 3.37 | 3.45 | 96.0K |
| 10:00 | 3.46 | 3.46 | 3.28 | 3.30 | 130.0K |
| 10:05 | 3.31 | 3.33 | 3.20 | 3.26 | 156.0K |
| 10:10 | 3.28 | 3.28 | 3.20 | 3.22 | 70.0K |
| 10:15 | 3.19 | 3.19 | 3.18 | 3.18 | 10.0K |
| 10:20 | 3.16 | 3.16 | 3.02 | 3.05 | 212.0K |
| 10:25 | 3.01 | 3.05 | 2.99 | 3.01 | 112.0K |
| 10:30 | 3.00 | 3.06 | 2.98 | 3.06 | 26.0K |
| 10:35 | 3.09 | 3.14 | 3.06 | 3.06 | 124.0K |
| 10:40 | 3.03 | 3.06 | 2.98 | 3.01 | 44.0K |
| 10:45 | 3.00 | 3.05 | 2.98 | 3.05 | 40.0K |
| 10:50 | 3.06 | 3.12 | 3.05 | 3.05 | 132.0K |
| 10:55 | 3.06 | 3.06 | 3.04 | 3.04 | 26.0K |
| 11:00 | 3.02 | 3.02 | 3.02 | 3.02 | 10.0K |
| 11:05 | 3.04 | 3.06 | 3.04 | 3.06 | 10.0K |
| 11:10 | 3.04 | 3.04 | 2.91 | 2.91 | 112.0K |
| 11:15 | 2.92 | 3.08 | 2.92 | 3.05 | 110.0K |
| 11:20 | 3.06 | 3.15 | 3.06 | 3.14 | 80.0K |
| 11:25 | 3.13 | 3.13 | 3.11 | 3.12 | 12.0K |
| 11:30 | 3.06 | 3.10 | 3.06 | 3.10 | 34.0K |
| 11:35 | 3.10 | 3.16 | 3.10 | 3.16 | 14.0K |
| 11:40 | 3.17 | 3.17 | 3.15 | 3.16 | 18.0K |
| 11:45 | 3.18 | 3.46 | 3.15 | 3.42 | 178.0K |
| 11:50 | 3.40 | 3.40 | 3.29 | 3.36 | 42.0K |
| 11:55 | 3.38 | 3.38 | 3.20 | 3.29 | 116.0K |
| 13:00 | 3.30 | 3.38 | 3.30 | 3.38 | 18.0K |
| 13:05 | 3.39 | 3.39 | 3.36 | 3.38 | 50.0K |
| 13:10 | 3.40 | 3.46 | 3.40 | 3.41 | 238.0K |
| 13:15 | 3.37 | 3.38 | 3.37 | 3.37 | 16.0K |
| 13:20 | 3.35 | 3.46 | 3.35 | 3.46 | 128.0K |
| 13:25 | 3.45 | 3.45 | 3.30 | 3.30 | 88.0K |
| 13:40 | 3.29 | 3.30 | 3.29 | 3.29 | 30.0K |
| 13:45 | 3.29 | 3.29 | 3.21 | 3.21 | 18.0K |
| 13:50 | 3.20 | 3.29 | 3.20 | 3.29 | 22.0K |
| 13:55 | 3.32 | 3.32 | 3.29 | 3.29 | 8.0K |
| 14:00 | 3.28 | 3.29 | 3.27 | 3.28 | 2.0K |
| 14:05 | 3.27 | 3.28 | 3.25 | 3.28 | 0.0K |
| 14:10 | 3.22 | 3.22 | 3.21 | 3.22 | 6.0K |
| 14:15 | 3.21 | 3.30 | 3.21 | 3.29 | 40.0K |
| 14:20 | 3.23 | 3.23 | 3.23 | 3.23 | 2.0K |
| 14:25 | 3.24 | 3.27 | 3.24 | 3.24 | 6.0K |
| 14:35 | 3.30 | 3.31 | 3.30 | 3.31 | 12.0K |
| 14:40 | 3.30 | 3.30 | 3.24 | 3.24 | 2.0K |
| 14:45 | 3.25 | 3.25 | 3.25 | 3.25 | 6.0K |
| 14:50 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0K |
| 14:55 | 3.28 | 3.29 | 3.28 | 3.29 | 2.0K |
| 15:00 | 3.25 | 3.28 | 3.25 | 3.28 | 24.0K |
| 15:05 | 3.26 | 3.31 | 3.26 | 3.30 | 40.0K |
| 15:10 | 3.31 | 3.32 | 3.31 | 3.32 | 22.0K |
| 15:15 | 3.30 | 3.32 | 3.30 | 3.30 | 10.0K |
| 15:20 | 3.24 | 3.31 | 3.24 | 3.31 | 196.0K |
| 15:25 | 3.30 | 3.31 | 3.25 | 3.25 | 48.0K |
| 15:30 | 3.26 | 3.27 | 3.26 | 3.27 | 0.0K |
| 15:35 | 3.30 | 3.31 | 3.29 | 3.30 | 32.0K |
| 15:40 | 3.29 | 3.29 | 3.29 | 3.29 | 14.0K |
| 15:45 | 3.31 | 3.31 | 3.29 | 3.29 | 32.0K |
| 15:50 | 3.32 | 3.32 | 3.32 | 3.32 | 10.0K |
| 15:55 | 3.31 | 3.31 | 3.27 | 3.31 | 8.0K |