5.15
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 10:00 | 4.95 | 4.95 | 4.92 | 4.92 | 1.5K |
| 10:05 | 4.91 | 4.93 | 4.91 | 4.93 | 1.0K |
| 10:10 | 4.93 | 4.95 | 4.93 | 4.94 | 0.8K |
| 10:15 | 4.94 | 4.95 | 4.92 | 4.95 | 22.1K |
| 10:20 | 4.95 | 4.96 | 4.93 | 4.96 | 10.7K |
| 10:25 | 4.94 | 4.94 | 4.93 | 4.93 | 3.6K |
| 10:30 | 4.93 | 4.93 | 4.91 | 4.91 | 5.1K |
| 10:35 | 4.92 | 4.95 | 4.92 | 4.95 | 6.1K |
| 10:40 | 4.96 | 4.97 | 4.96 | 4.97 | 1.8K |
| 10:45 | 4.97 | 4.97 | 4.96 | 4.96 | 1.7K |
| 10:50 | 4.95 | 4.98 | 4.95 | 4.98 | 4.5K |
| 10:55 | 4.98 | 4.99 | 4.98 | 4.99 | 0.6K |
| 11:00 | 4.98 | 4.98 | 4.97 | 4.97 | 2.1K |
| 11:05 | 4.96 | 4.98 | 4.96 | 4.98 | 2.5K |
| 11:10 | 4.97 | 4.97 | 4.97 | 4.97 | 0.7K |
| 11:15 | 4.98 | 4.99 | 4.98 | 4.98 | 9.7K |
| 11:20 | 4.97 | 4.97 | 4.95 | 4.95 | 1.5K |
| 11:25 | 4.95 | 4.95 | 4.95 | 4.95 | 0.8K |
| 11:30 | 4.95 | 4.97 | 4.95 | 4.97 | 7.8K |
| 11:35 | 4.98 | 4.98 | 4.96 | 4.98 | 1.7K |
| 11:40 | 4.98 | 4.98 | 4.95 | 4.97 | 2.5K |
| 11:45 | 4.98 | 4.98 | 4.97 | 4.97 | 2.7K |
| 11:50 | 4.97 | 4.98 | 4.96 | 4.96 | 2.3K |
| 11:55 | 4.97 | 4.97 | 4.97 | 4.97 | 0.3K |
| 12:00 | 4.99 | 5.00 | 4.98 | 4.99 | 3.3K |
| 12:05 | 4.98 | 4.98 | 4.97 | 4.98 | 1.3K |
| 12:10 | 4.98 | 4.99 | 4.98 | 4.98 | 2.1K |
| 12:15 | 4.98 | 4.99 | 4.98 | 4.99 | 3.2K |
| 12:20 | 4.99 | 4.99 | 4.98 | 4.98 | 1.1K |
| 12:25 | 4.97 | 4.98 | 4.97 | 4.98 | 1.3K |
| 12:30 | 4.99 | 4.99 | 4.98 | 4.98 | 0.8K |
| 12:35 | 4.99 | 4.99 | 4.99 | 4.99 | 1.7K |
| 12:40 | 4.99 | 4.99 | 4.99 | 4.99 | 4.4K |
| 12:45 | 4.99 | 4.99 | 4.96 | 4.96 | 5.7K |
| 12:50 | 4.96 | 4.97 | 4.96 | 4.97 | 1.7K |
| 12:55 | 4.98 | 4.98 | 4.97 | 4.97 | 4.0K |
| 13:00 | 4.97 | 4.97 | 4.97 | 4.97 | 1.4K |
| 13:05 | 4.97 | 4.97 | 4.96 | 4.97 | 3.2K |
| 13:10 | 4.97 | 4.97 | 4.97 | 4.97 | 2.8K |
| 13:15 | 4.97 | 4.97 | 4.97 | 4.97 | 0.7K |
| 13:20 | 4.97 | 4.97 | 4.97 | 4.97 | 1.2K |
| 13:25 | 4.97 | 4.97 | 4.96 | 4.97 | 3.2K |
| 13:30 | 4.98 | 4.98 | 4.98 | 4.98 | 1.9K |
| 13:35 | 4.98 | 4.98 | 4.97 | 4.97 | 1.5K |
| 13:40 | 4.98 | 4.99 | 4.98 | 4.99 | 1.1K |
| 13:45 | 4.99 | 4.99 | 4.98 | 4.98 | 1.1K |
| 13:50 | 4.98 | 4.99 | 4.98 | 4.99 | 1.4K |
| 13:55 | 4.99 | 5.00 | 4.99 | 5.00 | 7.3K |
| 14:00 | 5.00 | 5.00 | 4.98 | 4.99 | 2.0K |
| 14:05 | 4.99 | 4.99 | 4.99 | 4.99 | 0.7K |
| 14:10 | 4.99 | 4.99 | 4.99 | 4.99 | 2.8K |
| 14:15 | 4.99 | 4.99 | 4.98 | 4.99 | 1.0K |
| 14:20 | 4.97 | 4.99 | 4.97 | 4.99 | 1.2K |
| 14:25 | 4.99 | 4.99 | 4.99 | 4.99 | 0.8K |
| 14:30 | 4.99 | 4.99 | 4.98 | 4.98 | 1.4K |
| 14:35 | 4.99 | 5.00 | 4.98 | 5.00 | 1.6K |
| 14:40 | 5.00 | 5.01 | 4.99 | 5.01 | 3.8K |
| 14:45 | 5.01 | 5.01 | 5.00 | 5.01 | 4.0K |
| 14:50 | 5.01 | 5.01 | 5.01 | 5.01 | 1.6K |
| 14:55 | 5.01 | 5.03 | 5.01 | 5.03 | 40.8K |
| 15:00 | 5.04 | 5.04 | 5.02 | 5.02 | 2.3K |
| 15:05 | 5.03 | 5.03 | 5.03 | 5.03 | 0.8K |
| 15:10 | 5.02 | 5.03 | 5.02 | 5.03 | 1.4K |
| 15:15 | 5.03 | 5.03 | 5.03 | 5.03 | 1.1K |
| 15:20 | 5.02 | 5.02 | 5.01 | 5.01 | 3.5K |
| 15:25 | 5.02 | 5.02 | 5.02 | 5.02 | 1.0K |
| 15:30 | 5.02 | 5.02 | 5.02 | 5.02 | 1.9K |
| 15:35 | 5.02 | 5.03 | 4.99 | 4.99 | 37.5K |
| 15:40 | 4.99 | 5.00 | 4.99 | 5.00 | 2.5K |
| 15:45 | 5.00 | 5.00 | 4.97 | 4.98 | 10.2K |
| 15:50 | 4.98 | 4.98 | 4.98 | 4.98 | 2.0K |
| 15:55 | 4.98 | 4.98 | 4.96 | 4.96 | 7.7K |
| 16:00 | 4.97 | 4.97 | 4.96 | 4.97 | 3.9K |
| 16:05 | 4.98 | 4.98 | 4.98 | 4.98 | 1.5K |
| 16:10 | 4.98 | 4.98 | 4.97 | 4.97 | 0.9K |
| 16:15 | 4.98 | 4.98 | 4.98 | 4.98 | 2.3K |
| 16:20 | 4.98 | 4.98 | 4.97 | 4.98 | 3.1K |
| 16:25 | 4.98 | 4.98 | 4.97 | 4.98 | 1.6K |
| 16:30 | 4.98 | 4.99 | 4.97 | 4.99 | 8.7K |
| 16:35 | 4.99 | 4.99 | 4.98 | 4.99 | 1.1K |
| 16:40 | 4.99 | 4.99 | 4.98 | 4.99 | 2.0K |
| 16:45 | 4.99 | 4.99 | 4.98 | 4.98 | 1.6K |
| 16:50 | 4.99 | 5.00 | 4.99 | 5.00 | 7.0K |
| 16:55 | 5.04 | 5.04 | 5.04 | 5.04 | 20.8K |