3.65
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.15 | 4.15 | 4.01 | 4.09 | 105.8K |
| 09:35 | 4.10 | 4.11 | 4.09 | 4.11 | 9.2K |
| 09:40 | 4.10 | 4.10 | 4.07 | 4.07 | 11.8K |
| 09:45 | 4.06 | 4.07 | 4.04 | 4.04 | 79.2K |
| 09:55 | 4.03 | 4.03 | 4.01 | 4.01 | 23.6K |
| 10:00 | 4.00 | 4.03 | 4.00 | 4.03 | 24.4K |
| 10:05 | 4.02 | 4.03 | 4.02 | 4.03 | 3.4K |
| 10:10 | 4.04 | 4.04 | 4.04 | 4.04 | 1.8K |
| 10:15 | 4.03 | 4.04 | 4.02 | 4.04 | 9.6K |
| 10:20 | 4.05 | 4.06 | 4.05 | 4.05 | 5.4K |
| 10:25 | 4.04 | 4.04 | 4.04 | 4.04 | 1.2K |
| 10:30 | 4.02 | 4.04 | 4.02 | 4.04 | 11.2K |
| 10:35 | 4.05 | 4.05 | 4.05 | 4.05 | 2.0K |
| 10:40 | 4.04 | 4.06 | 4.04 | 4.06 | 7.8K |
| 10:45 | 4.07 | 4.08 | 4.07 | 4.08 | 3.8K |
| 10:55 | 4.10 | 4.13 | 4.10 | 4.11 | 173.6K |
| 11:00 | 4.10 | 4.10 | 4.10 | 4.10 | 18.4K |
| 11:10 | 4.11 | 4.13 | 4.11 | 4.13 | 20.6K |
| 11:15 | 4.12 | 4.12 | 4.11 | 4.11 | 17.6K |
| 11:20 | 4.10 | 4.10 | 4.09 | 4.09 | 3.4K |
| 11:25 | 4.08 | 4.08 | 4.08 | 4.08 | 18.2K |
| 11:30 | 4.08 | 4.09 | 4.07 | 4.09 | 13.4K |
| 11:35 | 4.07 | 4.07 | 4.07 | 4.07 | 24.0K |
| 11:40 | 4.08 | 4.08 | 4.07 | 4.07 | 7.2K |
| 11:45 | 4.08 | 4.09 | 4.08 | 4.08 | 17.4K |
| 11:55 | 4.07 | 4.14 | 4.07 | 4.14 | 28.4K |
| 13:00 | 4.16 | 4.22 | 4.15 | 4.22 | 95.0K |
| 13:05 | 4.21 | 4.21 | 4.20 | 4.21 | 15.2K |
| 13:10 | 4.20 | 4.20 | 4.17 | 4.17 | 26.4K |
| 13:15 | 4.18 | 4.21 | 4.18 | 4.21 | 44.4K |
| 13:20 | 4.22 | 4.22 | 4.19 | 4.19 | 20.2K |
| 13:25 | 4.18 | 4.19 | 4.17 | 4.19 | 34.4K |
| 13:30 | 4.18 | 4.18 | 4.18 | 4.18 | 12.2K |
| 13:35 | 4.16 | 4.18 | 4.15 | 4.18 | 56.4K |
| 13:40 | 4.19 | 4.20 | 4.19 | 4.20 | 18.8K |
| 13:45 | 4.19 | 4.19 | 4.17 | 4.17 | 20.0K |
| 13:50 | 4.18 | 4.18 | 4.18 | 4.18 | 1.0K |
| 13:55 | 4.19 | 4.19 | 4.19 | 4.19 | 4.6K |
| 14:00 | 4.18 | 4.18 | 4.16 | 4.16 | 14.2K |
| 14:05 | 4.15 | 4.15 | 4.14 | 4.14 | 1.8K |
| 14:10 | 4.15 | 4.15 | 4.15 | 4.15 | 1.6K |
| 14:15 | 4.17 | 4.17 | 4.16 | 4.16 | 3.2K |
| 14:20 | 4.15 | 4.15 | 4.15 | 4.15 | 21.6K |
| 14:25 | 4.14 | 4.14 | 4.13 | 4.13 | 13.2K |
| 14:30 | 4.12 | 4.13 | 4.12 | 4.13 | 3.8K |
| 14:35 | 4.12 | 4.12 | 4.12 | 4.12 | 4.6K |
| 14:40 | 4.11 | 4.11 | 4.11 | 4.11 | 5.4K |
| 14:45 | 4.13 | 4.13 | 4.11 | 4.13 | 2.2K |
| 14:50 | 4.11 | 4.30 | 4.11 | 4.25 | 194.8K |
| 14:55 | 4.23 | 4.28 | 4.21 | 4.21 | 38.2K |
| 15:00 | 4.22 | 4.22 | 4.22 | 4.22 | 2.8K |
| 15:05 | 4.21 | 4.21 | 4.19 | 4.19 | 5.8K |
| 15:10 | 4.25 | 4.32 | 4.21 | 4.25 | 187.2K |
| 15:15 | 4.26 | 4.29 | 4.26 | 4.26 | 53.4K |
| 15:20 | 4.27 | 4.29 | 4.25 | 4.29 | 7.2K |
| 15:25 | 4.26 | 4.32 | 4.24 | 4.24 | 29.2K |
| 15:30 | 4.25 | 4.25 | 4.22 | 4.22 | 24.8K |
| 15:35 | 4.24 | 4.24 | 4.22 | 4.22 | 4.6K |
| 15:40 | 4.25 | 4.25 | 4.25 | 4.25 | 6.0K |
| 15:45 | 4.24 | 4.24 | 4.22 | 4.22 | 17.4K |
| 15:50 | 4.21 | 4.21 | 4.21 | 4.21 | 1.4K |
| 15:55 | 4.18 | 4.22 | 4.13 | 4.17 | 27.4K |