16.18
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 23.15 | 23.15 | 22.50 | 22.65 | 49.0K |
| 09:35 | 22.65 | 22.90 | 22.65 | 22.85 | 33.0K |
| 09:40 | 22.80 | 23.20 | 22.80 | 23.00 | 49.0K |
| 09:45 | 23.00 | 23.05 | 22.80 | 22.90 | 62.5K |
| 09:50 | 22.90 | 22.90 | 22.70 | 22.70 | 14.5K |
| 09:55 | 22.80 | 22.95 | 22.80 | 22.85 | 10.5K |
| 10:00 | 22.90 | 23.05 | 22.85 | 23.05 | 47.0K |
| 10:05 | 22.95 | 23.00 | 22.90 | 22.90 | 26.5K |
| 10:10 | 22.90 | 22.90 | 22.80 | 22.80 | 13.0K |
| 10:15 | 22.85 | 22.85 | 22.65 | 22.70 | 69.0K |
| 10:20 | 22.75 | 22.75 | 22.60 | 22.70 | 43.0K |
| 10:25 | 22.60 | 22.85 | 22.55 | 22.85 | 15.5K |
| 10:30 | 22.80 | 22.80 | 22.80 | 22.80 | 0.5K |
| 10:40 | 22.80 | 22.80 | 22.70 | 22.70 | 11.0K |
| 10:45 | 22.75 | 23.00 | 22.75 | 23.00 | 37.0K |
| 10:50 | 22.95 | 23.00 | 22.85 | 22.85 | 25.0K |
| 10:55 | 22.85 | 22.85 | 22.65 | 22.65 | 15.0K |
| 11:00 | 22.65 | 22.65 | 22.65 | 22.65 | 3.5K |
| 11:05 | 22.75 | 22.75 | 22.65 | 22.65 | 11.0K |
| 11:10 | 22.65 | 22.65 | 22.65 | 22.65 | 2.5K |
| 11:15 | 22.65 | 22.65 | 22.60 | 22.60 | 24.0K |
| 11:20 | 22.65 | 22.70 | 22.60 | 22.60 | 21.0K |
| 11:25 | 22.60 | 22.60 | 22.60 | 22.60 | 2.0K |
| 11:30 | 22.70 | 22.70 | 22.70 | 22.70 | 2.0K |
| 11:35 | 22.75 | 22.75 | 22.75 | 22.75 | 2.5K |
| 11:45 | 22.75 | 22.75 | 22.75 | 22.75 | 1.5K |
| 11:50 | 22.75 | 22.75 | 22.75 | 22.75 | 1.0K |
| 11:55 | 22.70 | 22.70 | 22.60 | 22.60 | 15.5K |
| 13:00 | 22.65 | 22.65 | 22.40 | 22.50 | 236.0K |
| 13:05 | 22.55 | 22.60 | 22.55 | 22.60 | 25.5K |
| 13:10 | 22.60 | 22.70 | 22.50 | 22.50 | 23.5K |
| 13:15 | 22.45 | 22.55 | 22.45 | 22.45 | 18.0K |
| 13:20 | 22.45 | 22.45 | 22.40 | 22.40 | 50.0K |
| 13:25 | 22.40 | 22.45 | 22.30 | 22.35 | 72.5K |
| 13:30 | 22.35 | 22.40 | 22.25 | 22.30 | 22.5K |
| 13:35 | 22.35 | 22.40 | 22.30 | 22.35 | 18.0K |
| 13:40 | 22.30 | 22.35 | 22.25 | 22.35 | 33.5K |
| 13:45 | 22.35 | 22.40 | 22.35 | 22.35 | 14.0K |
| 13:50 | 22.40 | 22.40 | 22.30 | 22.35 | 20.0K |
| 13:55 | 22.35 | 22.35 | 22.25 | 22.35 | 10.5K |
| 14:00 | 22.35 | 22.35 | 22.30 | 22.30 | 11.5K |
| 14:05 | 22.30 | 22.30 | 22.20 | 22.20 | 15.0K |
| 14:10 | 22.20 | 22.20 | 22.15 | 22.15 | 13.0K |
| 14:15 | 22.30 | 22.30 | 22.20 | 22.20 | 12.0K |
| 14:20 | 22.20 | 22.20 | 22.15 | 22.20 | 43.0K |
| 14:25 | 22.20 | 22.20 | 22.15 | 22.20 | 13.5K |
| 14:30 | 22.20 | 22.25 | 22.20 | 22.20 | 18.5K |
| 14:35 | 22.25 | 22.35 | 22.20 | 22.35 | 14.5K |
| 14:40 | 22.30 | 22.35 | 22.30 | 22.35 | 5.5K |
| 14:45 | 22.40 | 22.45 | 22.35 | 22.45 | 2.0K |
| 14:50 | 22.45 | 22.50 | 22.45 | 22.50 | 19.0K |
| 14:55 | 22.50 | 22.60 | 22.50 | 22.60 | 16.5K |
| 15:00 | 22.70 | 22.70 | 22.70 | 22.70 | 8.0K |
| 15:05 | 22.65 | 22.65 | 22.50 | 22.50 | 7.5K |
| 15:15 | 22.50 | 22.50 | 22.50 | 22.50 | 3.5K |
| 15:25 | 22.55 | 22.55 | 22.50 | 22.50 | 3.5K |
| 15:30 | 22.50 | 22.55 | 22.50 | 22.55 | 6.5K |
| 15:35 | 22.55 | 22.55 | 22.50 | 22.50 | 4.5K |
| 15:40 | 22.50 | 22.65 | 22.50 | 22.65 | 33.0K |
| 15:45 | 22.60 | 22.60 | 22.55 | 22.55 | 6.5K |
| 15:50 | 22.55 | 22.65 | 22.55 | 22.65 | 35.0K |
| 15:55 | 22.60 | 22.70 | 22.45 | 22.45 | 33.0K |
| 16:05 | 22.45 | 22.45 | 22.45 | 22.45 | 1,495.5K |