最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 17.73 | 17.76 | 17.64 | 17.69 | 67.9K |
09:35 | 17.69 | 17.78 | 17.64 | 17.74 | 45.7K |
09:40 | 17.75 | 17.80 | 17.69 | 17.69 | 82.1K |
09:45 | 17.69 | 17.77 | 17.69 | 17.75 | 25.2K |
09:50 | 17.75 | 17.80 | 17.75 | 17.77 | 62.6K |
09:55 | 17.75 | 17.80 | 17.75 | 17.78 | 22.9K |
10:00 | 17.78 | 17.87 | 17.77 | 17.81 | 95.9K |
10:05 | 17.83 | 17.85 | 17.82 | 17.83 | 54.2K |
10:10 | 17.85 | 17.92 | 17.83 | 17.91 | 47.6K |
10:15 | 17.91 | 17.96 | 17.91 | 17.92 | 78.4K |
10:20 | 17.93 | 17.93 | 17.84 | 17.86 | 48.3K |
10:25 | 17.86 | 17.87 | 17.84 | 17.87 | 17.2K |
10:30 | 17.87 | 17.90 | 17.84 | 17.87 | 40.2K |
10:35 | 17.82 | 17.87 | 17.82 | 17.86 | 25.4K |
10:40 | 17.85 | 17.86 | 17.85 | 17.86 | 9.7K |
10:45 | 17.87 | 17.87 | 17.85 | 17.86 | 18.1K |
10:50 | 17.84 | 17.86 | 17.81 | 17.85 | 26.5K |
10:55 | 17.86 | 17.86 | 17.85 | 17.85 | 5.9K |
11:00 | 17.85 | 17.90 | 17.85 | 17.86 | 13.1K |
11:05 | 17.87 | 17.88 | 17.82 | 17.82 | 23.4K |
11:10 | 17.83 | 17.86 | 17.83 | 17.85 | 11.2K |
11:15 | 17.86 | 17.88 | 17.85 | 17.87 | 8.0K |
11:20 | 17.87 | 17.88 | 17.87 | 17.88 | 4.5K |
11:25 | 17.88 | 17.91 | 17.88 | 17.89 | 31.4K |
13:00 | 17.89 | 17.94 | 17.87 | 17.93 | 24.6K |
13:05 | 17.93 | 17.93 | 17.90 | 17.91 | 5.0K |
13:10 | 17.90 | 17.92 | 17.90 | 17.90 | 4.8K |
13:15 | 17.92 | 17.98 | 17.90 | 17.98 | 47.2K |
13:20 | 17.98 | 18.03 | 17.96 | 18.01 | 82.9K |
13:25 | 18.02 | 18.05 | 17.99 | 18.04 | 60.6K |
13:30 | 18.03 | 18.03 | 18.00 | 18.00 | 31.9K |
13:35 | 18.00 | 18.00 | 17.97 | 17.97 | 11.1K |
13:40 | 17.99 | 17.99 | 17.95 | 17.95 | 13.7K |
13:45 | 17.95 | 17.98 | 17.95 | 17.95 | 6.1K |
13:50 | 17.95 | 17.96 | 17.94 | 17.96 | 1.4K |
13:55 | 17.96 | 17.97 | 17.95 | 17.97 | 4.8K |
14:00 | 17.96 | 17.97 | 17.95 | 17.95 | 17.9K |
14:05 | 17.97 | 17.98 | 17.95 | 17.96 | 6.8K |
14:10 | 17.96 | 18.00 | 17.95 | 18.00 | 18.9K |
14:15 | 18.00 | 18.03 | 17.99 | 18.02 | 25.4K |
14:20 | 18.01 | 18.02 | 18.00 | 18.02 | 15.0K |
14:25 | 18.01 | 18.05 | 17.99 | 18.04 | 64.9K |
14:30 | 18.04 | 18.09 | 18.02 | 18.08 | 58.8K |
14:35 | 18.08 | 18.13 | 18.07 | 18.12 | 72.6K |
14:40 | 18.12 | 18.13 | 18.09 | 18.13 | 42.4K |
14:45 | 18.10 | 18.11 | 18.00 | 18.10 | 85.5K |
14:50 | 18.09 | 18.13 | 18.07 | 18.12 | 32.3K |
14:55 | 18.09 | 18.12 | 18.09 | 18.11 | 19.4K |
15:40 | 18.08 | 18.08 | 18.08 | 18.08 | 0.0K |