最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 19.00 | 19.00 | 18.33 | 18.63 | 572.5K |
09:35 | 18.63 | 18.88 | 18.50 | 18.61 | 468.0K |
09:40 | 18.61 | 18.65 | 18.51 | 18.65 | 94.4K |
09:45 | 18.66 | 18.75 | 18.62 | 18.65 | 77.6K |
09:50 | 18.67 | 18.75 | 18.64 | 18.69 | 25.7K |
09:55 | 18.70 | 18.73 | 18.64 | 18.64 | 43.4K |
10:00 | 18.64 | 18.72 | 18.61 | 18.72 | 48.4K |
10:05 | 18.70 | 18.76 | 18.68 | 18.76 | 41.7K |
10:10 | 18.77 | 18.77 | 18.70 | 18.70 | 26.9K |
10:15 | 18.71 | 18.75 | 18.70 | 18.74 | 104.7K |
10:20 | 18.74 | 18.74 | 18.61 | 18.64 | 105.4K |
10:25 | 18.65 | 18.69 | 18.64 | 18.65 | 46.5K |
10:30 | 18.65 | 18.66 | 18.65 | 18.66 | 38.4K |
10:35 | 18.65 | 18.66 | 18.63 | 18.66 | 20.2K |
10:40 | 18.66 | 18.66 | 18.62 | 18.62 | 41.8K |
10:45 | 18.62 | 18.65 | 18.61 | 18.62 | 45.4K |
10:50 | 18.62 | 18.64 | 18.62 | 18.63 | 32.7K |
10:55 | 18.64 | 18.66 | 18.62 | 18.64 | 17.7K |
11:00 | 18.64 | 18.65 | 18.63 | 18.64 | 12.7K |
11:05 | 18.63 | 18.63 | 18.53 | 18.55 | 95.0K |
11:10 | 18.55 | 18.60 | 18.49 | 18.55 | 185.1K |
11:15 | 18.51 | 18.60 | 18.51 | 18.54 | 51.2K |
11:20 | 18.50 | 18.51 | 18.49 | 18.49 | 75.5K |
11:25 | 18.49 | 18.53 | 18.49 | 18.50 | 58.2K |
13:00 | 18.49 | 18.58 | 18.48 | 18.55 | 129.6K |
13:05 | 18.55 | 18.71 | 18.55 | 18.69 | 118.3K |
13:10 | 18.69 | 18.69 | 18.68 | 18.69 | 8.8K |
13:15 | 18.69 | 18.74 | 18.66 | 18.73 | 62.4K |
13:20 | 18.72 | 18.80 | 18.69 | 18.80 | 118.2K |
13:25 | 18.82 | 18.99 | 18.82 | 18.99 | 223.0K |
13:30 | 18.99 | 19.06 | 18.87 | 18.87 | 149.3K |
13:35 | 18.81 | 18.82 | 18.79 | 18.79 | 32.4K |
13:40 | 18.78 | 18.78 | 18.73 | 18.73 | 6.8K |
13:45 | 18.75 | 18.76 | 18.75 | 18.75 | 11.1K |
13:50 | 18.76 | 18.76 | 18.75 | 18.75 | 12.4K |
13:55 | 18.73 | 18.73 | 18.64 | 18.64 | 110.7K |
14:00 | 18.65 | 18.66 | 18.64 | 18.64 | 19.3K |
14:05 | 18.64 | 18.66 | 18.64 | 18.66 | 8.7K |
14:10 | 18.66 | 18.66 | 18.56 | 18.56 | 69.6K |
14:15 | 18.56 | 18.59 | 18.50 | 18.50 | 98.0K |
14:20 | 18.51 | 18.52 | 18.48 | 18.52 | 55.9K |
14:25 | 18.51 | 18.52 | 18.48 | 18.52 | 38.8K |
14:30 | 18.52 | 18.53 | 18.50 | 18.51 | 25.5K |
14:35 | 18.51 | 18.54 | 18.49 | 18.49 | 140.7K |
14:40 | 18.48 | 18.49 | 18.47 | 18.48 | 46.1K |
14:45 | 18.50 | 18.54 | 18.49 | 18.52 | 31.3K |
14:50 | 18.52 | 18.55 | 18.49 | 18.55 | 162.9K |
14:55 | 18.50 | 18.50 | 18.48 | 18.49 | 29.6K |