12.28
最終更新: 2025-10-07
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:15 | 20.23 | 20.49 | 20.23 | 20.31 | 18.9K |
09:20 | 20.39 | 20.39 | 20.25 | 20.38 | 3.5K |
09:25 | 20.38 | 20.45 | 20.38 | 20.45 | 5.6K |
09:30 | 20.30 | 20.44 | 20.25 | 20.44 | 2.0K |
09:35 | 20.44 | 20.44 | 20.00 | 20.39 | 17.7K |
09:40 | 20.39 | 20.39 | 20.01 | 20.35 | 3.4K |
09:45 | 20.39 | 20.39 | 20.13 | 20.13 | 3.1K |
09:50 | 20.14 | 20.34 | 20.14 | 20.14 | 0.9K |
09:55 | 20.14 | 20.14 | 20.02 | 20.02 | 6.8K |
10:00 | 20.14 | 20.33 | 20.02 | 20.10 | 1.3K |
10:05 | 20.33 | 20.33 | 20.12 | 20.33 | 7.5K |
10:10 | 20.33 | 20.33 | 20.01 | 20.01 | 7.6K |
10:15 | 20.30 | 20.30 | 20.01 | 20.30 | 2.1K |
10:20 | 20.01 | 20.30 | 20.01 | 20.10 | 2.2K |
10:25 | 20.25 | 20.25 | 20.07 | 20.25 | 1.7K |
10:30 | 20.24 | 20.24 | 20.24 | 20.24 | 0.3K |
10:35 | 20.24 | 20.24 | 20.24 | 20.24 | 1.2K |
10:40 | 20.24 | 20.24 | 20.21 | 20.21 | 0.1K |
10:45 | 20.10 | 20.21 | 20.10 | 20.10 | 0.8K |
10:50 | 20.10 | 20.10 | 20.10 | 20.10 | 1.5K |
10:55 | 20.23 | 20.23 | 20.10 | 20.10 | 2.4K |
11:00 | 20.10 | 20.10 | 20.05 | 20.05 | 3.2K |
11:05 | 20.05 | 20.10 | 20.05 | 20.10 | 1.0K |
11:10 | 20.10 | 20.20 | 20.10 | 20.20 | 7.0K |
11:15 | 20.05 | 20.19 | 20.05 | 20.19 | 0.4K |
11:20 | 20.19 | 20.19 | 20.10 | 20.19 | 3.0K |
11:25 | 20.20 | 20.20 | 20.19 | 20.20 | 3.4K |
11:30 | 20.20 | 20.21 | 20.20 | 20.21 | 0.0K |
11:35 | 20.20 | 20.20 | 20.20 | 20.20 | 0.6K |
11:40 | 20.20 | 20.22 | 20.20 | 20.22 | 6.5K |
11:45 | 20.22 | 20.22 | 20.11 | 20.22 | 1.3K |
11:50 | 20.22 | 20.22 | 20.10 | 20.22 | 1.8K |
11:55 | 20.22 | 20.22 | 20.22 | 20.22 | 0.6K |
12:00 | 20.22 | 20.22 | 20.11 | 20.11 | 0.5K |
12:05 | 20.20 | 20.20 | 20.11 | 20.20 | 1.3K |
12:10 | 20.22 | 20.22 | 20.11 | 20.11 | 3.8K |
12:15 | 20.20 | 20.22 | 20.20 | 20.22 | 2.5K |
12:20 | 20.22 | 20.30 | 20.20 | 20.20 | 3.7K |
12:25 | 20.30 | 20.30 | 20.30 | 20.30 | 1.5K |
12:30 | 20.20 | 20.39 | 20.20 | 20.39 | 4.5K |
12:35 | 20.39 | 20.39 | 20.39 | 20.39 | 1.9K |
12:40 | 20.38 | 20.38 | 20.35 | 20.35 | 2.5K |
12:45 | 20.20 | 20.38 | 20.17 | 20.38 | 1.7K |
12:55 | 20.36 | 20.36 | 20.17 | 20.25 | 0.6K |
13:00 | 20.20 | 20.35 | 20.20 | 20.30 | 1.2K |
13:05 | 20.30 | 20.30 | 20.25 | 20.25 | 2.1K |
13:10 | 20.29 | 20.30 | 20.29 | 20.30 | 1.2K |
13:15 | 20.30 | 20.30 | 20.21 | 20.21 | 1.2K |
13:20 | 20.21 | 20.30 | 20.21 | 20.30 | 0.7K |
13:25 | 20.21 | 20.29 | 20.20 | 20.29 | 3.5K |
13:30 | 20.30 | 20.30 | 20.29 | 20.30 | 1.2K |
13:35 | 20.30 | 20.39 | 20.30 | 20.39 | 18.2K |
13:40 | 20.35 | 20.39 | 20.35 | 20.39 | 0.7K |
13:45 | 20.39 | 20.48 | 20.35 | 20.48 | 30.0K |
13:50 | 20.48 | 20.48 | 20.35 | 20.48 | 6.4K |
13:55 | 20.48 | 20.48 | 20.40 | 20.40 | 2.8K |
14:00 | 20.41 | 20.48 | 20.41 | 20.48 | 0.1K |
14:05 | 20.48 | 20.48 | 20.48 | 20.48 | 1.9K |
14:10 | 20.45 | 20.48 | 20.45 | 20.45 | 7.7K |
14:15 | 20.48 | 20.48 | 20.40 | 20.40 | 4.0K |
14:20 | 20.47 | 20.48 | 20.47 | 20.48 | 0.6K |
14:25 | 20.42 | 20.48 | 20.36 | 20.36 | 3.1K |
14:30 | 20.45 | 20.45 | 20.37 | 20.37 | 0.4K |
14:35 | 20.37 | 20.37 | 20.37 | 20.37 | 0.5K |
14:40 | 20.40 | 20.44 | 20.30 | 20.30 | 4.2K |
14:45 | 20.40 | 20.40 | 20.30 | 20.30 | 0.1K |
14:50 | 20.48 | 20.48 | 20.48 | 20.48 | 2.2K |
14:55 | 20.35 | 20.41 | 20.35 | 20.35 | 1.3K |
15:00 | 20.35 | 20.35 | 20.21 | 20.35 | 15.4K |
15:05 | 20.35 | 20.35 | 20.16 | 20.34 | 9.7K |
15:10 | 20.34 | 20.34 | 20.34 | 20.34 | 2.2K |
15:15 | 20.31 | 20.33 | 20.21 | 20.30 | 4.5K |
15:20 | 20.30 | 20.33 | 20.29 | 20.33 | 1.5K |
15:25 | 20.33 | 20.33 | 20.15 | 20.15 | 13.5K |
15:30 | 20.25 | 20.25 | 20.25 | 20.25 | 8.9K |