20.09
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 21.70 | 22.30 | 21.20 | 22.13 | 59,737.6K |
| 09:35 | 22.13 | 22.13 | 21.16 | 21.46 | 18,607.6K |
| 09:40 | 21.39 | 21.54 | 21.20 | 21.21 | 10,601.2K |
| 09:45 | 21.32 | 21.41 | 21.16 | 21.16 | 5,606.2K |
| 09:50 | 21.13 | 21.17 | 21.00 | 21.01 | 7,624.3K |
| 09:55 | 21.00 | 21.08 | 20.83 | 20.84 | 5,357.1K |
| 10:00 | 20.84 | 21.07 | 20.80 | 20.91 | 3,647.7K |
| 10:05 | 20.91 | 20.91 | 20.70 | 20.82 | 3,552.9K |
| 10:10 | 20.81 | 21.00 | 20.80 | 20.83 | 2,141.7K |
| 10:15 | 20.81 | 21.00 | 20.81 | 20.84 | 1,989.3K |
| 10:20 | 20.84 | 21.12 | 20.83 | 20.99 | 3,139.5K |
| 10:25 | 21.00 | 21.09 | 20.87 | 21.09 | 1,601.4K |
| 10:30 | 21.07 | 21.30 | 21.07 | 21.17 | 3,896.2K |
| 10:35 | 21.17 | 21.42 | 21.05 | 21.37 | 3,031.2K |
| 10:40 | 21.34 | 21.47 | 21.23 | 21.23 | 2,448.8K |
| 10:45 | 21.23 | 21.25 | 21.14 | 21.19 | 1,112.9K |
| 10:50 | 21.19 | 21.26 | 21.10 | 21.11 | 1,401.1K |
| 10:55 | 21.13 | 21.13 | 21.03 | 21.04 | 2,125.5K |
| 11:00 | 21.04 | 21.22 | 21.04 | 21.20 | 1,315.9K |
| 11:05 | 21.19 | 21.20 | 21.06 | 21.11 | 991.3K |
| 11:10 | 21.12 | 21.14 | 21.08 | 21.11 | 930.7K |
| 11:15 | 21.11 | 21.11 | 20.96 | 21.01 | 2,226.4K |
| 11:20 | 21.00 | 21.01 | 20.91 | 21.00 | 1,674.6K |
| 11:25 | 21.00 | 21.05 | 20.97 | 21.02 | 1,169.0K |
| 11:30 | 21.04 | 21.04 | 21.04 | 21.04 | 1.9K |
| 13:00 | 21.08 | 21.17 | 20.96 | 20.99 | 2,809.5K |
| 13:05 | 21.00 | 21.13 | 21.00 | 21.11 | 1,495.3K |
| 13:10 | 21.11 | 21.12 | 20.92 | 20.95 | 1,505.3K |
| 13:15 | 20.96 | 21.02 | 20.89 | 20.89 | 1,487.9K |
| 13:20 | 20.88 | 20.96 | 20.81 | 20.94 | 2,381.2K |
| 13:25 | 20.94 | 21.08 | 20.92 | 21.00 | 1,476.9K |
| 13:30 | 21.11 | 21.30 | 21.07 | 21.11 | 2,385.7K |
| 13:35 | 21.07 | 21.12 | 20.96 | 21.12 | 1,299.3K |
| 13:40 | 21.10 | 21.11 | 21.00 | 21.03 | 941.7K |
| 13:45 | 21.01 | 21.14 | 21.01 | 21.11 | 1,028.5K |
| 13:50 | 21.11 | 21.14 | 21.06 | 21.14 | 959.0K |
| 13:55 | 21.15 | 21.16 | 21.02 | 21.02 | 1,270.2K |
| 14:00 | 21.02 | 21.05 | 20.98 | 21.03 | 1,148.3K |
| 14:05 | 21.02 | 21.04 | 20.96 | 21.01 | 1,417.4K |
| 14:10 | 21.01 | 21.01 | 20.90 | 20.91 | 1,492.0K |
| 14:15 | 20.92 | 21.08 | 20.92 | 21.04 | 1,246.7K |
| 14:20 | 21.03 | 21.16 | 21.01 | 21.09 | 1,810.9K |
| 14:25 | 21.08 | 21.10 | 21.00 | 21.00 | 1,230.7K |
| 14:30 | 21.00 | 21.06 | 20.99 | 21.05 | 1,534.7K |
| 14:35 | 21.04 | 21.10 | 21.01 | 21.02 | 2,134.1K |
| 14:40 | 21.01 | 21.04 | 20.98 | 21.00 | 2,897.2K |
| 14:45 | 21.00 | 21.00 | 20.95 | 20.95 | 3,632.4K |
| 14:50 | 20.95 | 20.96 | 20.86 | 20.88 | 5,849.4K |
| 14:55 | 20.86 | 20.89 | 20.81 | 20.81 | 4,307.2K |
| 15:40 | 21.02 | 21.02 | 21.02 | 21.02 | 0.0K |