最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 23.70 | 23.70 | 23.47 | 23.53 | 397.2K |
09:35 | 23.52 | 23.52 | 23.41 | 23.46 | 438.8K |
09:40 | 23.46 | 23.47 | 23.38 | 23.42 | 270.1K |
09:45 | 23.42 | 23.48 | 23.40 | 23.42 | 211.8K |
09:50 | 23.40 | 23.41 | 23.26 | 23.31 | 319.2K |
09:55 | 23.31 | 23.32 | 23.25 | 23.28 | 181.6K |
10:00 | 23.27 | 23.27 | 23.14 | 23.16 | 314.1K |
10:05 | 23.16 | 23.25 | 23.16 | 23.22 | 194.0K |
10:10 | 23.22 | 23.22 | 23.04 | 23.04 | 240.8K |
10:15 | 23.04 | 23.04 | 22.91 | 22.98 | 910.9K |
10:20 | 22.98 | 23.04 | 22.91 | 22.96 | 278.5K |
10:25 | 22.95 | 22.96 | 22.88 | 22.89 | 301.8K |
10:30 | 22.89 | 23.01 | 22.89 | 22.89 | 316.1K |
10:35 | 22.88 | 22.89 | 22.84 | 22.87 | 180.3K |
10:40 | 22.86 | 22.87 | 22.80 | 22.87 | 121.8K |
10:45 | 22.86 | 22.95 | 22.84 | 22.95 | 68.5K |
10:50 | 22.94 | 22.99 | 22.92 | 22.98 | 88.4K |
10:55 | 22.98 | 22.98 | 22.87 | 22.92 | 77.8K |
11:00 | 22.91 | 22.95 | 22.84 | 22.94 | 62.1K |
11:05 | 22.93 | 22.95 | 22.87 | 22.88 | 48.9K |
11:10 | 22.87 | 22.93 | 22.86 | 22.89 | 135.2K |
11:15 | 22.89 | 22.92 | 22.85 | 22.92 | 70.0K |
11:20 | 22.91 | 23.06 | 22.91 | 23.05 | 174.6K |
11:25 | 23.04 | 23.05 | 23.00 | 23.00 | 47.2K |
11:30 | 23.00 | 23.00 | 23.00 | 23.00 | 0.1K |
13:00 | 23.00 | 23.06 | 22.92 | 23.06 | 67.0K |
13:05 | 23.06 | 23.14 | 23.06 | 23.09 | 59.9K |
13:10 | 23.09 | 23.13 | 23.00 | 23.02 | 57.9K |
13:15 | 23.00 | 23.00 | 22.99 | 22.99 | 73.7K |
13:20 | 22.99 | 23.00 | 22.95 | 23.00 | 39.8K |
13:25 | 22.99 | 23.02 | 22.98 | 22.99 | 56.0K |
13:30 | 23.00 | 23.17 | 23.00 | 23.15 | 264.1K |
13:35 | 23.17 | 23.28 | 23.14 | 23.14 | 371.6K |
13:40 | 23.15 | 23.28 | 23.15 | 23.23 | 202.9K |
13:45 | 23.22 | 23.23 | 23.10 | 23.14 | 174.2K |
13:50 | 23.12 | 23.12 | 23.01 | 23.04 | 88.3K |
13:55 | 23.04 | 23.04 | 22.97 | 22.99 | 143.7K |
14:00 | 23.01 | 23.05 | 22.97 | 23.01 | 164.8K |
14:05 | 22.98 | 23.01 | 22.90 | 22.91 | 114.7K |
14:10 | 22.91 | 22.96 | 22.91 | 22.94 | 59.2K |
14:15 | 22.94 | 22.95 | 22.91 | 22.92 | 96.1K |
14:20 | 22.92 | 22.96 | 22.92 | 22.96 | 29.7K |
14:25 | 22.95 | 22.96 | 22.94 | 22.95 | 19.9K |
14:30 | 22.95 | 23.00 | 22.93 | 22.93 | 139.5K |
14:35 | 22.93 | 22.94 | 22.91 | 22.92 | 93.3K |
14:40 | 22.92 | 22.92 | 22.90 | 22.91 | 108.4K |
14:45 | 22.90 | 22.99 | 22.90 | 22.98 | 47.4K |
14:50 | 22.98 | 23.03 | 22.98 | 23.01 | 86.4K |
14:55 | 23.02 | 23.06 | 23.01 | 23.06 | 69.7K |
15:40 | 23.06 | 23.06 | 23.06 | 23.06 | 0.0K |