28.89
最終更新: 2025-09-26
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 18.35 | 18.35 | 18.35 | 18.35 | 13.4K |
09:31 | 18.33 | 18.33 | 18.33 | 18.33 | 0.8K |
09:32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.1K |
09:33 | 18.33 | 18.33 | 18.33 | 18.33 | 2.1K |
09:39 | 18.38 | 18.38 | 18.38 | 18.38 | 1.0K |
09:40 | 18.39 | 18.39 | 18.39 | 18.39 | 1.4K |
09:41 | 18.37 | 18.37 | 18.37 | 18.37 | 2.6K |
09:52 | 18.30 | 18.30 | 18.30 | 18.30 | 0.1K |
09:53 | 18.30 | 18.30 | 18.30 | 18.30 | 0.8K |
09:54 | 18.32 | 18.32 | 18.32 | 18.32 | 0.1K |
09:56 | 18.31 | 18.32 | 18.31 | 18.32 | 1.3K |
09:58 | 18.33 | 18.33 | 18.33 | 18.33 | 2.7K |
10:03 | 18.30 | 18.30 | 18.30 | 18.30 | 0.4K |
10:04 | 18.31 | 18.32 | 18.31 | 18.32 | 0.3K |
10:06 | 18.28 | 18.28 | 18.28 | 18.27 | 1.1K |
10:12 | 18.38 | 18.38 | 18.38 | 18.38 | 0.5K |
10:13 | 18.42 | 18.42 | 18.42 | 18.42 | 1.2K |
10:15 | 18.40 | 18.41 | 18.40 | 18.41 | 2.2K |
10:20 | 18.36 | 18.36 | 18.36 | 18.36 | 1.9K |
10:29 | 18.35 | 18.35 | 18.35 | 18.35 | 0.1K |
10:30 | 18.34 | 18.36 | 18.34 | 18.36 | 3.3K |
10:40 | 18.31 | 18.31 | 18.31 | 18.31 | 2.3K |
10:49 | 18.31 | 18.31 | 18.31 | 18.31 | 2.5K |
10:52 | 18.31 | 18.31 | 18.31 | 18.31 | 0.3K |
10:56 | 18.24 | 18.24 | 18.24 | 18.24 | 1.8K |
10:59 | 18.18 | 18.18 | 18.18 | 18.18 | 2.4K |
11:00 | 18.16 | 18.16 | 18.16 | 18.16 | 3.0K |
11:02 | 18.17 | 18.17 | 18.17 | 18.17 | 1.2K |
11:06 | 18.20 | 18.21 | 18.20 | 18.20 | 1.3K |
11:08 | 18.06 | 18.08 | 18.06 | 18.06 | 20.0K |
11:09 | 18.06 | 18.07 | 18.06 | 18.06 | 5.9K |
11:10 | 18.04 | 18.04 | 18.01 | 18.01 | 7.8K |
11:12 | 18.05 | 18.05 | 18.05 | 18.05 | 1.3K |
11:15 | 18.06 | 18.07 | 18.06 | 18.07 | 1.9K |
11:16 | 18.03 | 18.03 | 18.03 | 18.03 | 2.1K |
11:17 | 18.03 | 18.03 | 18.03 | 18.03 | 3.0K |
11:21 | 18.00 | 18.00 | 18.00 | 18.00 | 0.8K |
11:24 | 17.96 | 17.96 | 17.96 | 17.96 | 8.3K |
11:27 | 17.95 | 17.95 | 17.95 | 17.95 | 1.8K |
11:28 | 17.91 | 17.91 | 17.91 | 17.91 | 1.0K |
11:29 | 17.91 | 17.91 | 17.91 | 17.91 | 1.6K |
11:30 | 17.85 | 17.85 | 17.85 | 17.85 | 3.1K |
11:31 | 17.82 | 17.83 | 17.82 | 17.83 | 1.6K |
11:32 | 17.88 | 17.88 | 17.88 | 17.88 | 1.2K |
11:33 | 17.88 | 17.88 | 17.88 | 17.88 | 0.5K |
11:34 | 17.90 | 17.90 | 17.90 | 17.90 | 1.8K |
11:36 | 17.91 | 17.91 | 17.91 | 17.91 | 1.3K |
11:37 | 17.94 | 17.94 | 17.94 | 17.94 | 3.2K |
11:39 | 17.94 | 17.94 | 17.94 | 17.94 | 2.7K |
11:42 | 17.93 | 17.93 | 17.93 | 17.93 | 2.9K |
11:46 | 17.92 | 17.92 | 17.92 | 17.92 | 2.4K |
11:47 | 17.90 | 17.90 | 17.90 | 17.90 | 1.3K |
11:48 | 17.88 | 17.88 | 17.88 | 17.88 | 1.6K |
11:52 | 17.94 | 17.94 | 17.94 | 17.94 | 0.2K |
11:53 | 17.93 | 17.93 | 17.93 | 17.93 | 0.2K |
11:54 | 17.94 | 17.94 | 17.91 | 17.91 | 5.3K |
12:00 | 17.94 | 17.94 | 17.94 | 17.94 | 1.4K |
12:01 | 17.92 | 17.92 | 17.91 | 17.91 | 1.5K |
12:05 | 17.92 | 17.92 | 17.90 | 17.90 | 1.7K |
12:06 | 17.92 | 17.92 | 17.92 | 17.92 | 0.8K |
12:08 | 17.93 | 17.93 | 17.93 | 17.93 | 1.4K |
12:09 | 17.89 | 17.89 | 17.89 | 17.89 | 5.5K |
12:12 | 17.91 | 17.91 | 17.91 | 17.91 | 0.8K |
12:13 | 17.90 | 17.90 | 17.90 | 17.90 | 3.5K |
12:16 | 17.85 | 17.85 | 17.85 | 17.85 | 2.1K |
12:17 | 17.87 | 17.87 | 17.87 | 17.87 | 0.3K |
12:18 | 17.88 | 17.88 | 17.88 | 17.88 | 1.2K |
12:23 | 17.89 | 17.89 | 17.89 | 17.89 | 2.7K |
12:27 | 17.83 | 17.83 | 17.83 | 17.83 | 0.9K |
12:28 | 17.85 | 17.85 | 17.85 | 17.85 | 3.8K |
12:29 | 17.86 | 17.86 | 17.86 | 17.86 | 7.4K |
12:32 | 17.81 | 17.81 | 17.80 | 17.80 | 2.0K |
12:33 | 17.80 | 17.80 | 17.77 | 17.77 | 0.4K |
12:34 | 17.78 | 17.78 | 17.78 | 17.78 | 0.2K |
12:35 | 17.82 | 17.83 | 17.82 | 17.83 | 0.8K |
12:36 | 17.84 | 17.84 | 17.84 | 17.84 | 1.1K |
12:40 | 17.89 | 17.90 | 17.89 | 17.90 | 1.8K |
12:42 | 17.85 | 17.87 | 17.85 | 17.87 | 9.1K |
12:43 | 17.87 | 17.88 | 17.87 | 17.88 | 2.0K |
12:46 | 17.81 | 17.81 | 17.81 | 17.81 | 1.4K |
12:48 | 17.82 | 17.82 | 17.82 | 17.82 | 2.2K |
12:50 | 17.71 | 17.71 | 17.71 | 17.71 | 1.3K |
12:51 | 17.73 | 17.73 | 17.70 | 17.70 | 5.7K |
12:53 | 17.67 | 17.67 | 17.66 | 17.66 | 25.3K |
12:54 | 17.66 | 17.66 | 17.66 | 17.66 | 5.7K |
12:55 | 17.69 | 17.69 | 17.69 | 17.69 | 3.1K |
12:57 | 17.67 | 17.67 | 17.67 | 17.67 | 1.6K |
13:04 | 17.67 | 17.67 | 17.67 | 17.67 | 5.7K |
13:05 | 17.62 | 17.62 | 17.62 | 17.62 | 1.2K |
13:07 | 17.63 | 17.63 | 17.63 | 17.63 | 3.3K |
13:08 | 17.69 | 17.69 | 17.69 | 17.69 | 0.9K |
13:11 | 17.71 | 17.71 | 17.71 | 17.71 | 1.8K |
13:17 | 17.69 | 17.69 | 17.69 | 17.68 | 1.5K |
13:25 | 17.72 | 17.72 | 17.72 | 17.71 | 1.7K |
13:30 | 17.75 | 17.77 | 17.75 | 17.77 | 2.4K |
13:31 | 17.76 | 17.76 | 17.76 | 17.76 | 0.8K |
13:32 | 17.78 | 17.78 | 17.78 | 17.78 | 6.6K |
13:42 | 17.78 | 17.78 | 17.78 | 17.78 | 2.3K |
13:43 | 17.75 | 17.75 | 17.75 | 17.75 | 1.4K |
13:44 | 17.71 | 17.72 | 17.71 | 17.72 | 1.5K |
13:45 | 17.72 | 17.72 | 17.72 | 17.72 | 1.7K |
13:49 | 17.69 | 17.69 | 17.69 | 17.69 | 1.2K |
13:50 | 17.69 | 17.69 | 17.69 | 17.69 | 0.8K |
13:55 | 17.73 | 17.73 | 17.73 | 17.73 | 1.6K |
13:58 | 17.71 | 17.71 | 17.71 | 17.71 | 0.5K |
14:00 | 17.67 | 17.67 | 17.67 | 17.67 | 1.6K |
14:03 | 17.71 | 17.71 | 17.71 | 17.71 | 1.5K |
14:04 | 17.71 | 17.71 | 17.71 | 17.71 | 1.2K |
14:06 | 17.75 | 17.75 | 17.75 | 17.75 | 1.0K |
14:09 | 17.72 | 17.72 | 17.72 | 17.72 | 2.7K |
14:10 | 17.76 | 17.76 | 17.76 | 17.76 | 4.6K |
14:13 | 17.74 | 17.74 | 17.74 | 17.74 | 1.1K |
14:16 | 17.74 | 17.74 | 17.74 | 17.74 | 1.5K |
14:23 | 17.74 | 17.74 | 17.74 | 17.74 | 0.2K |
14:27 | 17.68 | 17.68 | 17.67 | 17.68 | 5.1K |
14:29 | 17.67 | 17.67 | 17.67 | 17.67 | 2.4K |
14:30 | 17.71 | 17.71 | 17.71 | 17.71 | 0.2K |
14:34 | 17.74 | 17.74 | 17.74 | 17.74 | 0.6K |
14:39 | 17.75 | 17.75 | 17.75 | 17.75 | 3.2K |
14:45 | 17.77 | 17.77 | 17.77 | 17.77 | 2.2K |
14:47 | 17.78 | 17.78 | 17.78 | 17.78 | 0.6K |
14:50 | 17.75 | 17.75 | 17.75 | 17.75 | 0.1K |
14:51 | 17.79 | 17.79 | 17.79 | 17.79 | 1.0K |
14:54 | 17.80 | 17.80 | 17.80 | 17.80 | 1.6K |
14:56 | 17.84 | 17.84 | 17.84 | 17.84 | 0.3K |
14:57 | 17.86 | 17.86 | 17.86 | 17.86 | 0.2K |
14:59 | 17.90 | 17.90 | 17.90 | 17.90 | 0.3K |
15:00 | 17.91 | 17.93 | 17.91 | 17.93 | 2.8K |
15:01 | 17.92 | 17.92 | 17.92 | 17.92 | 3.5K |
15:04 | 18.02 | 18.02 | 18.02 | 18.02 | 11.2K |
15:05 | 18.00 | 18.00 | 17.98 | 17.97 | 4.6K |
15:08 | 17.97 | 17.97 | 17.97 | 17.97 | 1.0K |
15:10 | 17.95 | 17.95 | 17.95 | 17.95 | 0.1K |
15:11 | 17.97 | 17.97 | 17.97 | 17.97 | 0.7K |
15:13 | 18.01 | 18.01 | 18.01 | 18.01 | 3.5K |
15:15 | 18.07 | 18.07 | 18.07 | 18.07 | 0.1K |
15:16 | 18.04 | 18.04 | 18.04 | 18.04 | 1.2K |
15:17 | 18.05 | 18.05 | 18.05 | 18.05 | 1.1K |
15:18 | 18.09 | 18.09 | 18.08 | 18.08 | 3.9K |
15:22 | 18.16 | 18.16 | 18.16 | 18.16 | 3.0K |
15:25 | 18.22 | 18.22 | 18.22 | 18.22 | 0.7K |
15:28 | 18.13 | 18.13 | 18.13 | 18.13 | 2.2K |
15:31 | 18.13 | 18.13 | 18.13 | 18.13 | 1.7K |
15:35 | 18.17 | 18.19 | 18.17 | 18.19 | 2.1K |
15:40 | 18.15 | 18.15 | 18.14 | 18.14 | 5.6K |
15:41 | 18.14 | 18.14 | 18.14 | 18.14 | 1.0K |
15:42 | 18.14 | 18.14 | 18.14 | 18.14 | 1.2K |
15:43 | 18.16 | 18.16 | 18.16 | 18.16 | 1.6K |
15:47 | 18.17 | 18.17 | 18.17 | 18.17 | 1.1K |
15:48 | 18.20 | 18.20 | 18.20 | 18.20 | 1.8K |
15:50 | 18.22 | 18.22 | 18.22 | 18.22 | 6.7K |
15:56 | 18.16 | 18.16 | 18.15 | 18.15 | 1.2K |
15:57 | 18.18 | 18.18 | 18.18 | 18.18 | 0.5K |
15:58 | 18.15 | 18.15 | 18.13 | 18.15 | 5.3K |
15:59 | 18.14 | 18.14 | 18.14 | 18.14 | 14.5K |