4.99
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 5.00 | 5.00 | 4.99 | 5.00 | 6.3K |
| 09:31 | 5.00 | 5.00 | 5.00 | 5.00 | 0.2K |
| 09:32 | 5.02 | 5.02 | 5.02 | 5.01 | 0.2K |
| 09:33 | 5.01 | 5.01 | 5.01 | 5.01 | 2.0K |
| 09:34 | 5.02 | 5.04 | 5.02 | 5.04 | 2.3K |
| 09:35 | 5.04 | 5.04 | 5.04 | 5.04 | 0.3K |
| 09:37 | 5.05 | 5.06 | 5.05 | 5.05 | 2.2K |
| 09:38 | 5.05 | 5.05 | 5.05 | 5.05 | 0.4K |
| 09:39 | 5.05 | 5.05 | 5.01 | 5.01 | 2.3K |
| 09:43 | 5.02 | 5.02 | 4.98 | 4.99 | 1.9K |
| 09:44 | 4.99 | 4.99 | 4.99 | 4.99 | 0.6K |
| 09:45 | 4.99 | 4.99 | 4.99 | 4.99 | 0.5K |
| 09:49 | 4.95 | 4.95 | 4.95 | 4.95 | 1.4K |
| 09:50 | 4.96 | 4.96 | 4.96 | 4.96 | 0.9K |
| 09:51 | 4.96 | 4.96 | 4.96 | 4.96 | 1.0K |
| 09:55 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 09:56 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 09:57 | 5.00 | 5.00 | 5.00 | 5.00 | 0.1K |
| 09:58 | 5.02 | 5.02 | 5.02 | 5.02 | 3.2K |
| 10:01 | 5.03 | 5.03 | 5.03 | 5.03 | 1.5K |
| 10:02 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 10:05 | 5.03 | 5.03 | 5.03 | 5.03 | 1.4K |
| 10:06 | 5.03 | 5.03 | 5.03 | 5.03 | 0.8K |
| 10:07 | 5.03 | 5.03 | 5.03 | 5.03 | 0.8K |
| 10:08 | 5.04 | 5.05 | 5.04 | 5.05 | 0.8K |
| 10:09 | 5.05 | 5.05 | 5.05 | 5.05 | 0.3K |
| 10:11 | 5.05 | 5.05 | 5.05 | 5.05 | 0.8K |
| 10:12 | 5.05 | 5.06 | 5.05 | 5.06 | 1.7K |
| 10:13 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 10:14 | 5.07 | 5.08 | 5.07 | 5.08 | 2.4K |
| 10:15 | 5.08 | 5.08 | 5.08 | 5.08 | 2.7K |
| 10:17 | 5.08 | 5.10 | 5.08 | 5.10 | 4.2K |
| 10:18 | 5.10 | 5.10 | 5.10 | 5.10 | 1.6K |
| 10:20 | 5.09 | 5.09 | 5.07 | 5.07 | 6.0K |
| 10:21 | 5.07 | 5.07 | 5.07 | 5.06 | 3.9K |
| 10:23 | 5.07 | 5.07 | 5.07 | 5.07 | 1.6K |
| 10:24 | 5.07 | 5.07 | 5.07 | 5.07 | 3.2K |
| 10:27 | 5.08 | 5.08 | 5.08 | 5.08 | 1.0K |
| 10:30 | 5.09 | 5.10 | 5.09 | 5.10 | 2.3K |
| 10:32 | 5.10 | 5.10 | 5.09 | 5.10 | 3.5K |
| 10:33 | 5.09 | 5.09 | 5.09 | 5.09 | 1.2K |
| 10:34 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 10:36 | 5.09 | 5.09 | 5.09 | 5.09 | 0.5K |
| 10:38 | 5.08 | 5.08 | 5.08 | 5.08 | 1.0K |
| 10:43 | 5.07 | 5.07 | 5.07 | 5.07 | 0.8K |
| 10:44 | 5.06 | 5.06 | 5.05 | 5.05 | 0.8K |
| 10:47 | 5.05 | 5.05 | 5.05 | 5.05 | 1.6K |
| 10:48 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 10:49 | 5.05 | 5.05 | 5.05 | 5.05 | 0.5K |
| 10:50 | 5.06 | 5.07 | 5.06 | 5.07 | 4.3K |
| 10:51 | 5.07 | 5.07 | 5.07 | 5.07 | 0.4K |
| 10:52 | 5.08 | 5.08 | 5.08 | 5.08 | 0.4K |
| 10:53 | 5.08 | 5.08 | 5.08 | 5.08 | 0.3K |
| 10:54 | 5.08 | 5.09 | 5.08 | 5.09 | 3.9K |
| 10:58 | 5.08 | 5.08 | 5.08 | 5.08 | 0.4K |
| 11:00 | 5.08 | 5.08 | 5.08 | 5.08 | 0.5K |
| 11:02 | 5.07 | 5.07 | 5.07 | 5.07 | 0.2K |
| 11:03 | 5.07 | 5.07 | 5.07 | 5.07 | 2.7K |
| 11:08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.8K |
| 11:11 | 5.08 | 5.08 | 5.07 | 5.08 | 4.0K |
| 11:14 | 5.07 | 5.07 | 5.07 | 5.07 | 0.9K |
| 11:16 | 5.07 | 5.07 | 5.07 | 5.07 | 0.5K |
| 11:17 | 5.06 | 5.06 | 5.06 | 5.06 | 0.3K |
| 11:18 | 5.07 | 5.07 | 5.07 | 5.06 | 0.1K |
| 11:19 | 5.06 | 5.06 | 5.06 | 5.06 | 1.1K |
| 11:20 | 5.06 | 5.06 | 5.06 | 5.06 | 1.0K |
| 11:23 | 5.05 | 5.05 | 5.05 | 5.05 | 0.7K |
| 11:24 | 5.05 | 5.05 | 5.05 | 5.05 | 0.8K |
| 11:27 | 5.05 | 5.05 | 5.05 | 5.05 | 1.3K |
| 11:28 | 5.04 | 5.04 | 5.04 | 5.04 | 0.5K |
| 11:29 | 5.04 | 5.04 | 5.04 | 5.04 | 5.3K |
| 11:33 | 5.04 | 5.04 | 5.04 | 5.04 | 0.2K |
| 11:35 | 5.03 | 5.03 | 5.02 | 5.02 | 1.6K |
| 11:40 | 5.03 | 5.03 | 5.03 | 5.03 | 4.0K |
| 11:48 | 5.03 | 5.03 | 5.03 | 5.02 | 0.3K |
| 11:49 | 5.04 | 5.04 | 5.04 | 5.04 | 2.7K |
| 11:52 | 5.04 | 5.04 | 5.04 | 5.04 | 0.6K |
| 11:55 | 5.03 | 5.03 | 5.03 | 5.03 | 1.9K |
| 11:56 | 5.02 | 5.02 | 5.02 | 5.02 | 0.4K |
| 11:57 | 5.02 | 5.02 | 5.02 | 5.01 | 0.7K |
| 11:59 | 5.02 | 5.02 | 5.02 | 5.01 | 0.6K |
| 12:00 | 5.02 | 5.02 | 5.02 | 5.01 | 1.0K |
| 12:04 | 5.02 | 5.02 | 5.02 | 5.02 | 2.4K |
| 12:08 | 5.02 | 5.02 | 5.02 | 5.01 | 0.8K |
| 12:15 | 5.02 | 5.02 | 5.02 | 5.01 | 0.3K |
| 12:17 | 5.02 | 5.02 | 5.02 | 5.01 | 0.3K |
| 12:19 | 5.01 | 5.01 | 5.00 | 5.00 | 7.0K |
| 12:24 | 5.00 | 5.00 | 5.00 | 5.00 | 1.2K |
| 12:28 | 5.00 | 5.00 | 5.00 | 5.00 | 1.9K |
| 12:36 | 4.98 | 4.98 | 4.98 | 4.97 | 4.0K |
| 12:39 | 4.98 | 4.98 | 4.98 | 4.97 | 0.2K |
| 12:42 | 4.98 | 4.98 | 4.98 | 4.97 | 0.6K |
| 12:44 | 4.97 | 4.97 | 4.97 | 4.97 | 1.1K |
| 12:45 | 4.98 | 4.98 | 4.98 | 4.97 | 0.8K |
| 12:48 | 4.98 | 4.98 | 4.98 | 4.97 | 1.0K |
| 12:51 | 4.98 | 4.98 | 4.98 | 4.97 | 0.6K |
| 12:52 | 4.98 | 4.98 | 4.98 | 4.98 | 0.5K |
| 12:53 | 4.98 | 4.99 | 4.98 | 4.99 | 2.3K |
| 12:55 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 12:56 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 12:57 | 4.99 | 4.99 | 4.99 | 4.99 | 0.2K |
| 12:58 | 4.99 | 4.99 | 4.98 | 4.97 | 1.8K |
| 13:00 | 4.98 | 4.98 | 4.98 | 4.98 | 1.8K |
| 13:01 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 13:03 | 4.99 | 4.99 | 4.99 | 4.99 | 0.3K |
| 13:06 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 13:08 | 4.98 | 4.99 | 4.98 | 4.99 | 0.7K |
| 13:11 | 4.99 | 4.99 | 4.99 | 4.99 | 0.1K |
| 13:12 | 4.98 | 4.98 | 4.98 | 4.97 | 3.2K |
| 13:17 | 4.98 | 4.98 | 4.98 | 4.97 | 1.6K |
| 13:20 | 4.99 | 4.99 | 4.99 | 4.99 | 4.9K |
| 13:22 | 4.99 | 4.99 | 4.99 | 4.99 | 1.0K |
| 13:25 | 4.99 | 4.99 | 4.99 | 4.99 | 0.4K |
| 13:28 | 4.99 | 4.99 | 4.99 | 4.99 | 1.4K |
| 13:29 | 5.00 | 5.00 | 5.00 | 5.00 | 2.9K |
| 13:35 | 4.99 | 4.99 | 4.99 | 4.99 | 0.9K |
| 13:37 | 4.99 | 5.00 | 4.99 | 5.00 | 1.8K |
| 13:40 | 5.00 | 5.00 | 5.00 | 5.00 | 1.0K |
| 13:42 | 5.00 | 5.01 | 5.00 | 5.01 | 0.9K |
| 13:43 | 5.01 | 5.01 | 5.01 | 5.01 | 0.5K |
| 13:45 | 5.01 | 5.01 | 5.01 | 5.01 | 0.1K |
| 13:46 | 5.01 | 5.01 | 5.01 | 5.01 | 0.6K |
| 13:47 | 5.01 | 5.01 | 5.01 | 5.01 | 0.8K |
| 13:49 | 5.02 | 5.02 | 5.02 | 5.01 | 1.8K |
| 13:50 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 13:51 | 5.03 | 5.03 | 5.03 | 5.03 | 1.3K |
| 13:52 | 5.02 | 5.02 | 5.02 | 5.01 | 0.3K |
| 13:54 | 5.02 | 5.02 | 5.02 | 5.01 | 0.4K |
| 13:55 | 5.02 | 5.02 | 5.02 | 5.01 | 0.9K |
| 13:56 | 5.02 | 5.02 | 5.02 | 5.02 | 0.8K |
| 13:57 | 5.01 | 5.01 | 5.00 | 5.00 | 1.2K |
| 13:58 | 5.00 | 5.00 | 5.00 | 5.00 | 0.5K |
| 13:59 | 5.00 | 5.00 | 5.00 | 5.00 | 3.4K |
| 14:03 | 5.02 | 5.02 | 5.02 | 5.01 | 1.3K |
| 14:05 | 5.02 | 5.02 | 5.02 | 5.01 | 4.4K |
| 14:07 | 5.02 | 5.02 | 5.02 | 5.01 | 0.7K |
| 14:08 | 5.02 | 5.02 | 5.02 | 5.01 | 0.3K |
| 14:09 | 5.02 | 5.02 | 5.02 | 5.01 | 3.0K |
| 14:10 | 5.01 | 5.01 | 5.01 | 5.01 | 1.4K |
| 14:13 | 5.02 | 5.02 | 5.02 | 5.01 | 1.8K |
| 14:16 | 5.02 | 5.02 | 5.02 | 5.01 | 0.8K |
| 14:18 | 5.03 | 5.03 | 5.03 | 5.03 | 2.0K |
| 14:19 | 5.03 | 5.03 | 5.03 | 5.03 | 0.1K |
| 14:20 | 5.02 | 5.02 | 5.02 | 5.02 | 1.5K |
| 14:21 | 5.02 | 5.03 | 5.02 | 5.03 | 2.3K |
| 14:23 | 5.03 | 5.03 | 5.03 | 5.03 | 0.3K |
| 14:24 | 5.03 | 5.03 | 5.03 | 5.03 | 0.7K |
| 14:27 | 5.03 | 5.03 | 5.03 | 5.03 | 4.6K |
| 14:28 | 5.03 | 5.03 | 5.03 | 5.03 | 0.6K |
| 14:30 | 5.02 | 5.02 | 5.02 | 5.01 | 1.1K |
| 14:33 | 5.02 | 5.02 | 5.02 | 5.01 | 1.8K |
| 14:35 | 5.02 | 5.02 | 5.02 | 5.01 | 0.2K |
| 14:36 | 5.02 | 5.02 | 5.02 | 5.01 | 0.6K |
| 14:37 | 5.02 | 5.02 | 5.02 | 5.01 | 1.1K |
| 14:41 | 5.02 | 5.02 | 5.02 | 5.01 | 1.3K |
| 14:44 | 5.02 | 5.02 | 5.02 | 5.01 | 1.3K |
| 14:45 | 5.02 | 5.02 | 5.02 | 5.02 | 0.5K |
| 14:46 | 5.02 | 5.02 | 5.02 | 5.01 | 0.1K |
| 14:47 | 5.02 | 5.02 | 5.02 | 5.01 | 0.7K |
| 14:49 | 5.01 | 5.01 | 5.01 | 5.01 | 1.0K |
| 14:51 | 5.02 | 5.02 | 5.02 | 5.01 | 0.8K |
| 14:53 | 5.02 | 5.02 | 5.02 | 5.01 | 0.4K |
| 14:55 | 5.02 | 5.02 | 5.02 | 5.01 | 0.5K |
| 14:56 | 5.02 | 5.02 | 5.02 | 5.02 | 0.7K |
| 14:58 | 5.02 | 5.02 | 5.02 | 5.01 | 1.4K |
| 14:59 | 5.02 | 5.02 | 5.02 | 5.01 | 0.5K |
| 15:00 | 5.02 | 5.02 | 5.02 | 5.01 | 5.5K |
| 15:02 | 5.02 | 5.02 | 5.02 | 5.01 | 0.3K |
| 15:04 | 5.02 | 5.02 | 5.02 | 5.02 | 1.0K |
| 15:07 | 5.02 | 5.02 | 5.02 | 5.01 | 0.8K |
| 15:08 | 5.02 | 5.02 | 5.02 | 5.02 | 1.6K |
| 15:10 | 5.02 | 5.02 | 5.02 | 5.01 | 1.7K |
| 15:12 | 5.02 | 5.02 | 5.02 | 5.01 | 0.2K |
| 15:13 | 5.03 | 5.03 | 5.03 | 5.03 | 3.1K |
| 15:14 | 5.03 | 5.03 | 5.03 | 5.03 | 1.1K |
| 15:15 | 5.03 | 5.03 | 5.03 | 5.03 | 0.6K |
| 15:17 | 5.03 | 5.03 | 5.03 | 5.03 | 1.0K |
| 15:18 | 5.03 | 5.03 | 5.03 | 5.03 | 0.4K |
| 15:19 | 5.03 | 5.03 | 5.03 | 5.03 | 0.7K |
| 15:21 | 5.03 | 5.03 | 5.03 | 5.03 | 1.1K |
| 15:22 | 5.03 | 5.03 | 5.03 | 5.03 | 0.7K |
| 15:23 | 5.03 | 5.03 | 5.03 | 5.03 | 0.5K |
| 15:24 | 5.03 | 5.03 | 5.03 | 5.03 | 3.2K |
| 15:25 | 5.03 | 5.03 | 5.03 | 5.03 | 2.7K |
| 15:28 | 5.03 | 5.03 | 5.03 | 5.03 | 0.6K |
| 15:29 | 5.03 | 5.03 | 5.03 | 5.03 | 1.4K |
| 15:30 | 5.02 | 5.02 | 5.02 | 5.01 | 6.4K |
| 15:32 | 5.02 | 5.02 | 5.02 | 5.01 | 0.8K |
| 15:33 | 5.02 | 5.02 | 5.02 | 5.01 | 2.1K |
| 15:38 | 5.02 | 5.02 | 5.02 | 5.01 | 0.6K |
| 15:39 | 5.02 | 5.02 | 5.02 | 5.01 | 2.0K |
| 15:40 | 5.02 | 5.02 | 5.02 | 5.01 | 3.5K |
| 15:41 | 5.03 | 5.03 | 5.03 | 5.03 | 5.1K |
| 15:42 | 5.03 | 5.03 | 5.03 | 5.03 | 0.8K |
| 15:43 | 5.03 | 5.03 | 5.03 | 5.03 | 1.3K |
| 15:44 | 5.03 | 5.03 | 5.03 | 5.03 | 2.2K |
| 15:45 | 5.03 | 5.03 | 5.03 | 5.03 | 1.3K |
| 15:46 | 5.03 | 5.03 | 5.03 | 5.03 | 2.4K |
| 15:47 | 5.04 | 5.04 | 5.04 | 5.04 | 3.0K |
| 15:48 | 5.04 | 5.04 | 5.03 | 5.03 | 3.3K |
| 15:50 | 5.02 | 5.03 | 5.02 | 5.03 | 2.1K |
| 15:51 | 5.03 | 5.03 | 5.02 | 5.01 | 8.5K |
| 15:52 | 5.02 | 5.02 | 5.02 | 5.01 | 2.4K |
| 15:53 | 5.01 | 5.01 | 5.01 | 5.01 | 5.6K |
| 15:54 | 5.02 | 5.02 | 5.02 | 5.02 | 4.4K |
| 15:55 | 5.02 | 5.02 | 5.02 | 5.01 | 18.7K |
| 15:56 | 5.00 | 5.00 | 5.00 | 5.00 | 2.6K |
| 15:57 | 5.00 | 5.01 | 5.00 | 5.01 | 3.8K |
| 15:58 | 5.01 | 5.01 | 5.00 | 5.00 | 15.2K |
| 15:59 | 5.00 | 5.01 | 5.00 | 5.00 | 154.4K |