3.50
最終更新: 2025-10-08
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3.17 | 3.17 | 3.17 | 3.17 | 5.0K |
| 09:01 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 09:02 | 3.19 | 3.20 | 3.19 | 3.20 | 2.1K |
| 09:03 | 3.17 | 3.20 | 3.17 | 3.20 | 32.4K |
| 09:04 | 3.20 | 3.20 | 3.20 | 3.20 | 2.6K |
| 09:05 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 09:06 | 3.20 | 3.20 | 3.20 | 3.20 | 23.4K |
| 09:07 | 3.21 | 3.21 | 3.19 | 3.19 | 1.0K |
| 09:08 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 09:09 | 3.19 | 3.19 | 3.19 | 3.19 | 0.5K |
| 09:10 | 3.18 | 3.21 | 3.18 | 3.21 | 5.2K |
| 09:11 | 3.20 | 3.21 | 3.20 | 3.21 | 4.2K |
| 09:12 | 3.18 | 3.21 | 3.18 | 3.21 | 9.7K |
| 09:15 | 3.21 | 3.21 | 3.21 | 3.21 | 1.0K |
| 09:16 | 3.21 | 3.22 | 3.21 | 3.22 | 6.4K |
| 09:17 | 3.21 | 3.22 | 3.21 | 3.22 | 8.7K |
| 09:18 | 3.20 | 3.20 | 3.20 | 3.20 | 2.5K |
| 09:20 | 3.22 | 3.22 | 3.19 | 3.19 | 11.9K |
| 09:21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 09:24 | 3.19 | 3.21 | 3.19 | 3.21 | 6.5K |
| 09:25 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 09:26 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 09:27 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0K |
| 09:28 | 3.22 | 3.22 | 3.22 | 3.22 | 13.3K |
| 09:30 | 3.23 | 3.23 | 3.23 | 3.23 | 21.8K |
| 09:31 | 3.22 | 3.22 | 3.22 | 3.22 | 3.0K |
| 09:32 | 3.23 | 3.23 | 3.23 | 3.23 | 1.4K |
| 09:33 | 3.23 | 3.24 | 3.23 | 3.24 | 3.0K |
| 09:37 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 09:38 | 3.24 | 3.24 | 3.24 | 3.24 | 1.8K |
| 09:39 | 3.24 | 3.24 | 3.24 | 3.24 | 2.2K |
| 09:41 | 3.22 | 3.22 | 3.22 | 3.22 | 5.0K |
| 09:42 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 09:43 | 3.24 | 3.24 | 3.24 | 3.24 | 0.5K |
| 09:44 | 3.21 | 3.21 | 3.21 | 3.21 | 15.5K |
| 09:45 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0K |
| 09:46 | 3.24 | 3.24 | 3.24 | 3.24 | 0.4K |
| 09:50 | 3.23 | 3.23 | 3.23 | 3.23 | 0.3K |
| 09:52 | 3.24 | 3.24 | 3.24 | 3.24 | 2.0K |
| 09:53 | 3.24 | 3.24 | 3.24 | 3.24 | 7.7K |
| 09:54 | 3.24 | 3.24 | 3.21 | 3.21 | 15.6K |
| 09:56 | 3.23 | 3.23 | 3.23 | 3.23 | 0.3K |
| 09:58 | 3.23 | 3.23 | 3.21 | 3.21 | 0.0K |
| 09:59 | 3.21 | 3.23 | 3.21 | 3.23 | 6.0K |
| 10:01 | 3.23 | 3.23 | 3.23 | 3.23 | 1.0K |
| 10:05 | 3.23 | 3.24 | 3.23 | 3.24 | 1.0K |
| 10:07 | 3.24 | 3.24 | 3.24 | 3.24 | 0.2K |
| 10:09 | 3.24 | 3.25 | 3.24 | 3.25 | 21.6K |
| 10:12 | 3.28 | 3.28 | 3.28 | 3.28 | 44.6K |
| 10:13 | 3.28 | 3.28 | 3.27 | 3.27 | 57.1K |
| 10:16 | 3.28 | 3.28 | 3.28 | 3.28 | 0.3K |
| 10:17 | 3.28 | 3.28 | 3.24 | 3.24 | 2.0K |
| 10:19 | 3.27 | 3.27 | 3.27 | 3.27 | 3.2K |
| 10:20 | 3.27 | 3.27 | 3.27 | 3.27 | 0.1K |
| 10:23 | 3.27 | 3.27 | 3.27 | 3.27 | 29.9K |
| 10:28 | 3.27 | 3.27 | 3.27 | 3.27 | 0.6K |
| 10:31 | 3.27 | 3.27 | 3.27 | 3.27 | 0.1K |
| 10:32 | 3.28 | 3.28 | 3.28 | 3.28 | 0.2K |
| 10:33 | 3.28 | 3.28 | 3.27 | 3.27 | 8.1K |
| 10:34 | 3.27 | 3.29 | 3.27 | 3.28 | 11.4K |
| 10:35 | 3.30 | 3.30 | 3.30 | 3.30 | 6.0K |
| 10:36 | 3.30 | 3.32 | 3.30 | 3.32 | 6.0K |
| 10:39 | 3.32 | 3.32 | 3.32 | 3.32 | 1.6K |
| 10:40 | 3.32 | 3.32 | 3.32 | 3.32 | 1.0K |
| 10:43 | 3.30 | 3.30 | 3.30 | 3.30 | 2.0K |
| 10:45 | 3.32 | 3.32 | 3.32 | 3.32 | 0.1K |
| 10:46 | 3.32 | 3.32 | 3.32 | 3.32 | 11.4K |
| 10:47 | 3.32 | 3.32 | 3.32 | 3.32 | 8.4K |
| 10:50 | 3.31 | 3.31 | 3.31 | 3.31 | 1.9K |
| 10:51 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0K |
| 10:52 | 3.30 | 3.30 | 3.30 | 3.30 | 3.6K |
| 10:54 | 3.30 | 3.30 | 3.30 | 3.30 | 5.3K |
| 10:56 | 3.30 | 3.32 | 3.30 | 3.32 | 0.5K |
| 10:57 | 3.32 | 3.32 | 3.30 | 3.30 | 1.7K |
| 10:58 | 3.31 | 3.31 | 3.31 | 3.31 | 0.1K |
| 11:00 | 3.32 | 3.32 | 3.32 | 3.32 | 0.5K |
| 11:03 | 3.32 | 3.32 | 3.32 | 3.32 | 0.1K |
| 11:04 | 3.29 | 3.29 | 3.27 | 3.27 | 9.5K |
| 11:05 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0K |
| 11:11 | 3.29 | 3.29 | 3.29 | 3.29 | 0.8K |
| 11:13 | 3.32 | 3.32 | 3.31 | 3.31 | 0.3K |
| 11:14 | 3.31 | 3.31 | 3.31 | 3.31 | 0.3K |
| 11:19 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0K |
| 11:23 | 3.31 | 3.31 | 3.31 | 3.31 | 0.0K |
| 11:28 | 3.30 | 3.30 | 3.29 | 3.29 | 0.8K |
| 11:37 | 3.30 | 3.30 | 3.30 | 3.30 | 0.6K |
| 11:44 | 3.30 | 3.30 | 3.29 | 3.29 | 0.6K |
| 11:58 | 3.29 | 3.29 | 3.29 | 3.29 | 0.6K |
| 12:00 | 3.29 | 3.29 | 3.29 | 3.29 | 0.1K |
| 12:06 | 3.29 | 3.29 | 3.29 | 3.29 | 2.0K |
| 12:12 | 3.28 | 3.28 | 3.28 | 3.28 | 0.3K |
| 12:13 | 3.28 | 3.28 | 3.28 | 3.28 | 0.3K |
| 12:25 | 3.28 | 3.28 | 3.28 | 3.28 | 5.8K |
| 12:27 | 3.25 | 3.25 | 3.25 | 3.25 | 1.0K |
| 12:29 | 3.25 | 3.25 | 3.25 | 3.25 | 2.0K |
| 12:30 | 3.25 | 3.25 | 3.25 | 3.25 | 0.4K |
| 12:31 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 12:32 | 3.24 | 3.24 | 3.24 | 3.24 | 6.2K |
| 12:33 | 3.24 | 3.24 | 3.23 | 3.23 | 0.1K |
| 12:36 | 3.24 | 3.24 | 3.24 | 3.24 | 5.8K |
| 12:39 | 3.23 | 3.23 | 3.23 | 3.23 | 4.5K |
| 12:57 | 3.23 | 3.24 | 3.23 | 3.23 | 6.9K |
| 12:58 | 3.22 | 3.22 | 3.22 | 3.22 | 4.0K |
| 13:04 | 3.24 | 3.24 | 3.24 | 3.24 | 2.0K |
| 13:08 | 3.25 | 3.25 | 3.25 | 3.25 | 0.1K |
| 13:19 | 3.25 | 3.25 | 3.25 | 3.25 | 1.2K |
| 13:20 | 3.23 | 3.23 | 3.23 | 3.23 | 8.2K |
| 13:21 | 3.24 | 3.24 | 3.24 | 3.24 | 0.5K |
| 13:22 | 3.24 | 3.24 | 3.24 | 3.24 | 1.0K |
| 13:37 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0K |
| 13:42 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 13:43 | 3.23 | 3.23 | 3.23 | 3.23 | 0.5K |
| 13:44 | 3.23 | 3.23 | 3.18 | 3.18 | 44.9K |
| 13:45 | 3.18 | 3.18 | 3.18 | 3.18 | 2.8K |
| 13:47 | 3.17 | 3.17 | 3.17 | 3.17 | 10.8K |
| 13:48 | 3.17 | 3.17 | 3.17 | 3.17 | 5.8K |
| 13:49 | 3.17 | 3.17 | 3.16 | 3.16 | 0.8K |
| 13:50 | 3.16 | 3.16 | 3.15 | 3.15 | 10.4K |
| 13:51 | 3.14 | 3.14 | 3.14 | 3.14 | 0.5K |
| 13:52 | 3.15 | 3.15 | 3.15 | 3.15 | 0.3K |
| 13:54 | 3.16 | 3.16 | 3.16 | 3.16 | 4.9K |
| 13:55 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0K |
| 13:56 | 3.16 | 3.16 | 3.15 | 3.15 | 15.1K |
| 13:57 | 3.15 | 3.15 | 3.15 | 3.15 | 2.5K |
| 13:58 | 3.15 | 3.15 | 3.14 | 3.14 | 11.3K |
| 14:00 | 3.14 | 3.14 | 3.14 | 3.14 | 0.2K |
| 14:02 | 3.13 | 3.13 | 3.13 | 3.13 | 1.2K |
| 14:03 | 3.13 | 3.13 | 3.13 | 3.13 | 1.0K |
| 14:04 | 3.10 | 3.10 | 3.10 | 3.10 | 4.2K |
| 14:05 | 3.11 | 3.12 | 3.11 | 3.12 | 1.7K |
| 14:07 | 3.09 | 3.10 | 3.09 | 3.10 | 11.3K |
| 14:08 | 3.11 | 3.11 | 3.11 | 3.11 | 9.9K |
| 14:10 | 3.12 | 3.12 | 3.11 | 3.11 | 1.0K |
| 14:11 | 3.11 | 3.11 | 3.10 | 3.10 | 8.0K |
| 14:12 | 3.10 | 3.10 | 3.09 | 3.09 | 9.2K |
| 14:13 | 3.06 | 3.06 | 3.04 | 3.06 | 87.3K |
| 14:15 | 3.07 | 3.07 | 3.05 | 3.06 | 22.9K |
| 14:17 | 3.07 | 3.09 | 3.07 | 3.09 | 2.8K |
| 14:18 | 3.09 | 3.09 | 3.09 | 3.09 | 1.8K |
| 14:21 | 3.06 | 3.06 | 3.06 | 3.06 | 5.0K |
| 14:22 | 3.06 | 3.06 | 3.06 | 3.06 | 1.9K |
| 14:24 | 3.06 | 3.06 | 3.06 | 3.06 | 0.7K |
| 14:25 | 3.08 | 3.10 | 3.08 | 3.10 | 3.4K |
| 14:26 | 3.08 | 3.08 | 3.08 | 3.08 | 2.7K |
| 14:30 | 3.10 | 3.11 | 3.10 | 3.11 | 5.8K |
| 14:32 | 3.12 | 3.12 | 3.12 | 3.12 | 4.1K |
| 14:33 | 3.13 | 3.13 | 3.13 | 3.13 | 1.0K |
| 14:34 | 3.11 | 3.11 | 3.11 | 3.11 | 2.5K |
| 14:35 | 3.13 | 3.13 | 3.13 | 3.13 | 10.0K |
| 14:36 | 3.12 | 3.12 | 3.12 | 3.12 | 5.0K |
| 14:38 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0K |
| 14:39 | 3.12 | 3.12 | 3.12 | 3.12 | 3.3K |
| 14:44 | 3.13 | 3.13 | 3.13 | 3.13 | 10.0K |
| 14:46 | 3.11 | 3.11 | 3.11 | 3.11 | 5.5K |
| 14:48 | 3.07 | 3.07 | 3.07 | 3.07 | 65.3K |
| 14:49 | 3.07 | 3.07 | 3.07 | 3.07 | 20.7K |
| 14:50 | 3.07 | 3.07 | 3.07 | 3.07 | 0.1K |
| 14:51 | 3.07 | 3.09 | 3.07 | 3.09 | 1.5K |
| 14:54 | 3.08 | 3.08 | 3.08 | 3.08 | 9.8K |
| 14:55 | 3.05 | 3.05 | 3.05 | 3.05 | 50.0K |
| 15:01 | 3.09 | 3.09 | 3.09 | 3.09 | 7.8K |
| 15:02 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0K |
| 15:04 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0K |
| 15:05 | 3.09 | 3.09 | 3.07 | 3.07 | 10.0K |
| 15:07 | 3.08 | 3.08 | 3.08 | 3.08 | 1.0K |
| 15:08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.1K |
| 15:10 | 3.08 | 3.08 | 3.08 | 3.08 | 0.1K |
| 15:16 | 3.10 | 3.10 | 3.05 | 3.05 | 56.8K |
| 15:18 | 3.08 | 3.08 | 3.08 | 3.08 | 17.0K |
| 15:21 | 3.10 | 3.10 | 3.10 | 3.10 | 0.4K |
| 15:22 | 3.10 | 3.11 | 3.10 | 3.11 | 13.8K |
| 15:24 | 3.11 | 3.11 | 3.11 | 3.11 | 20.0K |
| 15:25 | 3.11 | 3.13 | 3.11 | 3.13 | 3.0K |
| 15:27 | 3.12 | 3.12 | 3.12 | 3.12 | 0.4K |
| 15:28 | 3.12 | 3.12 | 3.12 | 3.12 | 0.1K |
| 15:31 | 3.12 | 3.12 | 3.12 | 3.12 | 5.0K |
| 15:32 | 3.13 | 3.13 | 3.12 | 3.12 | 7.8K |
| 15:35 | 3.12 | 3.12 | 3.12 | 3.12 | 6.0K |
| 15:37 | 3.13 | 3.14 | 3.13 | 3.14 | 38.0K |
| 15:40 | 3.14 | 3.14 | 3.14 | 3.14 | 4.7K |
| 15:44 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0K |
| 15:46 | 3.13 | 3.13 | 3.13 | 3.13 | 2.9K |
| 15:49 | 3.13 | 3.13 | 3.13 | 3.13 | 9.1K |
| 15:52 | 3.13 | 3.13 | 3.13 | 3.13 | 0.2K |
| 15:53 | 3.12 | 3.12 | 3.12 | 3.12 | 10.0K |
| 15:59 | 3.13 | 3.13 | 3.12 | 3.12 | 1.0K |
| 16:01 | 3.13 | 3.13 | 3.13 | 3.13 | 8.4K |
| 16:02 | 3.13 | 3.13 | 3.13 | 3.13 | 3.1K |
| 16:09 | 3.13 | 3.13 | 3.13 | 3.13 | 5.9K |
| 16:11 | 3.13 | 3.13 | 3.13 | 3.13 | 1.0K |
| 16:13 | 3.13 | 3.13 | 3.13 | 3.13 | 27.9K |
| 16:17 | 3.14 | 3.14 | 3.13 | 3.13 | 5.0K |
| 16:21 | 3.12 | 3.12 | 3.12 | 3.12 | 1.3K |
| 16:29 | 3.13 | 3.13 | 3.13 | 3.13 | 0.8K |
| 16:31 | 3.13 | 3.13 | 3.13 | 3.13 | 3.1K |
| 16:32 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0K |
| 16:34 | 3.14 | 3.14 | 3.14 | 3.14 | 19.3K |
| 16:36 | 3.13 | 3.13 | 3.13 | 3.13 | 6.9K |
| 16:38 | 3.14 | 3.14 | 3.14 | 3.14 | 2.0K |
| 16:40 | 3.13 | 3.13 | 3.13 | 3.13 | 4.6K |
| 16:42 | 3.14 | 3.14 | 3.14 | 3.14 | 3.0K |
| 16:48 | 3.14 | 3.14 | 3.13 | 3.13 | 3.4K |
| 16:49 | 3.13 | 3.13 | 3.13 | 3.13 | 2.0K |
| 16:53 | 3.13 | 3.13 | 3.13 | 3.13 | 1.0K |
| 16:54 | 3.13 | 3.13 | 3.13 | 3.13 | 2.1K |
| 16:56 | 3.13 | 3.13 | 3.12 | 3.12 | 3.2K |
| 16:57 | 3.13 | 3.13 | 3.13 | 3.13 | 2.5K |
| 16:58 | 3.13 | 3.13 | 3.13 | 3.13 | 3.0K |
| 17:01 | 3.12 | 3.12 | 3.12 | 3.12 | 0.7K |
| 17:03 | 3.13 | 3.13 | 3.13 | 3.13 | 3.3K |
| 17:04 | 3.13 | 3.13 | 3.13 | 3.13 | 17.9K |
| 17:05 | 3.12 | 3.12 | 3.12 | 3.12 | 6.8K |
| 17:09 | 3.13 | 3.13 | 3.13 | 3.13 | 2.0K |
| 17:10 | 3.13 | 3.13 | 3.13 | 3.13 | 0.3K |
| 17:11 | 3.13 | 3.13 | 3.13 | 3.13 | 2.9K |
| 17:14 | 3.13 | 3.13 | 3.13 | 3.13 | 2.9K |
| 17:17 | 3.13 | 3.13 | 3.13 | 3.13 | 3.9K |
| 17:19 | 3.12 | 3.12 | 3.11 | 3.11 | 16.7K |
| 17:22 | 3.12 | 3.12 | 3.10 | 3.10 | 9.4K |
| 17:24 | 3.11 | 3.11 | 3.11 | 3.11 | 0.1K |
| 17:29 | 3.11 | 3.11 | 3.11 | 3.11 | 22.8K |
| 17:30 | 3.11 | 3.11 | 3.11 | 3.11 | 0.5K |