5.79
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 4.22 | 4.22 | 4.12 | 4.12 | 376.0K |
| 09:05 | 4.13 | 4.15 | 4.09 | 4.10 | 258.5K |
| 09:10 | 4.09 | 4.10 | 4.07 | 4.08 | 108.9K |
| 09:15 | 4.07 | 4.08 | 4.05 | 4.08 | 347.7K |
| 09:20 | 4.08 | 4.15 | 4.07 | 4.12 | 691.9K |
| 09:25 | 4.11 | 4.11 | 4.07 | 4.08 | 212.7K |
| 09:30 | 4.08 | 4.10 | 4.08 | 4.08 | 108.7K |
| 09:35 | 4.08 | 4.09 | 4.07 | 4.07 | 174.5K |
| 09:40 | 4.07 | 4.09 | 4.07 | 4.08 | 40.9K |
| 09:45 | 4.08 | 4.09 | 4.07 | 4.07 | 79.9K |
| 09:50 | 4.08 | 4.09 | 4.07 | 4.07 | 109.4K |
| 09:55 | 4.08 | 4.08 | 4.03 | 4.04 | 562.4K |
| 10:00 | 4.05 | 4.05 | 4.04 | 4.04 | 91.2K |
| 10:05 | 4.04 | 4.04 | 4.02 | 4.03 | 50.3K |
| 10:10 | 4.02 | 4.02 | 4.02 | 4.02 | 65.6K |
| 10:15 | 4.02 | 4.02 | 4.00 | 4.00 | 314.1K |
| 10:20 | 3.99 | 4.00 | 3.99 | 3.99 | 332.7K |
| 10:25 | 3.99 | 4.00 | 3.99 | 4.00 | 52.8K |
| 10:30 | 3.99 | 3.99 | 3.98 | 3.99 | 138.0K |
| 10:35 | 3.98 | 3.98 | 3.96 | 3.96 | 138.2K |
| 10:40 | 3.96 | 3.97 | 3.93 | 3.96 | 588.4K |
| 10:45 | 3.96 | 3.97 | 3.96 | 3.97 | 216.9K |
| 10:50 | 3.97 | 3.99 | 3.97 | 3.98 | 157.0K |
| 10:55 | 3.99 | 4.00 | 3.96 | 4.00 | 365.1K |
| 11:00 | 3.99 | 4.00 | 3.99 | 3.99 | 24.1K |
| 11:05 | 3.99 | 4.00 | 3.99 | 3.99 | 106.2K |
| 11:10 | 3.99 | 3.99 | 3.98 | 3.98 | 134.3K |
| 11:15 | 3.99 | 3.99 | 3.98 | 3.98 | 86.1K |
| 11:20 | 3.99 | 3.99 | 3.98 | 3.99 | 444.1K |
| 11:25 | 3.99 | 4.00 | 3.99 | 3.99 | 72.1K |
| 11:30 | 4.00 | 4.00 | 3.99 | 3.99 | 44.2K |
| 11:35 | 3.99 | 4.00 | 3.99 | 3.99 | 413.6K |
| 11:40 | 3.99 | 3.99 | 3.99 | 3.99 | 89.3K |
| 11:45 | 3.99 | 3.99 | 3.99 | 3.99 | 79.1K |
| 11:50 | 3.99 | 4.00 | 3.99 | 3.99 | 52.4K |
| 11:55 | 3.99 | 4.00 | 3.99 | 3.99 | 68.0K |
| 12:00 | 3.99 | 4.01 | 3.99 | 4.00 | 1,144.6K |
| 12:05 | 4.01 | 4.01 | 4.01 | 4.01 | 105.8K |
| 12:10 | 4.01 | 4.02 | 4.00 | 4.02 | 276.6K |
| 12:15 | 4.01 | 4.02 | 4.01 | 4.02 | 27.2K |
| 12:20 | 4.01 | 4.02 | 4.01 | 4.02 | 26.5K |
| 12:25 | 4.03 | 4.08 | 4.03 | 4.04 | 397.0K |
| 14:30 | 4.03 | 4.03 | 3.99 | 3.99 | 1,032.4K |
| 14:35 | 3.99 | 4.00 | 3.98 | 3.98 | 1,389.8K |
| 14:40 | 3.99 | 4.00 | 3.99 | 4.00 | 231.4K |
| 14:45 | 4.00 | 4.01 | 3.99 | 4.01 | 97.6K |
| 14:50 | 4.01 | 4.01 | 4.00 | 4.01 | 41.0K |
| 14:55 | 4.00 | 4.01 | 4.00 | 4.00 | 58.4K |
| 15:00 | 4.01 | 4.01 | 4.00 | 4.01 | 71.6K |
| 15:05 | 4.00 | 4.01 | 4.00 | 4.00 | 117.2K |
| 15:10 | 4.00 | 4.01 | 4.00 | 4.01 | 100.2K |
| 15:15 | 4.00 | 4.01 | 4.00 | 4.00 | 103.2K |
| 15:20 | 4.00 | 4.01 | 4.00 | 4.00 | 184.9K |
| 15:25 | 4.00 | 4.01 | 4.00 | 4.00 | 157.4K |
| 15:30 | 4.00 | 4.01 | 4.00 | 4.00 | 95.6K |
| 15:35 | 4.00 | 4.02 | 4.00 | 4.01 | 326.2K |
| 15:40 | 4.00 | 4.01 | 4.00 | 4.00 | 171.7K |
| 15:45 | 4.00 | 4.03 | 4.00 | 4.03 | 578.2K |
| 15:50 | 4.03 | 4.03 | 4.02 | 4.03 | 84.3K |
| 15:55 | 4.02 | 4.07 | 4.02 | 4.06 | 481.3K |
| 16:00 | 4.05 | 4.07 | 4.03 | 4.07 | 297.1K |
| 16:05 | 4.06 | 4.06 | 4.04 | 4.06 | 245.6K |
| 16:10 | 4.05 | 4.08 | 4.05 | 4.08 | 237.7K |
| 16:15 | 4.08 | 4.10 | 4.07 | 4.08 | 679.7K |
| 16:20 | 4.08 | 4.08 | 4.07 | 4.07 | 123.1K |
| 16:25 | 4.08 | 4.08 | 4.07 | 4.08 | 418.5K |
| 16:30 | 4.08 | 4.08 | 4.07 | 4.07 | 291.9K |
| 16:35 | 4.07 | 4.08 | 4.07 | 4.08 | 125.0K |
| 16:40 | 4.08 | 4.10 | 4.06 | 4.10 | 394.4K |
| 16:50 | 4.04 | 4.04 | 4.04 | 4.04 | 751.6K |
| 16:55 | 4.04 | 4.04 | 4.04 | 4.04 | 4.0K |