18.05
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 17.74 | 18.18 | 17.74 | 18.12 | 7,129.7K |
| 09:35 | 18.10 | 18.25 | 18.07 | 18.24 | 4,719.9K |
| 09:40 | 18.24 | 18.27 | 18.03 | 18.09 | 4,958.5K |
| 09:45 | 18.13 | 18.21 | 18.03 | 18.15 | 3,223.9K |
| 09:50 | 18.13 | 18.13 | 18.00 | 18.05 | 2,277.7K |
| 09:55 | 18.06 | 18.11 | 18.05 | 18.09 | 1,307.7K |
| 10:00 | 18.08 | 18.17 | 18.03 | 18.13 | 2,157.9K |
| 10:05 | 18.13 | 18.14 | 18.03 | 18.04 | 2,193.8K |
| 10:10 | 18.03 | 18.13 | 18.02 | 18.08 | 2,049.5K |
| 10:15 | 18.07 | 18.15 | 18.06 | 18.10 | 1,038.4K |
| 10:20 | 18.10 | 18.10 | 17.91 | 17.96 | 2,434.4K |
| 10:25 | 17.96 | 18.00 | 17.90 | 17.92 | 1,715.8K |
| 10:30 | 17.93 | 17.95 | 17.90 | 17.90 | 1,883.9K |
| 10:35 | 17.90 | 18.05 | 17.86 | 17.92 | 2,160.0K |
| 10:40 | 17.93 | 17.98 | 17.92 | 17.93 | 1,176.7K |
| 10:45 | 17.94 | 17.94 | 17.86 | 17.86 | 1,298.8K |
| 10:50 | 17.86 | 17.86 | 17.67 | 17.77 | 3,852.4K |
| 10:55 | 17.77 | 17.88 | 17.76 | 17.88 | 1,183.4K |
| 11:00 | 17.88 | 17.92 | 17.84 | 17.90 | 1,206.3K |
| 11:05 | 17.90 | 17.90 | 17.81 | 17.82 | 597.3K |
| 11:10 | 17.82 | 17.89 | 17.70 | 17.73 | 1,324.0K |
| 11:15 | 17.73 | 17.79 | 17.71 | 17.78 | 1,036.3K |
| 11:20 | 17.77 | 17.77 | 17.67 | 17.68 | 1,072.9K |
| 11:25 | 17.68 | 17.71 | 17.63 | 17.69 | 1,465.6K |
| 11:30 | 17.72 | 17.72 | 17.72 | 17.72 | 4.6K |
| 13:00 | 17.72 | 17.83 | 17.70 | 17.73 | 980.6K |
| 13:05 | 17.73 | 17.81 | 17.70 | 17.79 | 737.9K |
| 13:10 | 17.79 | 17.91 | 17.79 | 17.87 | 1,108.2K |
| 13:15 | 17.88 | 17.89 | 17.79 | 17.79 | 839.1K |
| 13:20 | 17.79 | 17.79 | 17.70 | 17.70 | 804.5K |
| 13:25 | 17.70 | 17.77 | 17.69 | 17.73 | 918.7K |
| 13:30 | 17.72 | 17.74 | 17.65 | 17.67 | 1,195.5K |
| 13:35 | 17.67 | 17.69 | 17.63 | 17.65 | 1,202.3K |
| 13:40 | 17.65 | 17.65 | 17.51 | 17.52 | 2,769.8K |
| 13:45 | 17.53 | 17.64 | 17.53 | 17.53 | 1,668.7K |
| 13:50 | 17.53 | 17.64 | 17.53 | 17.62 | 1,126.7K |
| 13:55 | 17.62 | 17.68 | 17.61 | 17.64 | 1,030.7K |
| 14:00 | 17.64 | 17.64 | 17.55 | 17.57 | 861.9K |
| 14:05 | 17.56 | 17.58 | 17.50 | 17.50 | 1,847.3K |
| 14:10 | 17.51 | 17.51 | 17.35 | 17.38 | 3,453.2K |
| 14:15 | 17.38 | 17.43 | 17.33 | 17.39 | 2,190.4K |
| 14:20 | 17.39 | 17.40 | 17.18 | 17.24 | 4,001.3K |
| 14:25 | 17.24 | 17.30 | 17.16 | 17.25 | 3,175.3K |
| 14:30 | 17.25 | 17.26 | 17.08 | 17.08 | 3,449.1K |
| 14:35 | 17.08 | 17.19 | 17.01 | 17.19 | 4,959.0K |
| 14:40 | 17.20 | 17.27 | 17.19 | 17.27 | 2,938.2K |
| 14:45 | 17.27 | 17.32 | 17.23 | 17.30 | 3,774.4K |
| 14:50 | 17.30 | 17.44 | 17.30 | 17.37 | 2,686.5K |
| 14:55 | 17.37 | 17.40 | 17.36 | 17.40 | 1,253.2K |
| 15:40 | 17.39 | 17.39 | 17.39 | 17.39 | 534.3K |