最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:25 | 16.44 | 16.44 | 16.44 | 16.44 | 195.6K |
09:30 | 16.50 | 16.56 | 16.17 | 16.27 | 2,764.8K |
09:35 | 16.28 | 16.28 | 16.05 | 16.14 | 1,141.6K |
09:40 | 16.13 | 16.14 | 16.00 | 16.03 | 1,177.2K |
09:45 | 16.03 | 16.09 | 16.02 | 16.02 | 679.9K |
09:50 | 16.01 | 16.01 | 15.89 | 16.01 | 886.7K |
09:55 | 16.00 | 16.03 | 15.95 | 15.99 | 398.9K |
10:00 | 16.00 | 16.01 | 15.88 | 15.98 | 555.7K |
10:05 | 15.98 | 15.98 | 15.88 | 15.88 | 456.1K |
10:10 | 15.88 | 15.96 | 15.88 | 15.88 | 424.8K |
10:15 | 15.90 | 16.00 | 15.88 | 16.00 | 388.4K |
10:20 | 16.00 | 16.00 | 15.92 | 15.92 | 238.0K |
10:25 | 15.93 | 16.00 | 15.91 | 16.00 | 261.8K |
10:30 | 16.00 | 16.01 | 15.94 | 15.98 | 185.5K |
10:35 | 16.00 | 16.01 | 15.88 | 15.90 | 555.8K |
10:40 | 15.91 | 16.06 | 15.90 | 15.98 | 215.9K |
10:45 | 15.98 | 16.01 | 15.96 | 16.00 | 99.9K |
10:50 | 15.99 | 16.02 | 15.92 | 16.01 | 173.2K |
10:55 | 15.99 | 16.01 | 15.93 | 15.93 | 125.7K |
11:00 | 15.92 | 15.94 | 15.88 | 15.88 | 183.5K |
11:05 | 15.89 | 15.93 | 15.88 | 15.89 | 152.4K |
11:10 | 15.89 | 15.91 | 15.84 | 15.87 | 231.4K |
11:15 | 15.87 | 15.91 | 15.87 | 15.90 | 82.4K |
11:20 | 15.89 | 15.91 | 15.88 | 15.89 | 96.9K |
11:25 | 15.91 | 15.94 | 15.88 | 15.92 | 183.6K |
13:00 | 16.00 | 16.00 | 15.88 | 15.88 | 414.1K |
13:05 | 15.88 | 16.03 | 15.88 | 15.97 | 199.3K |
13:10 | 15.97 | 15.97 | 15.91 | 15.94 | 90.6K |
13:15 | 15.94 | 15.95 | 15.92 | 15.94 | 100.9K |
13:20 | 15.93 | 15.95 | 15.92 | 15.93 | 105.9K |
13:25 | 15.93 | 15.96 | 15.92 | 15.93 | 102.5K |
13:30 | 15.93 | 15.96 | 15.93 | 15.94 | 111.9K |
13:35 | 15.97 | 15.97 | 15.91 | 15.92 | 206.4K |
13:40 | 15.92 | 15.95 | 15.92 | 15.93 | 127.9K |
13:45 | 15.93 | 15.95 | 15.90 | 15.93 | 162.3K |
13:50 | 15.93 | 15.94 | 15.91 | 15.92 | 123.7K |
13:55 | 15.92 | 15.94 | 15.90 | 15.91 | 144.9K |
14:00 | 15.92 | 15.95 | 15.90 | 15.95 | 128.2K |
14:05 | 15.96 | 16.00 | 15.95 | 15.96 | 248.1K |
14:10 | 15.95 | 15.97 | 15.90 | 15.92 | 122.4K |
14:15 | 15.93 | 16.00 | 15.92 | 15.96 | 135.3K |
14:20 | 15.96 | 15.98 | 15.94 | 15.97 | 84.5K |
14:25 | 15.96 | 15.97 | 15.92 | 15.92 | 107.0K |
14:30 | 15.92 | 15.94 | 15.91 | 15.92 | 200.7K |
14:35 | 15.91 | 15.92 | 15.86 | 15.88 | 340.1K |
14:40 | 15.88 | 15.92 | 15.87 | 15.91 | 247.1K |
14:45 | 15.91 | 15.97 | 15.90 | 15.95 | 350.2K |
14:50 | 15.96 | 16.05 | 15.92 | 15.99 | 491.4K |
14:55 | 15.99 | 15.99 | 15.93 | 15.93 | 237.8K |
15:00 | 15.92 | 15.92 | 15.92 | 15.92 | 255.9K |
15:40 | 15.92 | 15.92 | 15.92 | 15.92 | 16,694.9K |