最終更新: 2025-09-30
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:30 | 20.13 | 20.23 | 19.92 | 19.97 | 333.8K |
09:35 | 19.97 | 20.07 | 19.92 | 19.94 | 156.4K |
09:40 | 19.93 | 19.95 | 19.80 | 19.85 | 199.4K |
09:45 | 19.86 | 20.04 | 19.86 | 19.90 | 166.4K |
09:50 | 19.88 | 19.93 | 19.83 | 19.92 | 96.7K |
09:55 | 19.92 | 19.95 | 19.83 | 19.83 | 79.0K |
10:00 | 19.82 | 19.85 | 19.74 | 19.82 | 117.2K |
10:05 | 19.86 | 19.91 | 19.84 | 19.87 | 32.7K |
10:10 | 19.86 | 19.88 | 19.81 | 19.83 | 65.0K |
10:15 | 19.83 | 19.94 | 19.83 | 19.91 | 80.5K |
10:20 | 19.91 | 20.00 | 19.90 | 20.00 | 89.6K |
10:25 | 20.00 | 20.08 | 19.90 | 19.93 | 142.5K |
10:30 | 19.93 | 19.93 | 19.85 | 19.85 | 72.3K |
10:35 | 19.85 | 19.90 | 19.83 | 19.86 | 67.6K |
10:40 | 19.86 | 19.91 | 19.83 | 19.91 | 64.1K |
10:45 | 19.92 | 20.11 | 19.91 | 20.04 | 105.8K |
10:50 | 20.04 | 20.05 | 19.98 | 19.98 | 63.8K |
10:55 | 19.97 | 19.98 | 19.91 | 19.95 | 37.4K |
11:00 | 19.93 | 19.95 | 19.85 | 19.93 | 52.9K |
11:05 | 19.92 | 19.94 | 19.88 | 19.88 | 31.2K |
11:10 | 19.88 | 19.93 | 19.88 | 19.88 | 31.5K |
11:15 | 19.89 | 19.89 | 19.86 | 19.88 | 36.3K |
11:20 | 19.88 | 20.02 | 19.88 | 19.99 | 52.5K |
11:25 | 19.99 | 20.01 | 19.91 | 19.91 | 19.1K |
13:00 | 19.93 | 20.02 | 19.87 | 19.98 | 87.5K |
13:05 | 20.03 | 20.09 | 20.00 | 20.04 | 101.4K |
13:10 | 20.03 | 20.03 | 19.92 | 19.95 | 57.0K |
13:15 | 19.95 | 19.98 | 19.93 | 19.97 | 25.9K |
13:20 | 19.96 | 19.98 | 19.90 | 19.94 | 24.9K |
13:25 | 19.91 | 19.99 | 19.89 | 19.99 | 18.1K |
13:30 | 19.99 | 20.13 | 19.99 | 20.13 | 196.8K |
13:35 | 20.13 | 20.22 | 20.10 | 20.17 | 248.5K |
13:40 | 20.17 | 20.17 | 20.11 | 20.12 | 71.9K |
13:45 | 20.12 | 20.22 | 20.12 | 20.18 | 78.7K |
13:50 | 20.16 | 20.17 | 20.06 | 20.10 | 68.4K |
13:55 | 20.10 | 20.13 | 20.09 | 20.10 | 41.0K |
14:00 | 20.10 | 20.14 | 20.07 | 20.07 | 57.6K |
14:05 | 20.07 | 20.07 | 20.02 | 20.06 | 45.4K |
14:10 | 20.02 | 20.07 | 20.02 | 20.05 | 26.2K |
14:15 | 20.05 | 20.06 | 20.03 | 20.06 | 22.2K |
14:20 | 20.06 | 20.07 | 20.03 | 20.04 | 19.7K |
14:25 | 20.03 | 20.04 | 20.01 | 20.01 | 31.1K |
14:30 | 20.03 | 20.08 | 20.01 | 20.06 | 68.0K |
14:35 | 20.06 | 20.06 | 20.01 | 20.04 | 31.1K |
14:40 | 20.03 | 20.04 | 19.99 | 20.01 | 64.0K |
14:45 | 20.01 | 20.02 | 19.97 | 20.02 | 88.6K |
14:50 | 20.02 | 20.08 | 20.01 | 20.08 | 128.0K |
14:55 | 20.06 | 20.10 | 20.06 | 20.09 | 49.3K |