3.60
最終更新: 2025-10-06
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3.15 | 3.16 | 3.15 | 3.16 | 95.7K |
| 09:01 | 3.16 | 3.19 | 3.16 | 3.16 | 18.1K |
| 09:02 | 3.16 | 3.16 | 3.16 | 3.16 | 1.3K |
| 09:03 | 3.20 | 3.20 | 3.20 | 3.20 | 24.8K |
| 09:04 | 3.21 | 3.21 | 3.21 | 3.21 | 1.6K |
| 09:05 | 3.20 | 3.20 | 3.18 | 3.20 | 16.1K |
| 09:07 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0K |
| 09:08 | 3.19 | 3.20 | 3.19 | 3.20 | 10.1K |
| 09:10 | 3.20 | 3.22 | 3.20 | 3.22 | 14.1K |
| 09:11 | 3.22 | 3.22 | 3.22 | 3.22 | 100.0K |
| 09:12 | 3.21 | 3.22 | 3.21 | 3.22 | 0.3K |
| 09:13 | 3.22 | 3.22 | 3.22 | 3.22 | 20.0K |
| 09:14 | 3.23 | 3.23 | 3.21 | 3.21 | 41.5K |
| 09:15 | 3.21 | 3.23 | 3.20 | 3.20 | 18.9K |
| 09:16 | 3.22 | 3.22 | 3.22 | 3.22 | 34.3K |
| 09:17 | 3.22 | 3.23 | 3.22 | 3.23 | 4.1K |
| 09:18 | 3.24 | 3.24 | 3.21 | 3.21 | 3.1K |
| 09:19 | 3.21 | 3.21 | 3.21 | 3.21 | 5.0K |
| 09:20 | 3.23 | 3.23 | 3.23 | 3.23 | 1.3K |
| 09:21 | 3.23 | 3.24 | 3.23 | 3.24 | 17.6K |
| 09:23 | 3.25 | 3.25 | 3.25 | 3.25 | 9.1K |
| 09:24 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 09:26 | 3.25 | 3.25 | 3.23 | 3.23 | 20.3K |
| 09:27 | 3.23 | 3.24 | 3.23 | 3.24 | 135.0K |
| 09:28 | 3.25 | 3.25 | 3.23 | 3.23 | 7.1K |
| 09:29 | 3.24 | 3.24 | 3.24 | 3.24 | 1.0K |
| 09:30 | 3.22 | 3.22 | 3.22 | 3.22 | 2.0K |
| 09:32 | 3.24 | 3.24 | 3.22 | 3.22 | 1.5K |
| 09:33 | 3.22 | 3.22 | 3.22 | 3.22 | 5.1K |
| 09:34 | 3.24 | 3.24 | 3.24 | 3.24 | 8.4K |
| 09:36 | 3.24 | 3.24 | 3.23 | 3.23 | 1.2K |
| 09:37 | 3.24 | 3.24 | 3.24 | 3.24 | 5.5K |
| 09:38 | 3.23 | 3.23 | 3.22 | 3.22 | 84.4K |
| 09:39 | 3.20 | 3.20 | 3.20 | 3.20 | 15.6K |
| 09:40 | 3.20 | 3.21 | 3.20 | 3.21 | 3.3K |
| 09:41 | 3.21 | 3.21 | 3.19 | 3.19 | 6.8K |
| 09:42 | 3.19 | 3.20 | 3.19 | 3.20 | 25.0K |
| 09:43 | 3.20 | 3.20 | 3.20 | 3.20 | 0.2K |
| 09:44 | 3.20 | 3.20 | 3.20 | 3.20 | 0.6K |
| 09:45 | 3.18 | 3.18 | 3.18 | 3.18 | 10.7K |
| 09:46 | 3.19 | 3.19 | 3.19 | 3.19 | 1.0K |
| 09:47 | 3.20 | 3.20 | 3.18 | 3.18 | 46.6K |
| 09:48 | 3.18 | 3.18 | 3.18 | 3.18 | 1.0K |
| 09:49 | 3.19 | 3.19 | 3.19 | 3.19 | 0.4K |
| 09:50 | 3.19 | 3.19 | 3.19 | 3.19 | 5.0K |
| 09:53 | 3.20 | 3.20 | 3.20 | 3.20 | 8.8K |
| 09:55 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 09:56 | 3.21 | 3.21 | 3.21 | 3.21 | 0.3K |
| 09:57 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 09:59 | 3.21 | 3.21 | 3.21 | 3.21 | 0.4K |
| 10:05 | 3.21 | 3.21 | 3.21 | 3.21 | 3.1K |
| 10:07 | 3.21 | 3.21 | 3.21 | 3.21 | 31.6K |
| 10:08 | 3.21 | 3.21 | 3.21 | 3.21 | 1.9K |
| 10:09 | 3.20 | 3.20 | 3.20 | 3.20 | 0.7K |
| 10:10 | 3.20 | 3.20 | 3.20 | 3.20 | 36.6K |
| 10:11 | 3.19 | 3.19 | 3.19 | 3.19 | 1.5K |
| 10:12 | 3.19 | 3.19 | 3.18 | 3.18 | 0.0K |
| 10:13 | 3.18 | 3.19 | 3.18 | 3.18 | 3.9K |
| 10:14 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 10:15 | 3.18 | 3.18 | 3.18 | 3.18 | 27.3K |
| 10:19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.0K |
| 10:22 | 3.18 | 3.19 | 3.18 | 3.19 | 34.3K |
| 10:23 | 3.22 | 3.22 | 3.22 | 3.22 | 31.2K |
| 10:25 | 3.21 | 3.21 | 3.21 | 3.21 | 16.8K |
| 10:26 | 3.21 | 3.21 | 3.21 | 3.21 | 1.5K |
| 10:28 | 3.21 | 3.23 | 3.21 | 3.23 | 12.8K |
| 10:29 | 3.23 | 3.23 | 3.23 | 3.23 | 10.6K |
| 10:33 | 3.23 | 3.23 | 3.23 | 3.23 | 22.6K |
| 10:35 | 3.23 | 3.23 | 3.23 | 3.23 | 3.0K |
| 10:38 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0K |
| 10:39 | 3.23 | 3.23 | 3.23 | 3.23 | 13.8K |
| 10:42 | 3.21 | 3.21 | 3.21 | 3.21 | 0.1K |
| 10:46 | 3.23 | 3.23 | 3.23 | 3.23 | 22.0K |
| 10:47 | 3.23 | 3.23 | 3.23 | 3.23 | 4.0K |
| 10:49 | 3.21 | 3.21 | 3.21 | 3.21 | 2.7K |
| 10:50 | 3.21 | 3.21 | 3.21 | 3.21 | 15.5K |
| 10:52 | 3.22 | 3.22 | 3.21 | 3.21 | 7.8K |
| 10:53 | 3.22 | 3.22 | 3.22 | 3.22 | 31.1K |
| 10:54 | 3.22 | 3.22 | 3.22 | 3.22 | 0.1K |
| 10:55 | 3.22 | 3.22 | 3.22 | 3.22 | 0.3K |
| 10:56 | 3.23 | 3.23 | 3.22 | 3.22 | 39.4K |
| 10:58 | 3.22 | 3.24 | 3.22 | 3.24 | 4.3K |
| 11:00 | 3.23 | 3.23 | 3.23 | 3.23 | 5.0K |
| 11:01 | 3.21 | 3.21 | 3.21 | 3.21 | 25.0K |
| 11:03 | 3.22 | 3.22 | 3.22 | 3.22 | 0.6K |
| 11:04 | 3.22 | 3.22 | 3.22 | 3.22 | 0.8K |
| 11:05 | 3.22 | 3.22 | 3.22 | 3.22 | 0.5K |
| 11:07 | 3.22 | 3.22 | 3.22 | 3.22 | 0.8K |
| 11:09 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 11:12 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0K |
| 11:14 | 3.20 | 3.20 | 3.20 | 3.20 | 43.0K |
| 11:15 | 3.20 | 3.20 | 3.20 | 3.20 | 0.2K |
| 11:19 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0K |
| 11:23 | 3.20 | 3.20 | 3.20 | 3.20 | 45.0K |
| 11:26 | 3.20 | 3.20 | 3.20 | 3.20 | 2.1K |
| 11:28 | 3.20 | 3.20 | 3.20 | 3.20 | 0.5K |
| 11:30 | 3.21 | 3.21 | 3.21 | 3.21 | 31.1K |
| 11:31 | 3.23 | 3.23 | 3.23 | 3.23 | 15.6K |
| 11:32 | 3.22 | 3.22 | 3.22 | 3.22 | 0.2K |
| 11:33 | 3.21 | 3.21 | 3.21 | 3.21 | 6.5K |
| 11:36 | 3.23 | 3.23 | 3.22 | 3.22 | 31.5K |
| 11:37 | 3.22 | 3.22 | 3.22 | 3.22 | 2.3K |
| 11:38 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0K |
| 11:39 | 3.22 | 3.23 | 3.22 | 3.23 | 0.9K |
| 11:40 | 3.22 | 3.22 | 3.21 | 3.22 | 3.3K |
| 11:43 | 3.21 | 3.21 | 3.21 | 3.21 | 1.5K |
| 11:44 | 3.22 | 3.22 | 3.20 | 3.20 | 5.5K |
| 11:46 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 11:47 | 3.19 | 3.20 | 3.19 | 3.20 | 27.1K |
| 11:48 | 3.20 | 3.20 | 3.20 | 3.20 | 3.1K |
| 11:49 | 3.20 | 3.20 | 3.19 | 3.19 | 15.3K |
| 11:51 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 11:52 | 3.19 | 3.19 | 3.19 | 3.19 | 0.6K |
| 11:53 | 3.19 | 3.19 | 3.19 | 3.19 | 2.5K |
| 11:54 | 3.19 | 3.19 | 3.19 | 3.19 | 25.0K |
| 11:56 | 3.19 | 3.19 | 3.19 | 3.19 | 2.3K |
| 11:58 | 3.19 | 3.19 | 3.19 | 3.19 | 2.7K |
| 11:59 | 3.19 | 3.20 | 3.19 | 3.20 | 0.1K |
| 12:02 | 3.19 | 3.19 | 3.19 | 3.19 | 17.0K |
| 12:03 | 3.19 | 3.19 | 3.19 | 3.19 | 9.3K |
| 12:05 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 12:11 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0K |
| 12:12 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 12:20 | 3.19 | 3.19 | 3.19 | 3.19 | 32.3K |
| 12:22 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0K |
| 12:23 | 3.18 | 3.18 | 3.18 | 3.18 | 26.3K |
| 12:26 | 3.18 | 3.18 | 3.18 | 3.18 | 3.3K |
| 12:29 | 3.18 | 3.18 | 3.18 | 3.18 | 3.1K |
| 12:33 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0K |
| 12:36 | 3.19 | 3.19 | 3.19 | 3.19 | 0.6K |
| 12:37 | 3.19 | 3.19 | 3.19 | 3.19 | 2.5K |
| 12:38 | 3.19 | 3.20 | 3.19 | 3.20 | 4.4K |
| 12:41 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 12:42 | 3.20 | 3.20 | 3.20 | 3.20 | 2.9K |
| 12:46 | 3.20 | 3.20 | 3.20 | 3.20 | 0.1K |
| 12:49 | 3.20 | 3.20 | 3.20 | 3.20 | 3.8K |
| 12:51 | 3.20 | 3.20 | 3.20 | 3.20 | 10.5K |
| 12:52 | 3.20 | 3.20 | 3.20 | 3.20 | 0.5K |
| 12:53 | 3.19 | 3.19 | 3.19 | 3.19 | 0.8K |
| 12:54 | 3.19 | 3.19 | 3.19 | 3.19 | 0.3K |
| 12:56 | 3.19 | 3.19 | 3.19 | 3.19 | 0.4K |
| 13:00 | 3.18 | 3.18 | 3.18 | 3.18 | 9.0K |
| 13:03 | 3.18 | 3.18 | 3.18 | 3.18 | 5.0K |
| 13:04 | 3.19 | 3.19 | 3.19 | 3.19 | 1.3K |
| 13:05 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 13:08 | 3.18 | 3.18 | 3.18 | 3.18 | 3.1K |
| 13:12 | 3.18 | 3.18 | 3.18 | 3.18 | 1.6K |
| 13:14 | 3.19 | 3.19 | 3.19 | 3.19 | 0.2K |
| 13:15 | 3.18 | 3.18 | 3.18 | 3.18 | 0.3K |
| 13:16 | 3.19 | 3.19 | 3.19 | 3.19 | 0.5K |
| 13:18 | 3.19 | 3.19 | 3.19 | 3.19 | 2.9K |
| 13:21 | 3.20 | 3.20 | 3.20 | 3.20 | 4.5K |
| 13:22 | 3.20 | 3.20 | 3.19 | 3.19 | 2.3K |
| 13:24 | 3.20 | 3.20 | 3.20 | 3.20 | 0.3K |
| 13:26 | 3.19 | 3.20 | 3.19 | 3.20 | 5.8K |
| 13:28 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 13:31 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 13:32 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 13:38 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 13:41 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 13:43 | 3.19 | 3.19 | 3.19 | 3.19 | 12.2K |
| 13:45 | 3.20 | 3.20 | 3.20 | 3.20 | 85.5K |
| 13:46 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 13:47 | 3.20 | 3.20 | 3.20 | 3.20 | 3.1K |
| 13:49 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0K |
| 13:50 | 3.19 | 3.19 | 3.19 | 3.19 | 2.3K |
| 13:51 | 3.20 | 3.20 | 3.20 | 3.20 | 0.3K |
| 13:55 | 3.19 | 3.20 | 3.19 | 3.20 | 4.2K |
| 13:59 | 3.19 | 3.19 | 3.19 | 3.19 | 0.4K |
| 14:04 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 14:05 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 14:06 | 3.19 | 3.20 | 3.19 | 3.20 | 2.2K |
| 14:09 | 3.20 | 3.20 | 3.20 | 3.20 | 10.0K |
| 14:10 | 3.20 | 3.20 | 3.20 | 3.20 | 10.0K |
| 14:12 | 3.20 | 3.20 | 3.20 | 3.20 | 10.0K |
| 14:13 | 3.19 | 3.19 | 3.19 | 3.19 | 2.8K |
| 14:14 | 3.20 | 3.20 | 3.20 | 3.20 | 8.2K |
| 14:15 | 3.20 | 3.20 | 3.19 | 3.19 | 13.9K |
| 14:16 | 3.20 | 3.20 | 3.20 | 3.20 | 0.3K |
| 14:17 | 3.20 | 3.21 | 3.20 | 3.21 | 3.3K |
| 14:18 | 3.21 | 3.21 | 3.21 | 3.21 | 5.0K |
| 14:20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.0K |
| 14:26 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 14:30 | 3.20 | 3.20 | 3.20 | 3.20 | 19.0K |
| 14:33 | 3.19 | 3.19 | 3.19 | 3.19 | 0.7K |
| 14:36 | 3.20 | 3.20 | 3.20 | 3.20 | 4.1K |
| 14:42 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0K |
| 14:44 | 3.21 | 3.21 | 3.21 | 3.21 | 0.8K |
| 14:49 | 3.19 | 3.19 | 3.19 | 3.19 | 26.2K |
| 14:54 | 3.20 | 3.21 | 3.20 | 3.21 | 8.4K |
| 14:57 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 14:58 | 3.19 | 3.19 | 3.19 | 3.19 | 1.2K |
| 14:59 | 3.21 | 3.21 | 3.21 | 3.21 | 0.2K |
| 15:00 | 3.20 | 3.20 | 3.20 | 3.20 | 0.6K |
| 15:04 | 3.20 | 3.20 | 3.20 | 3.20 | 0.2K |
| 15:11 | 3.18 | 3.18 | 3.18 | 3.18 | 0.6K |
| 15:17 | 3.19 | 3.19 | 3.19 | 3.19 | 1.6K |
| 15:18 | 3.19 | 3.19 | 3.19 | 3.19 | 0.1K |
| 15:19 | 3.20 | 3.20 | 3.18 | 3.18 | 171.2K |
| 15:21 | 3.19 | 3.19 | 3.19 | 3.19 | 0.8K |
| 15:23 | 3.19 | 3.19 | 3.19 | 3.19 | 1.6K |
| 15:25 | 3.19 | 3.19 | 3.18 | 3.18 | 16.1K |
| 15:28 | 3.19 | 3.19 | 3.18 | 3.18 | 8.9K |
| 15:29 | 3.18 | 3.18 | 3.18 | 3.18 | 16.6K |
| 15:30 | 3.18 | 3.18 | 3.18 | 3.18 | 0.4K |
| 15:31 | 3.18 | 3.18 | 3.18 | 3.18 | 38.8K |
| 15:33 | 3.19 | 3.19 | 3.19 | 3.19 | 13.5K |
| 15:34 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 15:43 | 3.19 | 3.19 | 3.19 | 3.19 | 9.8K |
| 15:46 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 15:48 | 3.19 | 3.19 | 3.19 | 3.19 | 5.0K |
| 15:49 | 3.19 | 3.19 | 3.19 | 3.19 | 3.0K |
| 15:56 | 3.19 | 3.19 | 3.19 | 3.19 | 1.0K |
| 15:57 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0K |
| 15:59 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0K |
| 16:00 | 3.19 | 3.19 | 3.19 | 3.19 | 1.7K |
| 16:01 | 3.18 | 3.18 | 3.18 | 3.18 | 1.5K |
| 16:03 | 3.19 | 3.19 | 3.18 | 3.18 | 2.9K |
| 16:04 | 3.20 | 3.20 | 3.20 | 3.20 | 1.5K |
| 16:08 | 3.18 | 3.18 | 3.18 | 3.18 | 1.8K |
| 16:11 | 3.18 | 3.18 | 3.18 | 3.18 | 80.4K |
| 16:12 | 3.18 | 3.18 | 3.18 | 3.18 | 1.2K |
| 16:13 | 3.18 | 3.18 | 3.18 | 3.18 | 56.7K |
| 16:14 | 3.19 | 3.19 | 3.18 | 3.18 | 35.4K |
| 16:17 | 3.20 | 3.20 | 3.20 | 3.20 | 6.3K |
| 16:19 | 3.20 | 3.20 | 3.20 | 3.20 | 0.6K |
| 16:25 | 3.18 | 3.18 | 3.18 | 3.18 | 6.3K |
| 16:27 | 3.18 | 3.19 | 3.18 | 3.19 | 23.9K |
| 16:28 | 3.18 | 3.18 | 3.18 | 3.18 | 4.0K |
| 16:36 | 3.18 | 3.18 | 3.18 | 3.18 | 13.8K |
| 16:39 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 16:42 | 3.18 | 3.18 | 3.18 | 3.18 | 0.4K |
| 16:43 | 3.19 | 3.19 | 3.19 | 3.19 | 5.2K |
| 16:44 | 3.18 | 3.18 | 3.18 | 3.18 | 4.0K |
| 16:47 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0K |
| 16:48 | 3.18 | 3.18 | 3.18 | 3.18 | 13.8K |
| 16:53 | 3.18 | 3.18 | 3.18 | 3.18 | 131.8K |
| 16:57 | 3.18 | 3.18 | 3.18 | 3.18 | 2.8K |
| 16:58 | 3.18 | 3.18 | 3.18 | 3.18 | 7.2K |
| 16:59 | 3.19 | 3.20 | 3.19 | 3.20 | 15.7K |
| 17:00 | 3.18 | 3.20 | 3.18 | 3.20 | 6.6K |
| 17:03 | 3.18 | 3.18 | 3.18 | 3.18 | 3.2K |
| 17:04 | 3.19 | 3.19 | 3.19 | 3.19 | 3.0K |
| 17:07 | 3.19 | 3.19 | 3.19 | 3.19 | 3.0K |
| 17:09 | 3.19 | 3.19 | 3.19 | 3.19 | 7.3K |
| 17:10 | 3.19 | 3.19 | 3.19 | 3.19 | 10.8K |
| 17:11 | 3.19 | 3.19 | 3.19 | 3.19 | 9.5K |
| 17:12 | 3.18 | 3.18 | 3.18 | 3.18 | 4.2K |
| 17:14 | 3.19 | 3.19 | 3.19 | 3.19 | 3.1K |
| 17:16 | 3.20 | 3.20 | 3.20 | 3.20 | 3.2K |
| 17:17 | 3.19 | 3.19 | 3.19 | 3.19 | 7.1K |
| 17:18 | 3.20 | 3.20 | 3.20 | 3.20 | 1.2K |
| 17:19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.1K |
| 17:21 | 3.20 | 3.20 | 3.20 | 3.20 | 2.7K |
| 17:22 | 3.19 | 3.20 | 3.19 | 3.20 | 24.9K |
| 17:23 | 3.20 | 3.20 | 3.20 | 3.20 | 1.2K |
| 17:24 | 3.20 | 3.21 | 3.20 | 3.21 | 8.9K |
| 17:29 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 17:30 | 3.20 | 3.20 | 3.20 | 3.20 | 59.0K |