11.82
最終更新: 2025-10-01
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
10:00 | 14.88 | 14.88 | 14.73 | 14.75 | 6.3K |
10:05 | 14.77 | 14.85 | 14.76 | 14.82 | 20.2K |
10:10 | 14.79 | 14.79 | 14.75 | 14.75 | 3.2K |
10:15 | 14.74 | 14.79 | 14.74 | 14.75 | 4.1K |
10:20 | 14.74 | 14.74 | 14.69 | 14.70 | 10.2K |
10:25 | 14.67 | 14.67 | 14.62 | 14.62 | 0.5K |
10:30 | 14.61 | 14.67 | 14.60 | 14.67 | 2.1K |
10:35 | 14.63 | 14.67 | 14.60 | 14.66 | 19.4K |
10:40 | 14.65 | 14.66 | 14.65 | 14.66 | 1.4K |
10:45 | 14.65 | 14.65 | 14.53 | 14.57 | 28.0K |
10:50 | 14.56 | 14.66 | 14.56 | 14.63 | 6.1K |
10:55 | 14.63 | 14.65 | 14.59 | 14.60 | 6.5K |
11:00 | 14.59 | 14.62 | 14.59 | 14.61 | 2.2K |
11:05 | 14.60 | 14.60 | 14.53 | 14.55 | 8.9K |
11:10 | 14.56 | 14.57 | 14.50 | 14.57 | 12.2K |
11:15 | 14.57 | 14.62 | 14.55 | 14.59 | 12.4K |
11:20 | 14.60 | 14.62 | 14.58 | 14.60 | 12.0K |
11:25 | 14.60 | 14.64 | 14.59 | 14.63 | 7.7K |
11:30 | 14.63 | 14.70 | 14.63 | 14.68 | 29.6K |
11:35 | 14.69 | 14.75 | 14.69 | 14.75 | 23.0K |
11:40 | 14.74 | 14.74 | 14.68 | 14.68 | 5.9K |
11:45 | 14.67 | 14.72 | 14.67 | 14.70 | 7.0K |
11:50 | 14.71 | 14.74 | 14.71 | 14.72 | 7.9K |
11:55 | 14.72 | 14.72 | 14.70 | 14.71 | 11.4K |
12:00 | 14.72 | 14.72 | 14.68 | 14.71 | 9.2K |
12:05 | 14.70 | 14.71 | 14.66 | 14.67 | 5.9K |
12:10 | 14.68 | 14.70 | 14.67 | 14.70 | 6.3K |
12:15 | 14.69 | 14.69 | 14.68 | 14.68 | 6.4K |
12:20 | 14.67 | 14.69 | 14.66 | 14.68 | 13.9K |
12:25 | 14.68 | 14.69 | 14.67 | 14.67 | 3.9K |
12:30 | 14.69 | 14.69 | 14.64 | 14.65 | 8.5K |
12:35 | 14.66 | 14.66 | 14.64 | 14.66 | 4.5K |
12:40 | 14.66 | 14.66 | 14.64 | 14.64 | 41.8K |
12:45 | 14.66 | 14.69 | 14.64 | 14.68 | 20.7K |
12:50 | 14.68 | 14.70 | 14.64 | 14.64 | 7.6K |
12:55 | 14.66 | 14.66 | 14.64 | 14.66 | 52.6K |
13:00 | 14.65 | 14.71 | 14.65 | 14.70 | 41.8K |
13:05 | 14.69 | 14.70 | 14.69 | 14.70 | 3.3K |
13:10 | 14.69 | 14.72 | 14.69 | 14.72 | 3.2K |
13:15 | 14.70 | 14.73 | 14.70 | 14.71 | 5.3K |
13:20 | 14.71 | 14.73 | 14.71 | 14.71 | 4.2K |
13:25 | 14.72 | 14.73 | 14.71 | 14.73 | 4.6K |
13:30 | 14.73 | 14.74 | 14.71 | 14.74 | 4.5K |
13:35 | 14.73 | 14.73 | 14.71 | 14.73 | 2.9K |
13:40 | 14.73 | 14.73 | 14.70 | 14.72 | 3.8K |
13:45 | 14.70 | 14.74 | 14.70 | 14.74 | 3.1K |
13:50 | 14.74 | 14.77 | 14.72 | 14.77 | 7.7K |
13:55 | 14.77 | 14.81 | 14.76 | 14.80 | 7.1K |
14:00 | 14.80 | 14.83 | 14.79 | 14.82 | 13.2K |
14:05 | 14.82 | 14.82 | 14.80 | 14.82 | 5.1K |
14:10 | 14.82 | 14.83 | 14.77 | 14.77 | 67.9K |
14:15 | 14.78 | 14.82 | 14.76 | 14.82 | 16.5K |
14:20 | 14.81 | 14.89 | 14.81 | 14.82 | 33.4K |
14:25 | 14.82 | 14.82 | 14.79 | 14.80 | 10.0K |
14:30 | 14.81 | 14.83 | 14.79 | 14.83 | 9.2K |
14:35 | 14.83 | 14.85 | 14.81 | 14.85 | 10.3K |
14:40 | 14.86 | 14.88 | 14.83 | 14.83 | 11.6K |
14:45 | 14.83 | 14.83 | 14.79 | 14.80 | 15.7K |
14:50 | 14.80 | 14.94 | 14.79 | 14.87 | 108.8K |
14:55 | 14.88 | 14.89 | 14.85 | 14.85 | 22.1K |
15:00 | 14.86 | 14.93 | 14.85 | 14.88 | 25.2K |
15:05 | 14.89 | 14.92 | 14.88 | 14.89 | 31.9K |
15:10 | 14.89 | 14.91 | 14.84 | 14.90 | 36.0K |
15:15 | 14.89 | 14.91 | 14.86 | 14.87 | 17.0K |
15:20 | 14.88 | 14.88 | 14.84 | 14.88 | 20.8K |
15:25 | 14.87 | 14.88 | 14.85 | 14.86 | 7.5K |
15:30 | 14.85 | 14.91 | 14.84 | 14.88 | 37.9K |
15:35 | 14.87 | 14.92 | 14.85 | 14.92 | 163.3K |
15:40 | 14.89 | 14.90 | 14.82 | 14.83 | 44.5K |
15:45 | 14.83 | 14.83 | 14.78 | 14.79 | 29.3K |
15:50 | 14.78 | 14.86 | 14.77 | 14.86 | 74.2K |
15:55 | 14.86 | 14.93 | 14.83 | 14.93 | 159.2K |
16:00 | 14.94 | 14.98 | 14.92 | 14.97 | 29.9K |
16:05 | 14.98 | 14.99 | 14.94 | 14.96 | 40.1K |
16:10 | 14.94 | 14.98 | 14.92 | 14.95 | 200.0K |
16:15 | 14.95 | 14.96 | 14.88 | 14.88 | 43.3K |
16:20 | 14.88 | 14.90 | 14.86 | 14.88 | 23.8K |
16:25 | 14.88 | 14.90 | 14.83 | 14.84 | 25.0K |
16:30 | 14.83 | 14.85 | 14.83 | 14.85 | 11.5K |
16:35 | 14.85 | 14.97 | 14.80 | 14.94 | 97.0K |
16:40 | 14.92 | 14.94 | 14.91 | 14.92 | 13.8K |
16:45 | 14.91 | 14.94 | 14.91 | 14.92 | 17.5K |
16:50 | 14.91 | 14.94 | 14.90 | 14.94 | 20.5K |
16:55 | 14.95 | 14.95 | 14.88 | 14.88 | 473.8K |