18.05
最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 18.19 | 18.29 | 18.11 | 18.16 | 8,333.1K |
09:35 | 18.17 | 18.30 | 18.15 | 18.22 | 5,454.3K |
09:40 | 18.21 | 18.21 | 18.05 | 18.10 | 4,914.0K |
09:45 | 18.10 | 18.13 | 18.04 | 18.11 | 3,518.1K |
09:50 | 18.11 | 18.21 | 18.07 | 18.20 | 3,527.0K |
09:55 | 18.17 | 18.19 | 18.09 | 18.10 | 1,763.8K |
10:00 | 18.10 | 18.12 | 18.04 | 18.07 | 3,003.8K |
10:05 | 18.07 | 18.09 | 18.01 | 18.06 | 2,898.9K |
10:10 | 18.04 | 18.13 | 18.02 | 18.10 | 2,133.2K |
10:15 | 18.09 | 18.50 | 18.07 | 18.46 | 11,756.2K |
10:20 | 18.45 | 18.55 | 18.39 | 18.40 | 10,974.2K |
10:25 | 18.40 | 18.41 | 18.34 | 18.41 | 3,377.9K |
10:30 | 18.41 | 18.47 | 18.40 | 18.47 | 3,411.3K |
10:35 | 18.47 | 18.50 | 18.45 | 18.48 | 3,330.1K |
10:40 | 18.48 | 18.51 | 18.43 | 18.49 | 2,568.1K |
10:45 | 18.50 | 18.50 | 18.44 | 18.46 | 1,908.3K |
10:50 | 18.46 | 18.49 | 18.38 | 18.39 | 2,647.5K |
10:55 | 18.39 | 18.46 | 18.35 | 18.44 | 2,335.3K |
11:00 | 18.44 | 18.50 | 18.37 | 18.50 | 2,471.5K |
11:05 | 18.50 | 18.69 | 18.47 | 18.59 | 8,107.1K |
11:10 | 18.59 | 18.60 | 18.49 | 18.54 | 3,016.2K |
11:15 | 18.55 | 18.56 | 18.43 | 18.54 | 2,776.1K |
11:20 | 18.54 | 18.66 | 18.52 | 18.60 | 2,630.6K |
11:25 | 18.59 | 18.63 | 18.54 | 18.63 | 1,952.0K |
11:30 | 18.63 | 18.63 | 18.63 | 18.63 | 56.8K |
13:00 | 18.65 | 18.67 | 18.60 | 18.67 | 4,228.3K |
13:05 | 18.67 | 18.68 | 18.57 | 18.58 | 2,569.0K |
13:10 | 18.58 | 18.64 | 18.58 | 18.58 | 1,702.1K |
13:15 | 18.59 | 18.64 | 18.54 | 18.55 | 2,305.4K |
13:20 | 18.56 | 18.68 | 18.55 | 18.62 | 3,314.4K |
13:25 | 18.62 | 18.65 | 18.58 | 18.64 | 2,595.1K |
13:30 | 18.65 | 19.06 | 18.64 | 18.99 | 19,891.0K |
13:35 | 18.99 | 18.99 | 18.85 | 18.88 | 8,889.2K |
13:40 | 18.87 | 18.89 | 18.78 | 18.85 | 4,514.4K |
13:45 | 18.85 | 18.85 | 18.76 | 18.79 | 3,764.5K |
13:50 | 18.79 | 18.87 | 18.79 | 18.86 | 2,571.0K |
13:55 | 18.86 | 18.94 | 18.85 | 18.91 | 2,882.7K |
14:00 | 18.91 | 18.92 | 18.86 | 18.86 | 2,625.7K |
14:05 | 18.86 | 18.88 | 18.82 | 18.84 | 1,898.9K |
14:10 | 18.84 | 19.00 | 18.80 | 19.00 | 5,085.9K |
14:15 | 19.00 | 19.02 | 18.91 | 18.94 | 3,960.9K |
14:20 | 18.94 | 19.03 | 18.93 | 18.97 | 5,484.1K |
14:25 | 18.97 | 19.01 | 18.95 | 18.96 | 4,411.6K |
14:30 | 18.96 | 19.00 | 18.96 | 18.96 | 2,588.9K |
14:35 | 18.97 | 18.97 | 18.86 | 18.86 | 2,605.5K |
14:40 | 18.86 | 18.91 | 18.86 | 18.88 | 3,076.2K |
14:45 | 18.88 | 18.90 | 18.88 | 18.89 | 3,209.4K |
14:50 | 18.89 | 18.89 | 18.87 | 18.87 | 5,971.6K |
14:55 | 18.87 | 18.88 | 18.86 | 18.88 | 3,256.7K |
15:40 | 18.87 | 18.87 | 18.87 | 18.87 | 1,783.3K |