3.49
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 3.13 | 3.13 | 3.13 | 3.13 | 14.8K |
| 09:01 | 3.11 | 3.13 | 3.11 | 3.12 | 2.2K |
| 09:02 | 3.09 | 3.09 | 3.09 | 3.09 | 0.2K |
| 09:04 | 3.09 | 3.09 | 3.09 | 3.09 | 2.0K |
| 09:05 | 3.10 | 3.10 | 3.10 | 3.10 | 10.6K |
| 09:06 | 3.08 | 3.08 | 3.08 | 3.08 | 2.3K |
| 09:07 | 3.08 | 3.08 | 3.08 | 3.08 | 26.0K |
| 09:09 | 3.08 | 3.08 | 3.08 | 3.08 | 3.2K |
| 09:10 | 3.07 | 3.07 | 3.06 | 3.06 | 18.1K |
| 09:11 | 3.07 | 3.07 | 3.07 | 3.07 | 5.4K |
| 09:12 | 3.08 | 3.08 | 3.07 | 3.07 | 1.7K |
| 09:13 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0K |
| 09:14 | 3.06 | 3.06 | 3.06 | 3.06 | 5.5K |
| 09:15 | 3.08 | 3.08 | 3.08 | 3.08 | 9.9K |
| 09:16 | 3.08 | 3.08 | 3.08 | 3.08 | 0.7K |
| 09:19 | 3.06 | 3.06 | 3.06 | 3.06 | 0.8K |
| 09:20 | 3.05 | 3.05 | 3.05 | 3.05 | 12.5K |
| 09:21 | 3.05 | 3.05 | 3.05 | 3.05 | 6.0K |
| 09:23 | 3.07 | 3.07 | 3.07 | 3.07 | 12.0K |
| 09:24 | 3.08 | 3.09 | 3.08 | 3.09 | 9.0K |
| 09:25 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0K |
| 09:28 | 3.09 | 3.09 | 3.09 | 3.09 | 2.2K |
| 09:29 | 3.09 | 3.09 | 3.05 | 3.05 | 44.3K |
| 09:30 | 3.09 | 3.09 | 3.09 | 3.09 | 11.5K |
| 09:32 | 3.08 | 3.09 | 3.08 | 3.09 | 42.8K |
| 09:33 | 3.11 | 3.11 | 3.11 | 3.11 | 4.5K |
| 09:34 | 3.13 | 3.13 | 3.13 | 3.13 | 1.7K |
| 09:37 | 3.13 | 3.13 | 3.13 | 3.13 | 8.5K |
| 09:39 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0K |
| 09:41 | 3.09 | 3.09 | 3.09 | 3.09 | 10.0K |
| 09:42 | 3.12 | 3.12 | 3.12 | 3.12 | 16.8K |
| 09:44 | 3.10 | 3.10 | 3.10 | 3.10 | 9.9K |
| 09:45 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0K |
| 09:47 | 3.12 | 3.13 | 3.12 | 3.13 | 19.7K |
| 09:48 | 3.14 | 3.15 | 3.13 | 3.15 | 23.7K |
| 09:49 | 3.16 | 3.16 | 3.16 | 3.16 | 1.8K |
| 09:51 | 3.15 | 3.15 | 3.15 | 3.15 | 5.0K |
| 09:52 | 3.14 | 3.16 | 3.14 | 3.16 | 10.9K |
| 09:54 | 3.16 | 3.16 | 3.16 | 3.16 | 15.1K |
| 09:55 | 3.17 | 3.18 | 3.17 | 3.18 | 126.8K |
| 09:56 | 3.19 | 3.19 | 3.19 | 3.19 | 12.8K |
| 09:57 | 3.20 | 3.20 | 3.20 | 3.20 | 4.3K |
| 09:58 | 3.17 | 3.17 | 3.17 | 3.17 | 5.0K |
| 09:59 | 3.16 | 3.16 | 3.16 | 3.16 | 0.6K |
| 10:00 | 3.17 | 3.17 | 3.17 | 3.17 | 17.5K |
| 10:01 | 3.17 | 3.17 | 3.17 | 3.17 | 0.6K |
| 10:03 | 3.18 | 3.18 | 3.16 | 3.16 | 13.9K |
| 10:07 | 3.17 | 3.19 | 3.17 | 3.19 | 9.0K |
| 10:08 | 3.19 | 3.19 | 3.19 | 3.19 | 4.5K |
| 10:11 | 3.18 | 3.18 | 3.18 | 3.18 | 1.0K |
| 10:12 | 3.19 | 3.19 | 3.19 | 3.19 | 10.5K |
| 10:13 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0K |
| 10:15 | 3.18 | 3.18 | 3.18 | 3.18 | 0.7K |
| 10:17 | 3.18 | 3.18 | 3.18 | 3.18 | 7.1K |
| 10:19 | 3.18 | 3.18 | 3.18 | 3.18 | 6.0K |
| 10:20 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0K |
| 10:21 | 3.18 | 3.18 | 3.18 | 3.18 | 4.0K |
| 10:22 | 3.16 | 3.16 | 3.16 | 3.16 | 0.1K |
| 10:23 | 3.18 | 3.18 | 3.18 | 3.18 | 1.1K |
| 10:25 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0K |
| 10:26 | 3.18 | 3.18 | 3.17 | 3.17 | 5.6K |
| 10:27 | 3.16 | 3.16 | 3.16 | 3.16 | 0.1K |
| 10:28 | 3.16 | 3.16 | 3.16 | 3.16 | 0.1K |
| 10:31 | 3.17 | 3.17 | 3.17 | 3.17 | 0.1K |
| 10:32 | 3.17 | 3.17 | 3.17 | 3.17 | 1.0K |
| 10:36 | 3.17 | 3.17 | 3.17 | 3.17 | 2.7K |
| 10:40 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 10:41 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0K |
| 10:44 | 3.18 | 3.18 | 3.17 | 3.17 | 82.9K |
| 10:45 | 3.16 | 3.18 | 3.16 | 3.18 | 32.0K |
| 10:46 | 3.16 | 3.16 | 3.16 | 3.16 | 1.2K |
| 10:47 | 3.17 | 3.17 | 3.16 | 3.16 | 0.6K |
| 10:48 | 3.17 | 3.18 | 3.17 | 3.17 | 16.3K |
| 10:49 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 10:50 | 3.16 | 3.16 | 3.16 | 3.16 | 5.3K |
| 10:53 | 3.18 | 3.18 | 3.18 | 3.18 | 0.3K |
| 10:57 | 3.18 | 3.18 | 3.18 | 3.18 | 0.2K |
| 10:59 | 3.18 | 3.18 | 3.18 | 3.18 | 1.5K |
| 11:04 | 3.18 | 3.18 | 3.18 | 3.18 | 0.1K |
| 11:05 | 3.16 | 3.16 | 3.16 | 3.16 | 8.2K |
| 11:08 | 3.16 | 3.16 | 3.16 | 3.16 | 4.9K |
| 11:09 | 3.15 | 3.16 | 3.15 | 3.16 | 0.6K |
| 11:14 | 3.16 | 3.16 | 3.16 | 3.16 | 0.4K |
| 11:16 | 3.15 | 3.15 | 3.15 | 3.15 | 1.7K |
| 11:19 | 3.15 | 3.16 | 3.15 | 3.16 | 35.3K |
| 11:22 | 3.15 | 3.15 | 3.15 | 3.15 | 0.5K |
| 11:25 | 3.15 | 3.15 | 3.15 | 3.15 | 0.2K |
| 11:28 | 3.14 | 3.14 | 3.14 | 3.14 | 0.4K |
| 11:34 | 3.14 | 3.14 | 3.14 | 3.14 | 0.4K |
| 11:35 | 3.15 | 3.15 | 3.15 | 3.15 | 3.3K |
| 11:41 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0K |
| 11:42 | 3.14 | 3.15 | 3.14 | 3.15 | 25.7K |
| 11:43 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0K |
| 11:44 | 3.16 | 3.17 | 3.16 | 3.17 | 23.3K |
| 11:46 | 3.17 | 3.17 | 3.17 | 3.17 | 0.2K |
| 11:47 | 3.17 | 3.17 | 3.17 | 3.17 | 2.0K |
| 11:48 | 3.16 | 3.16 | 3.16 | 3.16 | 0.6K |
| 11:51 | 3.17 | 3.17 | 3.17 | 3.17 | 0.0K |
| 11:53 | 3.17 | 3.17 | 3.17 | 3.17 | 12.0K |
| 11:55 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 11:57 | 3.17 | 3.17 | 3.17 | 3.17 | 0.5K |
| 12:00 | 3.14 | 3.14 | 3.14 | 3.14 | 58.9K |
| 12:03 | 3.15 | 3.15 | 3.15 | 3.15 | 0.2K |
| 12:05 | 3.16 | 3.16 | 3.16 | 3.16 | 4.9K |
| 12:07 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0K |
| 12:09 | 3.14 | 3.14 | 3.14 | 3.14 | 13.0K |
| 12:10 | 3.12 | 3.14 | 3.12 | 3.14 | 157.1K |
| 12:15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.3K |
| 12:16 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0K |
| 12:17 | 3.15 | 3.15 | 3.15 | 3.15 | 3.3K |
| 12:18 | 3.15 | 3.15 | 3.15 | 3.15 | 0.3K |
| 12:20 | 3.15 | 3.15 | 3.15 | 3.15 | 1.3K |
| 12:25 | 3.13 | 3.13 | 3.13 | 3.13 | 4.0K |
| 12:28 | 3.14 | 3.14 | 3.14 | 3.14 | 1.8K |
| 12:39 | 3.14 | 3.14 | 3.14 | 3.14 | 3.4K |
| 12:41 | 3.13 | 3.13 | 3.13 | 3.13 | 0.1K |
| 12:46 | 3.13 | 3.13 | 3.13 | 3.13 | 4.1K |
| 12:47 | 3.13 | 3.13 | 3.13 | 3.13 | 0.9K |
| 12:48 | 3.13 | 3.13 | 3.13 | 3.13 | 0.5K |
| 12:55 | 3.13 | 3.13 | 3.13 | 3.13 | 2.1K |
| 12:58 | 3.14 | 3.14 | 3.14 | 3.14 | 1.6K |
| 13:00 | 3.13 | 3.13 | 3.13 | 3.13 | 0.2K |
| 13:05 | 3.12 | 3.12 | 3.12 | 3.12 | 0.6K |
| 13:07 | 3.12 | 3.12 | 3.12 | 3.12 | 0.3K |
| 13:23 | 3.11 | 3.11 | 3.10 | 3.11 | 110.2K |
| 13:25 | 3.12 | 3.12 | 3.12 | 3.12 | 1.8K |
| 13:30 | 3.12 | 3.12 | 3.12 | 3.12 | 1.0K |
| 13:31 | 3.10 | 3.11 | 3.10 | 3.11 | 4.7K |
| 13:32 | 3.10 | 3.10 | 3.10 | 3.10 | 0.1K |
| 13:34 | 3.11 | 3.11 | 3.11 | 3.11 | 0.2K |
| 13:40 | 3.10 | 3.10 | 3.10 | 3.10 | 40.3K |
| 13:41 | 3.11 | 3.11 | 3.11 | 3.11 | 1.6K |
| 13:43 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0K |
| 13:44 | 3.11 | 3.11 | 3.11 | 3.11 | 3.4K |
| 13:51 | 3.12 | 3.12 | 3.12 | 3.12 | 3.5K |
| 13:53 | 3.12 | 3.12 | 3.12 | 3.12 | 2.2K |
| 13:56 | 3.13 | 3.13 | 3.13 | 3.13 | 2.1K |
| 13:59 | 3.12 | 3.12 | 3.12 | 3.12 | 0.9K |
| 14:05 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0K |
| 14:08 | 3.13 | 3.13 | 3.13 | 3.13 | 0.5K |
| 14:13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.1K |
| 14:16 | 3.12 | 3.12 | 3.12 | 3.12 | 4.2K |
| 14:19 | 3.13 | 3.13 | 3.13 | 3.13 | 3.4K |
| 14:26 | 3.12 | 3.12 | 3.12 | 3.12 | 1.1K |
| 14:27 | 3.12 | 3.12 | 3.12 | 3.12 | 0.3K |
| 14:30 | 3.11 | 3.11 | 3.11 | 3.11 | 4.5K |
| 14:33 | 3.11 | 3.11 | 3.11 | 3.11 | 4.3K |
| 14:35 | 3.12 | 3.12 | 3.12 | 3.12 | 0.0K |
| 14:36 | 3.10 | 3.10 | 3.10 | 3.10 | 2.0K |
| 14:56 | 3.11 | 3.11 | 3.11 | 3.11 | 2.3K |
| 14:57 | 3.11 | 3.11 | 3.10 | 3.10 | 1.6K |
| 14:58 | 3.12 | 3.12 | 3.12 | 3.12 | 1.1K |
| 14:59 | 3.10 | 3.10 | 3.10 | 3.10 | 24.1K |
| 15:05 | 3.12 | 3.12 | 3.12 | 3.12 | 3.7K |
| 15:09 | 3.11 | 3.11 | 3.11 | 3.11 | 0.1K |
| 15:14 | 3.10 | 3.10 | 3.10 | 3.10 | 11.6K |
| 15:17 | 3.10 | 3.10 | 3.10 | 3.10 | 0.1K |
| 15:26 | 3.10 | 3.10 | 3.10 | 3.10 | 1.6K |
| 15:38 | 3.12 | 3.12 | 3.12 | 3.12 | 5.1K |
| 15:40 | 3.12 | 3.12 | 3.12 | 3.12 | 6.1K |
| 15:46 | 3.12 | 3.12 | 3.12 | 3.12 | 3.2K |
| 15:47 | 3.12 | 3.13 | 3.12 | 3.13 | 0.7K |
| 15:48 | 3.13 | 3.13 | 3.13 | 3.13 | 0.1K |
| 15:56 | 3.13 | 3.13 | 3.13 | 3.13 | 0.8K |
| 15:57 | 3.14 | 3.14 | 3.14 | 3.14 | 28.1K |
| 16:12 | 3.13 | 3.13 | 3.12 | 3.12 | 21.5K |
| 16:15 | 3.13 | 3.13 | 3.13 | 3.13 | 0.0K |
| 16:16 | 3.12 | 3.12 | 3.12 | 3.12 | 0.6K |
| 16:17 | 3.12 | 3.12 | 3.12 | 3.12 | 9.4K |
| 16:19 | 3.11 | 3.11 | 3.11 | 3.11 | 0.0K |
| 16:23 | 3.11 | 3.11 | 3.11 | 3.11 | 0.6K |
| 16:25 | 3.11 | 3.11 | 3.11 | 3.11 | 2.3K |
| 16:29 | 3.10 | 3.10 | 3.10 | 3.10 | 12.4K |
| 16:32 | 3.09 | 3.09 | 3.09 | 3.09 | 33.4K |
| 16:33 | 3.08 | 3.10 | 3.08 | 3.10 | 15.0K |
| 16:45 | 3.09 | 3.09 | 3.09 | 3.09 | 1.5K |
| 16:49 | 3.08 | 3.08 | 3.08 | 3.08 | 2.6K |
| 16:50 | 3.09 | 3.09 | 3.09 | 3.09 | 4.1K |
| 16:51 | 3.10 | 3.10 | 3.10 | 3.10 | 0.6K |
| 16:53 | 3.10 | 3.10 | 3.09 | 3.09 | 48.2K |
| 16:55 | 3.10 | 3.10 | 3.10 | 3.10 | 0.9K |
| 16:56 | 3.09 | 3.09 | 3.09 | 3.09 | 10.7K |
| 17:00 | 3.09 | 3.09 | 3.09 | 3.09 | 10.0K |
| 17:01 | 3.09 | 3.09 | 3.09 | 3.09 | 0.2K |
| 17:07 | 3.08 | 3.08 | 3.08 | 3.08 | 2.8K |
| 17:08 | 3.09 | 3.09 | 3.09 | 3.09 | 0.1K |
| 17:09 | 3.08 | 3.08 | 3.07 | 3.07 | 1.1K |
| 17:12 | 3.07 | 3.07 | 3.07 | 3.07 | 25.0K |
| 17:13 | 3.08 | 3.08 | 3.08 | 3.08 | 0.3K |
| 17:14 | 3.08 | 3.10 | 3.08 | 3.10 | 61.0K |
| 17:18 | 3.08 | 3.08 | 3.08 | 3.08 | 15.9K |
| 17:19 | 3.07 | 3.07 | 3.07 | 3.07 | 0.2K |
| 17:21 | 3.07 | 3.07 | 3.07 | 3.07 | 2.8K |
| 17:22 | 3.07 | 3.08 | 3.07 | 3.08 | 46.7K |
| 17:29 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0K |
| 17:30 | 3.07 | 3.07 | 3.07 | 3.07 | 62.8K |