18.02
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 18.90 | 19.58 | 18.64 | 19.58 | 22,956.2K |
| 09:35 | 19.57 | 19.57 | 19.25 | 19.25 | 11,877.1K |
| 09:40 | 19.25 | 19.87 | 19.22 | 19.83 | 17,811.8K |
| 09:45 | 19.85 | 20.06 | 19.73 | 19.79 | 29,270.9K |
| 09:50 | 19.77 | 19.81 | 19.64 | 19.78 | 8,464.6K |
| 09:55 | 19.79 | 19.80 | 19.66 | 19.70 | 5,708.6K |
| 10:00 | 19.70 | 20.05 | 19.58 | 19.99 | 11,431.0K |
| 10:05 | 19.98 | 20.69 | 19.86 | 20.41 | 26,676.3K |
| 10:10 | 20.44 | 20.84 | 20.41 | 20.70 | 15,349.7K |
| 10:15 | 20.68 | 20.68 | 20.38 | 20.44 | 7,041.6K |
| 10:20 | 20.44 | 20.48 | 20.07 | 20.35 | 5,748.7K |
| 10:25 | 20.35 | 20.40 | 20.21 | 20.38 | 3,446.0K |
| 10:30 | 20.37 | 20.40 | 20.24 | 20.27 | 2,261.4K |
| 10:35 | 20.26 | 20.39 | 20.26 | 20.32 | 2,138.6K |
| 10:40 | 20.31 | 20.31 | 20.26 | 20.29 | 1,543.7K |
| 10:45 | 20.29 | 20.30 | 20.26 | 20.30 | 1,562.8K |
| 10:50 | 20.30 | 20.44 | 20.29 | 20.31 | 2,587.7K |
| 10:55 | 20.32 | 20.32 | 20.29 | 20.29 | 1,923.7K |
| 11:00 | 20.29 | 20.29 | 20.02 | 20.22 | 3,384.0K |
| 11:05 | 20.22 | 20.22 | 20.05 | 20.18 | 1,747.8K |
| 11:10 | 20.20 | 20.20 | 20.06 | 20.12 | 1,499.3K |
| 11:15 | 20.12 | 20.16 | 19.93 | 19.95 | 3,452.7K |
| 11:20 | 19.95 | 20.10 | 19.95 | 19.96 | 2,060.0K |
| 11:25 | 19.96 | 20.09 | 19.80 | 20.08 | 3,678.6K |
| 11:30 | 20.08 | 20.08 | 20.08 | 20.08 | 15.9K |
| 13:00 | 20.08 | 20.15 | 19.98 | 20.00 | 1,951.2K |
| 13:05 | 19.99 | 20.10 | 19.90 | 20.06 | 1,272.6K |
| 13:10 | 20.06 | 20.11 | 19.94 | 20.07 | 1,561.3K |
| 13:15 | 20.07 | 20.07 | 20.00 | 20.03 | 1,175.4K |
| 13:20 | 20.03 | 20.08 | 20.00 | 20.02 | 1,239.6K |
| 13:25 | 20.02 | 20.02 | 19.94 | 19.94 | 1,592.7K |
| 13:30 | 19.92 | 19.94 | 19.80 | 19.93 | 2,142.3K |
| 13:35 | 19.94 | 20.00 | 19.90 | 19.90 | 1,253.1K |
| 13:40 | 19.89 | 19.90 | 19.63 | 19.63 | 3,319.9K |
| 13:45 | 19.62 | 19.84 | 19.61 | 19.75 | 2,460.9K |
| 13:50 | 19.76 | 19.76 | 19.69 | 19.70 | 1,795.2K |
| 13:55 | 19.70 | 19.71 | 19.61 | 19.61 | 2,725.4K |
| 14:00 | 19.62 | 19.88 | 19.62 | 19.85 | 1,844.8K |
| 14:05 | 19.85 | 19.85 | 19.71 | 19.84 | 1,477.5K |
| 14:10 | 19.84 | 19.85 | 19.80 | 19.84 | 1,300.0K |
| 14:15 | 19.84 | 19.84 | 19.80 | 19.80 | 1,749.5K |
| 14:20 | 19.80 | 19.80 | 19.71 | 19.76 | 1,790.4K |
| 14:25 | 19.76 | 19.78 | 19.69 | 19.71 | 2,348.9K |
| 14:30 | 19.70 | 19.76 | 19.67 | 19.76 | 2,392.5K |
| 14:35 | 19.76 | 19.76 | 19.70 | 19.71 | 2,316.0K |
| 14:40 | 19.72 | 19.72 | 19.68 | 19.70 | 3,305.6K |
| 14:45 | 19.69 | 19.72 | 19.69 | 19.72 | 3,296.8K |
| 14:50 | 19.72 | 19.72 | 19.69 | 19.69 | 5,349.3K |
| 14:55 | 19.70 | 19.70 | 19.68 | 19.69 | 2,834.9K |
| 15:40 | 19.70 | 19.70 | 19.70 | 19.70 | 0.0K |