最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:55 | 3.18 | 3.18 | 3.18 | 3.18 | 634.9K |
| 09:00 | 3.18 | 3.18 | 3.14 | 3.14 | 4,754.3K |
| 09:05 | 3.15 | 3.15 | 3.14 | 3.15 | 1,970.4K |
| 09:10 | 3.15 | 3.15 | 3.15 | 3.15 | 103.6K |
| 09:15 | 3.15 | 3.15 | 3.15 | 3.15 | 86.0K |
| 09:20 | 3.15 | 3.15 | 3.15 | 3.15 | 115.0K |
| 09:25 | 3.15 | 3.16 | 3.14 | 3.14 | 396.2K |
| 09:30 | 3.14 | 3.15 | 3.14 | 3.15 | 73.8K |
| 09:35 | 3.15 | 3.15 | 3.14 | 3.15 | 44.4K |
| 09:40 | 3.15 | 3.15 | 3.14 | 3.14 | 59.6K |
| 09:45 | 3.15 | 3.15 | 3.14 | 3.14 | 47.2K |
| 09:50 | 3.14 | 3.16 | 3.14 | 3.15 | 366.6K |
| 09:55 | 3.16 | 3.16 | 3.15 | 3.16 | 47.0K |
| 10:00 | 3.15 | 3.16 | 3.15 | 3.16 | 19.2K |
| 10:05 | 3.16 | 3.16 | 3.15 | 3.16 | 22.7K |
| 10:10 | 3.15 | 3.17 | 3.15 | 3.16 | 510.0K |
| 10:15 | 3.17 | 3.17 | 3.16 | 3.17 | 37.8K |
| 10:20 | 3.17 | 3.17 | 3.16 | 3.17 | 12.6K |
| 10:25 | 3.17 | 3.17 | 3.16 | 3.17 | 25.3K |
| 10:30 | 3.16 | 3.17 | 3.16 | 3.16 | 630.1K |
| 10:35 | 3.16 | 3.17 | 3.16 | 3.17 | 21.5K |
| 10:40 | 3.17 | 3.17 | 3.17 | 3.17 | 10.5K |
| 10:45 | 3.17 | 3.17 | 3.17 | 3.17 | 22.5K |
| 10:50 | 3.17 | 3.17 | 3.16 | 3.17 | 1.4K |
| 10:55 | 3.17 | 3.17 | 3.16 | 3.17 | 5.4K |
| 11:00 | 3.16 | 3.17 | 3.16 | 3.16 | 27.2K |
| 11:05 | 3.16 | 3.17 | 3.16 | 3.16 | 11.6K |
| 11:10 | 3.17 | 3.17 | 3.16 | 3.17 | 18.3K |
| 11:15 | 3.17 | 3.17 | 3.16 | 3.17 | 16.4K |
| 11:20 | 3.17 | 3.17 | 3.16 | 3.16 | 34.7K |
| 11:25 | 3.16 | 3.17 | 3.16 | 3.16 | 49.6K |
| 11:30 | 3.16 | 3.17 | 3.15 | 3.15 | 321.3K |
| 11:35 | 3.15 | 3.16 | 3.15 | 3.15 | 26.5K |
| 11:40 | 3.15 | 3.16 | 3.15 | 3.15 | 55.9K |
| 11:45 | 3.15 | 3.16 | 3.15 | 3.15 | 79.9K |
| 11:50 | 3.15 | 3.16 | 3.15 | 3.16 | 80.8K |
| 11:55 | 3.16 | 3.16 | 3.15 | 3.15 | 131.6K |
| 12:55 | 3.15 | 3.15 | 3.15 | 3.15 | 206.2K |
| 13:00 | 3.16 | 3.16 | 3.15 | 3.15 | 90.7K |
| 13:05 | 3.16 | 3.16 | 3.15 | 3.16 | 72.3K |
| 13:10 | 3.15 | 3.16 | 3.15 | 3.16 | 105.8K |
| 13:15 | 3.16 | 3.16 | 3.15 | 3.16 | 16.9K |
| 13:20 | 3.16 | 3.16 | 3.15 | 3.16 | 21.2K |
| 13:25 | 3.16 | 3.16 | 3.15 | 3.15 | 12.2K |
| 13:30 | 3.15 | 3.17 | 3.15 | 3.17 | 556.8K |
| 13:35 | 3.17 | 3.17 | 3.17 | 3.17 | 3.9K |
| 13:40 | 3.17 | 3.17 | 3.16 | 3.16 | 16.3K |
| 13:45 | 3.17 | 3.17 | 3.16 | 3.16 | 783.7K |
| 13:50 | 3.16 | 3.16 | 3.16 | 3.16 | 10.0K |
| 14:00 | 3.16 | 3.16 | 3.16 | 3.16 | 3.0K |
| 14:05 | 3.16 | 3.17 | 3.16 | 3.17 | 46.0K |
| 14:10 | 3.17 | 3.17 | 3.17 | 3.17 | 0.3K |
| 14:15 | 3.16 | 3.17 | 3.16 | 3.17 | 25.5K |
| 14:20 | 3.17 | 3.17 | 3.16 | 3.17 | 15.6K |
| 14:25 | 3.17 | 3.17 | 3.16 | 3.17 | 11.7K |
| 14:30 | 3.16 | 3.17 | 3.16 | 3.17 | 48.1K |
| 14:35 | 3.17 | 3.17 | 3.16 | 3.17 | 15.4K |
| 14:40 | 3.17 | 3.18 | 3.16 | 3.18 | 1,246.9K |
| 14:45 | 3.18 | 3.18 | 3.17 | 3.18 | 10.9K |
| 14:50 | 3.18 | 3.18 | 3.18 | 3.18 | 16.5K |
| 14:55 | 3.18 | 3.18 | 3.17 | 3.18 | 80.7K |
| 15:00 | 3.18 | 3.18 | 3.18 | 3.18 | 159.5K |
| 15:05 | 3.18 | 3.18 | 3.18 | 3.18 | 94.1K |
| 15:10 | 3.17 | 3.18 | 3.17 | 3.18 | 83.8K |
| 15:15 | 3.17 | 3.18 | 3.17 | 3.18 | 29.2K |
| 15:20 | 3.18 | 3.18 | 3.17 | 3.18 | 63.5K |
| 15:25 | 3.17 | 3.18 | 3.17 | 3.18 | 765.7K |
| 15:30 | 3.18 | 3.18 | 3.18 | 3.18 | 2.5K |
| 15:35 | 3.18 | 3.18 | 3.17 | 3.18 | 16.4K |
| 15:40 | 3.18 | 3.18 | 3.17 | 3.17 | 21.5K |
| 15:45 | 3.18 | 3.18 | 3.17 | 3.17 | 98.1K |
| 15:50 | 3.18 | 3.18 | 3.17 | 3.17 | 80.2K |
| 15:55 | 3.17 | 3.18 | 3.17 | 3.17 | 136.5K |
| 16:00 | 3.17 | 3.18 | 3.17 | 3.17 | 153.4K |
| 16:05 | 3.18 | 3.18 | 3.17 | 3.18 | 111.0K |
| 16:10 | 3.18 | 3.18 | 3.17 | 3.17 | 124.2K |
| 16:15 | 3.18 | 3.18 | 3.17 | 3.17 | 88.4K |
| 16:20 | 3.17 | 3.18 | 3.17 | 3.18 | 219.7K |
| 16:25 | 3.18 | 3.19 | 3.17 | 3.18 | 722.7K |
| 16:30 | 3.19 | 3.19 | 3.18 | 3.18 | 80.7K |
| 16:35 | 3.19 | 3.19 | 3.18 | 3.19 | 61.5K |
| 16:40 | 3.19 | 3.19 | 3.18 | 3.18 | 102.9K |
| 16:45 | 3.18 | 3.19 | 3.18 | 3.19 | 125.7K |
| 16:50 | 3.19 | 3.19 | 3.18 | 3.18 | 163.9K |
| 16:55 | 3.19 | 3.19 | 3.18 | 3.19 | 407.1K |
| 17:00 | 3.19 | 3.19 | 3.19 | 3.19 | 2,202.8K |