3.49
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3.29 | 3.29 | 3.29 | 3.29 | 3.6K |
| 09:01 | 3.26 | 3.26 | 3.26 | 3.26 | 3.6K |
| 09:02 | 3.26 | 3.26 | 3.25 | 3.25 | 18.3K |
| 09:04 | 3.26 | 3.26 | 3.26 | 3.26 | 14.8K |
| 09:05 | 3.30 | 3.33 | 3.30 | 3.33 | 17.1K |
| 09:06 | 3.33 | 3.33 | 3.31 | 3.31 | 6.5K |
| 09:08 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0K |
| 09:09 | 3.25 | 3.28 | 3.25 | 3.28 | 75.0K |
| 09:10 | 3.31 | 3.32 | 3.31 | 3.32 | 4.4K |
| 09:11 | 3.32 | 3.32 | 3.32 | 3.32 | 0.1K |
| 09:12 | 3.30 | 3.30 | 3.30 | 3.30 | 3.0K |
| 09:14 | 3.31 | 3.31 | 3.31 | 3.31 | 0.1K |
| 09:19 | 3.29 | 3.29 | 3.27 | 3.27 | 4.2K |
| 09:20 | 3.26 | 3.26 | 3.25 | 3.25 | 8.8K |
| 09:22 | 3.27 | 3.27 | 3.27 | 3.27 | 0.2K |
| 09:23 | 3.25 | 3.25 | 3.25 | 3.25 | 3.4K |
| 09:27 | 3.25 | 3.27 | 3.25 | 3.27 | 0.8K |
| 09:30 | 3.25 | 3.25 | 3.24 | 3.24 | 13.1K |
| 09:31 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2K |
| 09:34 | 3.24 | 3.24 | 3.24 | 3.24 | 1.0K |
| 09:36 | 3.25 | 3.25 | 3.25 | 3.25 | 0.1K |
| 09:38 | 3.24 | 3.24 | 3.24 | 3.24 | 3.0K |
| 09:39 | 3.24 | 3.24 | 3.24 | 3.24 | 9.0K |
| 09:42 | 3.24 | 3.25 | 3.24 | 3.25 | 2.0K |
| 09:44 | 3.23 | 3.23 | 3.23 | 3.23 | 2.5K |
| 09:46 | 3.25 | 3.25 | 3.25 | 3.25 | 11.7K |
| 09:48 | 3.25 | 3.25 | 3.25 | 3.25 | 0.5K |
| 09:49 | 3.25 | 3.25 | 3.25 | 3.25 | 3.0K |
| 09:51 | 3.25 | 3.25 | 3.25 | 3.25 | 10.0K |
| 09:52 | 3.26 | 3.26 | 3.26 | 3.26 | 0.1K |
| 09:53 | 3.26 | 3.26 | 3.25 | 3.25 | 1.1K |
| 09:54 | 3.25 | 3.25 | 3.25 | 3.25 | 7.7K |
| 10:01 | 3.26 | 3.26 | 3.25 | 3.25 | 19.2K |
| 10:04 | 3.26 | 3.26 | 3.26 | 3.26 | 0.3K |
| 10:05 | 3.26 | 3.26 | 3.26 | 3.26 | 5.8K |
| 10:06 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0K |
| 10:07 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0K |
| 10:08 | 3.26 | 3.27 | 3.26 | 3.27 | 6.3K |
| 10:09 | 3.28 | 3.28 | 3.28 | 3.28 | 0.9K |
| 10:11 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0K |
| 10:13 | 3.28 | 3.28 | 3.28 | 3.28 | 3.9K |
| 10:16 | 3.26 | 3.26 | 3.26 | 3.26 | 1.8K |
| 10:20 | 3.27 | 3.27 | 3.26 | 3.26 | 17.1K |
| 10:22 | 3.26 | 3.26 | 3.26 | 3.26 | 5.8K |
| 10:23 | 3.27 | 3.27 | 3.27 | 3.27 | 1.6K |
| 10:32 | 3.26 | 3.26 | 3.26 | 3.26 | 20.6K |
| 10:34 | 3.26 | 3.26 | 3.26 | 3.26 | 0.1K |
| 10:39 | 3.26 | 3.26 | 3.26 | 3.26 | 1.0K |
| 10:41 | 3.26 | 3.26 | 3.26 | 3.26 | 0.5K |
| 10:42 | 3.26 | 3.26 | 3.26 | 3.26 | 0.3K |
| 10:46 | 3.26 | 3.26 | 3.26 | 3.26 | 0.2K |
| 10:53 | 3.26 | 3.26 | 3.26 | 3.26 | 3.0K |
| 10:54 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 10:59 | 3.25 | 3.25 | 3.25 | 3.25 | 6.5K |
| 11:00 | 3.25 | 3.25 | 3.25 | 3.25 | 2.5K |
| 11:01 | 3.25 | 3.25 | 3.25 | 3.25 | 0.1K |
| 11:02 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 11:09 | 3.25 | 3.25 | 3.25 | 3.25 | 6.0K |
| 11:12 | 3.26 | 3.26 | 3.26 | 3.26 | 0.2K |
| 11:13 | 3.26 | 3.26 | 3.26 | 3.26 | 10.0K |
| 11:19 | 3.26 | 3.26 | 3.26 | 3.26 | 0.3K |
| 11:24 | 3.26 | 3.26 | 3.25 | 3.25 | 6.5K |
| 11:26 | 3.25 | 3.25 | 3.24 | 3.25 | 23.8K |
| 11:30 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0K |
| 11:31 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0K |
| 11:32 | 3.26 | 3.26 | 3.26 | 3.26 | 7.4K |
| 11:39 | 3.26 | 3.26 | 3.26 | 3.26 | 0.3K |
| 11:40 | 3.26 | 3.27 | 3.26 | 3.27 | 2.8K |
| 11:43 | 3.26 | 3.27 | 3.26 | 3.27 | 11.1K |
| 11:44 | 3.28 | 3.28 | 3.28 | 3.28 | 16.1K |
| 11:45 | 3.27 | 3.27 | 3.27 | 3.27 | 1.2K |
| 11:48 | 3.26 | 3.26 | 3.25 | 3.25 | 3.4K |
| 11:50 | 3.25 | 3.25 | 3.25 | 3.25 | 0.4K |
| 11:51 | 3.25 | 3.25 | 3.25 | 3.25 | 4.0K |
| 11:52 | 3.26 | 3.26 | 3.26 | 3.26 | 0.2K |
| 11:54 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 11:55 | 3.25 | 3.25 | 3.25 | 3.25 | 0.9K |
| 11:56 | 3.25 | 3.26 | 3.25 | 3.26 | 5.4K |
| 12:02 | 3.25 | 3.25 | 3.25 | 3.25 | 0.3K |
| 12:05 | 3.25 | 3.25 | 3.25 | 3.25 | 8.3K |
| 12:11 | 3.25 | 3.25 | 3.25 | 3.25 | 4.2K |
| 12:14 | 3.25 | 3.25 | 3.25 | 3.25 | 0.2K |
| 12:18 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 12:22 | 3.25 | 3.25 | 3.25 | 3.25 | 2.0K |
| 12:24 | 3.25 | 3.25 | 3.25 | 3.25 | 10.0K |
| 12:25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.0K |
| 12:30 | 3.24 | 3.24 | 3.24 | 3.24 | 0.1K |
| 12:32 | 3.25 | 3.25 | 3.25 | 3.25 | 0.1K |
| 12:36 | 3.24 | 3.24 | 3.24 | 3.24 | 4.5K |
| 12:39 | 3.25 | 3.25 | 3.25 | 3.25 | 0.8K |
| 12:41 | 3.24 | 3.24 | 3.24 | 3.24 | 10.0K |
| 12:42 | 3.24 | 3.24 | 3.24 | 3.24 | 3.8K |
| 12:47 | 3.24 | 3.24 | 3.24 | 3.24 | 5.3K |
| 12:53 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2K |
| 12:55 | 3.23 | 3.23 | 3.23 | 3.23 | 0.3K |
| 12:56 | 3.24 | 3.24 | 3.24 | 3.24 | 0.7K |
| 12:57 | 3.23 | 3.23 | 3.23 | 3.23 | 2.1K |
| 13:03 | 3.24 | 3.24 | 3.24 | 3.24 | 0.9K |
| 13:04 | 3.23 | 3.23 | 3.23 | 3.23 | 2.5K |
| 13:05 | 3.24 | 3.24 | 3.24 | 3.24 | 1.2K |
| 13:06 | 3.24 | 3.24 | 3.24 | 3.24 | 0.2K |
| 13:10 | 3.23 | 3.23 | 3.23 | 3.23 | 0.5K |
| 13:19 | 3.23 | 3.23 | 3.23 | 3.23 | 0.0K |
| 13:20 | 3.23 | 3.23 | 3.23 | 3.23 | 0.1K |
| 13:22 | 3.24 | 3.24 | 3.24 | 3.24 | 2.9K |
| 13:24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.0K |
| 13:28 | 3.25 | 3.25 | 3.25 | 3.25 | 1.0K |
| 13:45 | 3.24 | 3.24 | 3.24 | 3.24 | 0.3K |
| 13:55 | 3.25 | 3.25 | 3.25 | 3.25 | 1.0K |
| 14:01 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0K |
| 14:06 | 3.25 | 3.25 | 3.25 | 3.25 | 0.3K |
| 14:08 | 3.24 | 3.24 | 3.24 | 3.24 | 0.2K |
| 14:11 | 3.24 | 3.25 | 3.24 | 3.25 | 2.5K |
| 14:12 | 3.25 | 3.25 | 3.25 | 3.25 | 1.2K |
| 14:13 | 3.25 | 3.25 | 3.25 | 3.25 | 1.3K |
| 14:18 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0K |
| 14:25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.5K |
| 14:31 | 3.25 | 3.25 | 3.25 | 3.25 | 3.5K |
| 14:33 | 3.25 | 3.25 | 3.25 | 3.25 | 4.4K |
| 14:34 | 3.25 | 3.25 | 3.25 | 3.25 | 2.5K |
| 14:35 | 3.26 | 3.26 | 3.26 | 3.26 | 0.4K |
| 14:38 | 3.25 | 3.25 | 3.25 | 3.25 | 1.0K |
| 14:42 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0K |
| 14:49 | 3.25 | 3.25 | 3.25 | 3.25 | 0.1K |
| 14:59 | 3.24 | 3.24 | 3.24 | 3.24 | 18.6K |
| 15:01 | 3.23 | 3.23 | 3.23 | 3.23 | 13.9K |
| 15:02 | 3.23 | 3.23 | 3.23 | 3.23 | 0.2K |
| 15:05 | 3.23 | 3.23 | 3.23 | 3.23 | 1.6K |
| 15:08 | 3.23 | 3.23 | 3.23 | 3.23 | 6.6K |
| 15:10 | 3.23 | 3.23 | 3.23 | 3.23 | 6.0K |
| 15:15 | 3.24 | 3.24 | 3.24 | 3.24 | 0.3K |
| 15:16 | 3.23 | 3.23 | 3.20 | 3.20 | 99.4K |
| 15:17 | 3.19 | 3.19 | 3.18 | 3.18 | 22.4K |
| 15:19 | 3.19 | 3.19 | 3.19 | 3.19 | 8.2K |
| 15:21 | 3.20 | 3.20 | 3.20 | 3.20 | 1.0K |
| 15:22 | 3.20 | 3.20 | 3.20 | 3.20 | 1.3K |
| 15:23 | 3.20 | 3.21 | 3.20 | 3.21 | 7.4K |
| 15:31 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 15:33 | 3.20 | 3.20 | 3.20 | 3.20 | 16.9K |
| 15:36 | 3.21 | 3.21 | 3.21 | 3.21 | 0.5K |
| 15:37 | 3.20 | 3.20 | 3.20 | 3.20 | 0.0K |
| 15:39 | 3.20 | 3.20 | 3.20 | 3.20 | 0.4K |
| 15:41 | 3.21 | 3.21 | 3.19 | 3.19 | 13.6K |
| 15:42 | 3.19 | 3.19 | 3.19 | 3.19 | 2.0K |
| 15:44 | 3.19 | 3.19 | 3.19 | 3.19 | 1.0K |
| 15:45 | 3.20 | 3.20 | 3.19 | 3.19 | 31.5K |
| 15:46 | 3.19 | 3.19 | 3.19 | 3.19 | 24.5K |
| 15:54 | 3.22 | 3.23 | 3.22 | 3.23 | 7.6K |
| 15:55 | 3.23 | 3.23 | 3.23 | 3.23 | 3.3K |
| 15:59 | 3.22 | 3.22 | 3.21 | 3.21 | 1.3K |
| 16:02 | 3.24 | 3.24 | 3.24 | 3.24 | 6.2K |
| 16:07 | 3.27 | 3.27 | 3.27 | 3.27 | 0.3K |
| 16:08 | 3.30 | 3.38 | 3.30 | 3.38 | 168.6K |
| 16:09 | 3.35 | 3.44 | 3.35 | 3.38 | 81.2K |
| 16:10 | 3.40 | 3.45 | 3.40 | 3.45 | 61.4K |
| 16:11 | 3.45 | 3.48 | 3.45 | 3.46 | 37.2K |
| 16:12 | 3.45 | 3.46 | 3.45 | 3.46 | 10.2K |
| 16:13 | 3.45 | 3.54 | 3.44 | 3.54 | 194.4K |
| 16:14 | 3.54 | 3.54 | 3.49 | 3.49 | 79.2K |
| 16:15 | 3.48 | 3.50 | 3.46 | 3.49 | 142.6K |
| 16:16 | 3.54 | 3.56 | 3.53 | 3.54 | 158.4K |
| 16:17 | 3.54 | 3.56 | 3.54 | 3.56 | 31.4K |
| 16:18 | 3.56 | 3.57 | 3.54 | 3.54 | 42.2K |
| 16:19 | 3.51 | 3.51 | 3.48 | 3.51 | 44.8K |
| 16:20 | 3.48 | 3.50 | 3.46 | 3.47 | 11.6K |
| 16:21 | 3.46 | 3.50 | 3.46 | 3.50 | 6.1K |
| 16:22 | 3.45 | 3.45 | 3.45 | 3.45 | 7.6K |
| 16:23 | 3.45 | 3.45 | 3.40 | 3.40 | 254.2K |
| 16:24 | 3.40 | 3.40 | 3.40 | 3.40 | 3.0K |
| 16:25 | 3.45 | 3.45 | 3.44 | 3.44 | 7.8K |
| 16:26 | 3.44 | 3.44 | 3.44 | 3.44 | 11.0K |
| 16:27 | 3.44 | 3.44 | 3.44 | 3.44 | 0.1K |
| 16:28 | 3.44 | 3.44 | 3.44 | 3.44 | 0.1K |
| 16:29 | 3.43 | 3.44 | 3.43 | 3.44 | 4.5K |
| 16:30 | 3.43 | 3.44 | 3.43 | 3.44 | 12.8K |
| 16:31 | 3.44 | 3.44 | 3.42 | 3.42 | 5.2K |
| 16:32 | 3.42 | 3.42 | 3.42 | 3.42 | 2.0K |
| 16:33 | 3.44 | 3.44 | 3.41 | 3.41 | 0.9K |
| 16:34 | 3.44 | 3.44 | 3.41 | 3.41 | 3.7K |
| 16:35 | 3.44 | 3.44 | 3.44 | 3.44 | 0.5K |
| 16:36 | 3.44 | 3.44 | 3.44 | 3.44 | 0.8K |
| 16:38 | 3.45 | 3.45 | 3.45 | 3.45 | 0.8K |
| 16:40 | 3.45 | 3.45 | 3.40 | 3.40 | 25.4K |
| 16:41 | 3.40 | 3.40 | 3.40 | 3.40 | 2.6K |
| 16:42 | 3.40 | 3.40 | 3.40 | 3.40 | 7.5K |
| 16:43 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0K |
| 16:44 | 3.41 | 3.42 | 3.41 | 3.42 | 2.0K |
| 16:45 | 3.40 | 3.42 | 3.39 | 3.39 | 13.0K |
| 16:46 | 3.39 | 3.39 | 3.39 | 3.39 | 3.0K |
| 16:50 | 3.37 | 3.41 | 3.37 | 3.41 | 0.8K |
| 16:51 | 3.41 | 3.41 | 3.36 | 3.36 | 8.2K |
| 16:52 | 3.40 | 3.40 | 3.40 | 3.40 | 14.5K |
| 16:54 | 3.40 | 3.42 | 3.40 | 3.42 | 4.8K |
| 16:55 | 3.40 | 3.40 | 3.37 | 3.40 | 67.3K |
| 16:56 | 3.40 | 3.40 | 3.40 | 3.40 | 5.0K |
| 16:57 | 3.40 | 3.40 | 3.40 | 3.40 | 5.3K |
| 16:58 | 3.38 | 3.42 | 3.38 | 3.42 | 3.5K |
| 16:59 | 3.38 | 3.38 | 3.38 | 3.38 | 0.2K |
| 17:01 | 3.40 | 3.40 | 3.40 | 3.40 | 1.6K |
| 17:02 | 3.40 | 3.40 | 3.40 | 3.40 | 4.6K |
| 17:03 | 3.42 | 3.42 | 3.42 | 3.42 | 2.5K |
| 17:04 | 3.39 | 3.39 | 3.39 | 3.39 | 0.9K |
| 17:05 | 3.43 | 3.43 | 3.43 | 3.43 | 10.0K |
| 17:07 | 3.42 | 3.42 | 3.42 | 3.42 | 0.5K |
| 17:09 | 3.40 | 3.40 | 3.40 | 3.40 | 5.2K |
| 17:10 | 3.42 | 3.42 | 3.40 | 3.42 | 16.3K |
| 17:12 | 3.42 | 3.43 | 3.40 | 3.40 | 35.2K |
| 17:13 | 3.43 | 3.43 | 3.43 | 3.43 | 0.6K |
| 17:14 | 3.40 | 3.42 | 3.40 | 3.42 | 3.8K |
| 17:16 | 3.40 | 3.40 | 3.40 | 3.40 | 0.8K |
| 17:17 | 3.42 | 3.42 | 3.40 | 3.42 | 20.2K |
| 17:18 | 3.40 | 3.40 | 3.40 | 3.40 | 0.9K |
| 17:19 | 3.43 | 3.43 | 3.43 | 3.43 | 1.8K |
| 17:20 | 3.43 | 3.43 | 3.43 | 3.43 | 0.9K |
| 17:21 | 3.41 | 3.41 | 3.41 | 3.41 | 0.3K |
| 17:22 | 3.40 | 3.41 | 3.40 | 3.41 | 32.4K |
| 17:23 | 3.41 | 3.41 | 3.41 | 3.41 | 1.0K |
| 17:24 | 3.41 | 3.43 | 3.41 | 3.41 | 5.3K |
| 17:29 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0K |
| 17:30 | 3.41 | 3.41 | 3.41 | 3.41 | 178.7K |