11.82
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
10:00 | 14.57 | 14.72 | 14.51 | 14.55 | 41.8K |
10:05 | 14.56 | 14.56 | 14.44 | 14.46 | 21.9K |
10:10 | 14.49 | 14.51 | 14.48 | 14.49 | 5.9K |
10:15 | 14.50 | 14.56 | 14.45 | 14.49 | 28.4K |
10:20 | 14.50 | 14.63 | 14.48 | 14.61 | 16.8K |
10:25 | 14.63 | 14.70 | 14.62 | 14.70 | 55.9K |
10:30 | 14.70 | 14.70 | 14.63 | 14.65 | 74.4K |
10:35 | 14.65 | 14.79 | 14.65 | 14.73 | 89.3K |
10:40 | 14.73 | 14.73 | 14.66 | 14.68 | 18.8K |
10:45 | 14.68 | 14.68 | 14.64 | 14.65 | 12.2K |
10:50 | 14.65 | 14.65 | 14.57 | 14.57 | 14.8K |
10:55 | 14.58 | 14.60 | 14.54 | 14.57 | 8.4K |
11:00 | 14.58 | 14.58 | 14.52 | 14.53 | 50.0K |
11:05 | 14.53 | 14.60 | 14.51 | 14.60 | 19.2K |
11:10 | 14.59 | 14.59 | 14.53 | 14.54 | 15.7K |
11:15 | 14.55 | 14.56 | 14.51 | 14.55 | 12.1K |
11:20 | 14.55 | 14.55 | 14.51 | 14.53 | 12.7K |
11:25 | 14.52 | 14.58 | 14.49 | 14.56 | 35.9K |
11:30 | 14.56 | 14.65 | 14.56 | 14.65 | 18.3K |
11:35 | 14.65 | 14.65 | 14.61 | 14.63 | 28.2K |
11:40 | 14.63 | 14.68 | 14.63 | 14.68 | 16.4K |
11:45 | 14.70 | 14.70 | 14.66 | 14.69 | 39.9K |
11:50 | 14.70 | 14.70 | 14.69 | 14.70 | 29.8K |
11:55 | 14.70 | 14.75 | 14.67 | 14.75 | 27.0K |
12:00 | 14.77 | 14.79 | 14.73 | 14.79 | 55.0K |
12:05 | 14.81 | 14.81 | 14.72 | 14.73 | 25.4K |
12:10 | 14.72 | 14.74 | 14.71 | 14.71 | 16.0K |
12:15 | 14.71 | 14.72 | 14.70 | 14.71 | 11.5K |
12:20 | 14.72 | 14.78 | 14.72 | 14.76 | 51.7K |
12:25 | 14.76 | 14.78 | 14.74 | 14.75 | 15.3K |
12:30 | 14.74 | 14.75 | 14.66 | 14.66 | 15.3K |
12:35 | 14.67 | 14.69 | 14.64 | 14.66 | 9.1K |
12:40 | 14.65 | 14.65 | 14.62 | 14.64 | 19.3K |
12:45 | 14.64 | 14.66 | 14.64 | 14.66 | 7.9K |
12:50 | 14.66 | 14.67 | 14.63 | 14.63 | 10.1K |
12:55 | 14.64 | 14.65 | 14.63 | 14.63 | 7.7K |
13:00 | 14.62 | 14.64 | 14.60 | 14.62 | 11.7K |
13:05 | 14.62 | 14.63 | 14.61 | 14.63 | 7.7K |
13:10 | 14.63 | 14.64 | 14.60 | 14.62 | 10.5K |
13:15 | 14.61 | 14.63 | 14.60 | 14.62 | 7.6K |
13:20 | 14.61 | 14.62 | 14.60 | 14.62 | 9.2K |
13:25 | 14.61 | 14.63 | 14.60 | 14.62 | 7.2K |
13:30 | 14.61 | 14.64 | 14.61 | 14.63 | 7.8K |
13:35 | 14.62 | 14.64 | 14.62 | 14.64 | 9.8K |
13:40 | 14.63 | 14.65 | 14.63 | 14.64 | 6.8K |
13:45 | 14.63 | 14.63 | 14.60 | 14.60 | 9.0K |
13:50 | 14.61 | 14.64 | 14.60 | 14.60 | 8.2K |
13:55 | 14.61 | 14.62 | 14.59 | 14.59 | 7.1K |
14:00 | 14.60 | 14.61 | 14.56 | 14.61 | 12.9K |
14:05 | 14.59 | 14.61 | 14.58 | 14.60 | 14.4K |
14:10 | 14.60 | 14.63 | 14.59 | 14.61 | 11.9K |
14:15 | 14.62 | 14.63 | 14.59 | 14.63 | 19.6K |
14:20 | 14.63 | 14.63 | 14.59 | 14.60 | 9.9K |
14:25 | 14.60 | 14.63 | 14.59 | 14.62 | 5.1K |
14:30 | 14.63 | 14.63 | 14.58 | 14.61 | 17.1K |
14:35 | 14.60 | 14.62 | 14.58 | 14.58 | 10.3K |
14:40 | 14.59 | 14.60 | 14.56 | 14.57 | 8.3K |
14:45 | 14.57 | 14.59 | 14.56 | 14.58 | 9.4K |
14:50 | 14.58 | 14.59 | 14.54 | 14.56 | 9.7K |
14:55 | 14.56 | 14.58 | 14.56 | 14.58 | 6.2K |
15:00 | 14.58 | 14.59 | 14.57 | 14.58 | 9.5K |
15:05 | 14.57 | 14.65 | 14.57 | 14.65 | 276.6K |
15:10 | 14.64 | 14.70 | 14.61 | 14.70 | 131.4K |
15:15 | 14.70 | 14.80 | 14.70 | 14.78 | 23.1K |
15:20 | 14.79 | 14.80 | 14.76 | 14.77 | 10.3K |
15:25 | 14.78 | 14.78 | 14.76 | 14.77 | 255.3K |
15:30 | 14.77 | 14.78 | 14.75 | 14.75 | 7.5K |
15:35 | 14.76 | 14.77 | 14.74 | 14.75 | 8.0K |
15:40 | 14.75 | 14.81 | 14.75 | 14.77 | 72.3K |
15:45 | 14.76 | 14.85 | 14.76 | 14.85 | 97.1K |
15:50 | 14.85 | 14.88 | 14.85 | 14.85 | 34.1K |
15:55 | 14.81 | 14.85 | 14.81 | 14.85 | 12.4K |
16:00 | 14.83 | 14.84 | 14.80 | 14.82 | 22.5K |
16:05 | 14.82 | 14.84 | 14.82 | 14.84 | 11.6K |
16:10 | 14.84 | 14.86 | 14.80 | 14.83 | 253.3K |
16:15 | 14.84 | 14.85 | 14.83 | 14.84 | 8.1K |
16:20 | 14.84 | 14.84 | 14.81 | 14.82 | 18.9K |
16:25 | 14.82 | 14.83 | 14.80 | 14.81 | 11.2K |
16:30 | 14.81 | 14.86 | 14.79 | 14.81 | 241.3K |
16:35 | 14.79 | 14.81 | 14.75 | 14.80 | 27.7K |
16:40 | 14.80 | 14.82 | 14.79 | 14.81 | 18.6K |
16:45 | 14.80 | 14.82 | 14.80 | 14.82 | 16.4K |
16:50 | 14.81 | 14.84 | 14.79 | 14.82 | 22.2K |
16:55 | 14.73 | 14.73 | 14.73 | 14.73 | 191.0K |