最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 18.26 | 18.26 | 17.92 | 17.92 | 203.9K |
09:35 | 17.90 | 18.06 | 17.90 | 17.94 | 210.1K |
09:40 | 17.94 | 18.04 | 17.89 | 17.95 | 142.7K |
09:45 | 17.97 | 17.98 | 17.85 | 17.89 | 310.7K |
09:50 | 17.89 | 17.99 | 17.89 | 17.93 | 75.7K |
09:55 | 17.90 | 17.92 | 17.81 | 17.81 | 167.6K |
10:00 | 17.81 | 17.87 | 17.76 | 17.82 | 174.5K |
10:05 | 17.80 | 17.81 | 17.75 | 17.75 | 120.6K |
10:10 | 17.74 | 17.78 | 17.63 | 17.66 | 237.2K |
10:15 | 17.68 | 17.68 | 17.63 | 17.66 | 57.1K |
10:20 | 17.66 | 17.75 | 17.63 | 17.64 | 74.0K |
10:25 | 17.63 | 17.67 | 17.61 | 17.63 | 54.3K |
10:30 | 17.62 | 17.62 | 17.56 | 17.62 | 188.0K |
10:35 | 17.58 | 17.63 | 17.58 | 17.61 | 43.7K |
10:40 | 17.60 | 17.65 | 17.55 | 17.65 | 53.3K |
10:45 | 17.65 | 17.69 | 17.64 | 17.68 | 32.3K |
10:50 | 17.65 | 17.75 | 17.64 | 17.75 | 30.1K |
10:55 | 17.76 | 17.92 | 17.75 | 17.90 | 24.7K |
11:00 | 17.83 | 17.83 | 17.73 | 17.75 | 74.0K |
11:05 | 17.72 | 17.78 | 17.65 | 17.69 | 87.2K |
11:10 | 17.67 | 17.77 | 17.65 | 17.66 | 55.6K |
11:15 | 17.66 | 17.87 | 17.63 | 17.82 | 77.8K |
11:20 | 17.82 | 17.82 | 17.69 | 17.72 | 51.6K |
11:25 | 17.70 | 17.71 | 17.65 | 17.70 | 65.9K |
13:00 | 17.70 | 17.70 | 17.56 | 17.59 | 98.3K |
13:05 | 17.58 | 17.74 | 17.55 | 17.70 | 81.7K |
13:10 | 17.75 | 17.92 | 17.69 | 17.88 | 93.7K |
13:15 | 17.85 | 17.87 | 17.76 | 17.80 | 73.4K |
13:20 | 17.80 | 17.80 | 17.68 | 17.77 | 37.5K |
13:25 | 17.75 | 17.87 | 17.75 | 17.84 | 34.6K |
13:30 | 17.87 | 17.91 | 17.83 | 17.84 | 34.1K |
13:35 | 17.83 | 17.84 | 17.75 | 17.81 | 29.4K |
13:40 | 17.79 | 17.79 | 17.74 | 17.76 | 36.5K |
13:45 | 17.76 | 17.77 | 17.73 | 17.77 | 24.8K |
13:50 | 17.74 | 17.83 | 17.74 | 17.83 | 99.0K |
13:55 | 17.83 | 17.85 | 17.81 | 17.85 | 22.4K |
14:00 | 17.84 | 17.84 | 17.75 | 17.76 | 48.5K |
14:05 | 17.79 | 17.79 | 17.68 | 17.74 | 30.1K |
14:10 | 17.73 | 17.85 | 17.70 | 17.80 | 41.3K |
14:15 | 17.80 | 17.85 | 17.80 | 17.85 | 19.5K |
14:20 | 17.82 | 17.92 | 17.82 | 17.92 | 30.6K |
14:25 | 17.89 | 17.97 | 17.89 | 17.95 | 49.3K |
14:30 | 17.86 | 17.98 | 17.86 | 17.91 | 60.4K |
14:35 | 17.92 | 17.97 | 17.89 | 17.92 | 29.9K |
14:40 | 17.89 | 17.96 | 17.89 | 17.93 | 17.0K |
14:45 | 17.93 | 17.95 | 17.93 | 17.95 | 24.4K |
14:50 | 17.93 | 17.97 | 17.91 | 17.93 | 76.0K |
14:55 | 17.96 | 17.97 | 17.89 | 17.97 | 9.2K |