3.65
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.64 | 4.02 | 3.64 | 3.96 | 839.0K |
| 09:35 | 3.97 | 3.97 | 3.92 | 3.93 | 119.2K |
| 09:40 | 3.95 | 4.06 | 3.94 | 3.99 | 652.0K |
| 09:45 | 4.01 | 4.08 | 3.99 | 4.08 | 291.8K |
| 09:50 | 4.09 | 4.17 | 4.08 | 4.17 | 512.4K |
| 09:55 | 4.16 | 4.16 | 4.11 | 4.13 | 349.8K |
| 10:00 | 4.14 | 4.17 | 4.14 | 4.15 | 455.4K |
| 10:05 | 4.16 | 4.24 | 4.16 | 4.23 | 211.6K |
| 10:10 | 4.22 | 4.22 | 4.17 | 4.18 | 214.0K |
| 10:15 | 4.18 | 4.20 | 4.17 | 4.19 | 422.0K |
| 10:20 | 4.22 | 4.24 | 4.19 | 4.20 | 354.2K |
| 10:25 | 4.21 | 4.23 | 4.20 | 4.23 | 114.4K |
| 10:30 | 4.22 | 4.23 | 4.22 | 4.22 | 96.4K |
| 10:35 | 4.23 | 4.23 | 4.21 | 4.22 | 91.6K |
| 10:40 | 4.23 | 4.24 | 4.22 | 4.23 | 184.4K |
| 10:45 | 4.23 | 4.23 | 4.22 | 4.22 | 24.2K |
| 10:50 | 4.21 | 4.24 | 4.21 | 4.24 | 80.0K |
| 10:55 | 4.25 | 4.28 | 4.23 | 4.23 | 234.0K |
| 11:00 | 4.21 | 4.21 | 4.20 | 4.20 | 39.0K |
| 11:05 | 4.18 | 4.18 | 4.15 | 4.18 | 86.8K |
| 11:10 | 4.16 | 4.20 | 4.16 | 4.19 | 26.4K |
| 11:15 | 4.16 | 4.20 | 4.16 | 4.19 | 121.4K |
| 11:20 | 4.18 | 4.20 | 4.18 | 4.18 | 16.6K |
| 11:25 | 4.20 | 4.21 | 4.19 | 4.20 | 144.0K |
| 11:30 | 4.21 | 4.23 | 4.20 | 4.20 | 13.8K |
| 11:40 | 4.21 | 4.22 | 4.20 | 4.20 | 7.4K |
| 11:45 | 4.19 | 4.19 | 4.18 | 4.18 | 65.8K |
| 11:50 | 4.17 | 4.20 | 4.17 | 4.20 | 15.0K |
| 11:55 | 4.18 | 4.19 | 4.18 | 4.18 | 7.6K |
| 13:00 | 4.21 | 4.21 | 4.12 | 4.15 | 54.8K |
| 13:05 | 4.17 | 4.19 | 4.17 | 4.18 | 43.8K |
| 13:10 | 4.17 | 4.18 | 4.16 | 4.18 | 21.6K |
| 13:15 | 4.16 | 4.16 | 4.16 | 4.16 | 6.8K |
| 13:20 | 4.17 | 4.17 | 4.15 | 4.15 | 4.4K |
| 13:25 | 4.14 | 4.15 | 4.14 | 4.14 | 3.4K |
| 13:30 | 4.15 | 4.15 | 4.14 | 4.14 | 21.0K |
| 13:35 | 4.10 | 4.11 | 4.08 | 4.11 | 169.0K |
| 13:40 | 4.12 | 4.14 | 4.12 | 4.14 | 28.0K |
| 13:45 | 4.15 | 4.15 | 4.11 | 4.12 | 60.2K |
| 13:50 | 4.13 | 4.16 | 4.13 | 4.16 | 106.6K |
| 13:55 | 4.16 | 4.16 | 4.13 | 4.13 | 206.4K |
| 14:00 | 4.14 | 4.16 | 4.14 | 4.16 | 152.4K |
| 14:05 | 4.17 | 4.17 | 4.15 | 4.17 | 8.0K |
| 14:10 | 4.18 | 4.18 | 4.17 | 4.17 | 7.6K |
| 14:15 | 4.18 | 4.19 | 4.17 | 4.17 | 7.6K |
| 14:20 | 4.16 | 4.16 | 4.14 | 4.14 | 71.4K |
| 14:25 | 4.16 | 4.16 | 4.16 | 4.16 | 26.6K |
| 14:30 | 4.15 | 4.18 | 4.15 | 4.18 | 126.2K |
| 14:35 | 4.16 | 4.18 | 4.16 | 4.18 | 3.6K |
| 14:40 | 4.17 | 4.18 | 4.17 | 4.18 | 13.4K |
| 14:45 | 4.17 | 4.19 | 4.17 | 4.18 | 7.0K |
| 14:50 | 4.17 | 4.18 | 4.17 | 4.18 | 13.0K |
| 15:00 | 4.19 | 4.20 | 4.17 | 4.17 | 24.2K |
| 15:05 | 4.20 | 4.22 | 4.14 | 4.14 | 379.8K |
| 15:10 | 4.13 | 4.18 | 4.12 | 4.18 | 90.2K |
| 15:15 | 4.17 | 4.17 | 4.17 | 4.17 | 0.4K |
| 15:20 | 4.16 | 4.17 | 4.15 | 4.17 | 1.0K |
| 15:25 | 4.16 | 4.16 | 4.14 | 4.15 | 38.2K |
| 15:30 | 4.14 | 4.15 | 4.14 | 4.15 | 23.4K |
| 15:35 | 4.14 | 4.16 | 4.14 | 4.16 | 218.0K |
| 15:40 | 4.15 | 4.19 | 4.15 | 4.18 | 70.2K |
| 15:45 | 4.18 | 4.18 | 4.12 | 4.12 | 100.8K |
| 15:50 | 4.13 | 4.14 | 4.13 | 4.14 | 11.2K |
| 15:55 | 4.13 | 4.20 | 4.12 | 4.20 | 284.4K |