23.22
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 23.83 | 23.83 | 23.83 | 23.83 | 4.9K |
| 09:31 | 23.77 | 23.77 | 23.77 | 23.77 | 0.6K |
| 09:32 | 23.76 | 23.77 | 23.76 | 23.77 | 0.2K |
| 09:33 | 23.79 | 23.85 | 23.79 | 23.85 | 2.8K |
| 09:34 | 23.77 | 23.77 | 23.77 | 23.77 | 1.3K |
| 09:35 | 23.72 | 23.75 | 23.72 | 23.75 | 0.5K |
| 09:37 | 23.72 | 23.86 | 23.72 | 23.86 | 0.3K |
| 09:38 | 23.72 | 23.72 | 23.72 | 23.72 | 0.1K |
| 09:39 | 23.77 | 23.77 | 23.77 | 23.77 | 0.3K |
| 09:40 | 23.70 | 23.70 | 23.70 | 23.70 | 0.4K |
| 09:41 | 23.75 | 23.75 | 23.75 | 23.75 | 0.5K |
| 09:46 | 23.76 | 23.76 | 23.76 | 23.76 | 0.2K |
| 09:47 | 23.78 | 23.78 | 23.77 | 23.77 | 1.7K |
| 09:48 | 23.79 | 23.79 | 23.78 | 23.78 | 2.0K |
| 09:50 | 23.80 | 23.80 | 23.80 | 23.80 | 2.3K |
| 09:51 | 23.80 | 23.81 | 23.77 | 23.77 | 7.9K |
| 09:53 | 23.78 | 23.82 | 23.78 | 23.78 | 3.0K |
| 09:54 | 23.74 | 23.75 | 23.73 | 23.73 | 3.6K |
| 09:55 | 23.74 | 23.74 | 23.74 | 23.74 | 0.6K |
| 09:57 | 23.74 | 23.74 | 23.74 | 23.74 | 1.3K |
| 09:59 | 23.73 | 23.73 | 23.73 | 23.73 | 0.5K |
| 10:00 | 23.75 | 23.75 | 23.75 | 23.75 | 0.8K |
| 10:01 | 23.73 | 23.73 | 23.70 | 23.70 | 2.0K |
| 10:02 | 23.65 | 23.65 | 23.63 | 23.63 | 7.6K |
| 10:03 | 23.62 | 23.62 | 23.62 | 23.62 | 0.8K |
| 10:04 | 23.62 | 23.62 | 23.62 | 23.62 | 2.0K |
| 10:05 | 23.62 | 23.63 | 23.62 | 23.63 | 2.5K |
| 10:06 | 23.63 | 23.63 | 23.62 | 23.62 | 0.3K |
| 10:07 | 23.62 | 23.62 | 23.60 | 23.60 | 1.5K |
| 10:08 | 23.56 | 23.58 | 23.56 | 23.58 | 3.0K |
| 10:09 | 23.55 | 23.55 | 23.53 | 23.53 | 1.3K |
| 10:10 | 23.55 | 23.55 | 23.55 | 23.55 | 0.4K |
| 10:11 | 23.55 | 23.59 | 23.55 | 23.59 | 1.3K |
| 10:13 | 23.56 | 23.56 | 23.54 | 23.54 | 3.9K |
| 10:15 | 23.55 | 23.55 | 23.49 | 23.50 | 3.7K |
| 10:17 | 23.52 | 23.52 | 23.52 | 23.52 | 1.5K |
| 10:18 | 23.53 | 23.53 | 23.50 | 23.50 | 1.3K |
| 10:19 | 23.50 | 23.50 | 23.50 | 23.50 | 0.1K |
| 10:20 | 23.50 | 23.50 | 23.47 | 23.47 | 3.3K |
| 10:21 | 23.49 | 23.51 | 23.47 | 23.47 | 2.1K |
| 10:22 | 23.48 | 23.48 | 23.48 | 23.48 | 1.0K |
| 10:23 | 23.46 | 23.49 | 23.46 | 23.48 | 3.2K |
| 10:24 | 23.48 | 23.48 | 23.48 | 23.48 | 0.3K |
| 10:25 | 23.47 | 23.47 | 23.43 | 23.43 | 1.8K |
| 10:26 | 23.44 | 23.44 | 23.42 | 23.42 | 1.0K |
| 10:27 | 23.42 | 23.42 | 23.38 | 23.38 | 1.0K |
| 10:28 | 23.36 | 23.36 | 23.35 | 23.35 | 1.3K |
| 10:29 | 23.37 | 23.37 | 23.36 | 23.36 | 1.3K |
| 10:30 | 23.36 | 23.36 | 23.36 | 23.36 | 0.4K |
| 10:31 | 23.36 | 23.36 | 23.36 | 23.36 | 0.1K |
| 10:32 | 23.36 | 23.36 | 23.34 | 23.34 | 0.9K |
| 10:33 | 23.34 | 23.34 | 23.33 | 23.33 | 1.9K |
| 10:36 | 23.36 | 23.37 | 23.36 | 23.37 | 3.9K |
| 10:37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.0K |
| 10:39 | 23.34 | 23.34 | 23.33 | 23.33 | 0.4K |
| 10:40 | 23.33 | 23.33 | 23.32 | 23.32 | 0.4K |
| 10:41 | 23.31 | 23.31 | 23.30 | 23.30 | 1.5K |
| 10:42 | 23.27 | 23.27 | 23.27 | 23.27 | 0.1K |
| 10:43 | 23.28 | 23.28 | 23.28 | 23.28 | 2.0K |
| 10:44 | 23.28 | 23.28 | 23.28 | 23.28 | 1.2K |
| 10:45 | 23.30 | 23.30 | 23.30 | 23.30 | 0.6K |
| 10:46 | 23.31 | 23.35 | 23.31 | 23.35 | 0.8K |
| 10:47 | 23.32 | 23.32 | 23.32 | 23.32 | 0.9K |
| 10:48 | 23.33 | 23.33 | 23.33 | 23.33 | 0.6K |
| 10:49 | 23.26 | 23.26 | 23.26 | 23.26 | 1.7K |
| 10:53 | 23.26 | 23.26 | 23.24 | 23.25 | 1.7K |
| 10:55 | 23.25 | 23.25 | 23.25 | 23.25 | 2.1K |
| 10:56 | 23.23 | 23.23 | 23.19 | 23.19 | 2.3K |
| 10:57 | 23.19 | 23.19 | 23.19 | 23.19 | 1.2K |
| 10:58 | 23.19 | 23.20 | 23.19 | 23.20 | 0.6K |
| 10:59 | 23.14 | 23.18 | 23.14 | 23.18 | 3.8K |
| 11:00 | 23.18 | 23.18 | 23.18 | 23.18 | 1.2K |
| 11:01 | 23.15 | 23.15 | 23.15 | 23.15 | 0.2K |
| 11:02 | 23.14 | 23.14 | 23.13 | 23.13 | 1.4K |
| 11:03 | 23.14 | 23.14 | 23.14 | 23.14 | 1.1K |
| 11:06 | 23.16 | 23.16 | 23.16 | 23.16 | 2.7K |
| 11:07 | 23.18 | 23.18 | 23.18 | 23.18 | 0.9K |
| 11:08 | 23.18 | 23.18 | 23.18 | 23.18 | 0.4K |
| 11:09 | 23.19 | 23.19 | 23.19 | 23.19 | 0.8K |
| 11:11 | 23.16 | 23.16 | 23.16 | 23.16 | 1.5K |
| 11:15 | 23.12 | 23.13 | 23.12 | 23.13 | 2.1K |
| 11:16 | 23.15 | 23.18 | 23.15 | 23.18 | 1.4K |
| 11:17 | 23.19 | 23.19 | 23.19 | 23.19 | 1.2K |
| 11:19 | 23.20 | 23.20 | 23.20 | 23.20 | 1.1K |
| 11:20 | 23.19 | 23.19 | 23.19 | 23.19 | 1.4K |
| 11:21 | 23.16 | 23.16 | 23.16 | 23.16 | 0.8K |
| 11:22 | 23.16 | 23.16 | 23.16 | 23.16 | 0.4K |
| 11:23 | 23.15 | 23.15 | 23.15 | 23.15 | 0.2K |
| 11:24 | 23.18 | 23.18 | 23.17 | 23.17 | 0.9K |
| 11:25 | 23.18 | 23.18 | 23.18 | 23.18 | 1.2K |
| 11:26 | 23.17 | 23.17 | 23.17 | 23.17 | 0.2K |
| 11:27 | 23.19 | 23.19 | 23.19 | 23.19 | 0.4K |
| 11:28 | 23.19 | 23.19 | 23.19 | 23.19 | 1.0K |
| 11:29 | 23.19 | 23.19 | 23.19 | 23.19 | 0.4K |
| 11:30 | 23.20 | 23.21 | 23.20 | 23.21 | 5.7K |
| 11:31 | 23.25 | 23.25 | 23.25 | 23.25 | 2.0K |
| 11:33 | 23.23 | 23.23 | 23.19 | 23.20 | 2.8K |
| 11:35 | 23.20 | 23.20 | 23.20 | 23.20 | 0.2K |
| 11:36 | 23.20 | 23.20 | 23.20 | 23.20 | 0.2K |
| 11:37 | 23.19 | 23.19 | 23.18 | 23.18 | 1.1K |
| 11:38 | 23.18 | 23.18 | 23.18 | 23.18 | 1.0K |
| 11:40 | 23.17 | 23.17 | 23.13 | 23.13 | 5.6K |
| 11:41 | 23.13 | 23.13 | 23.13 | 23.13 | 2.2K |
| 11:42 | 23.13 | 23.13 | 23.13 | 23.13 | 0.9K |
| 11:43 | 23.13 | 23.13 | 23.13 | 23.13 | 0.1K |
| 11:44 | 23.16 | 23.16 | 23.16 | 23.16 | 5.0K |
| 11:47 | 23.16 | 23.16 | 23.16 | 23.16 | 0.4K |
| 11:48 | 23.16 | 23.18 | 23.16 | 23.18 | 2.1K |
| 11:49 | 23.20 | 23.20 | 23.20 | 23.20 | 0.2K |
| 11:51 | 23.18 | 23.18 | 23.18 | 23.18 | 1.0K |
| 11:52 | 23.18 | 23.18 | 23.14 | 23.14 | 2.9K |
| 11:53 | 23.13 | 23.14 | 23.13 | 23.14 | 1.6K |
| 11:54 | 23.13 | 23.13 | 23.13 | 23.13 | 1.0K |
| 11:56 | 23.13 | 23.13 | 23.13 | 23.13 | 1.4K |
| 11:57 | 23.13 | 23.14 | 23.13 | 23.14 | 2.4K |
| 11:58 | 23.12 | 23.13 | 23.12 | 23.13 | 4.0K |
| 12:00 | 23.13 | 23.13 | 23.13 | 23.13 | 0.5K |
| 12:02 | 23.15 | 23.17 | 23.15 | 23.17 | 3.4K |
| 12:03 | 23.16 | 23.16 | 23.16 | 23.16 | 0.2K |
| 12:04 | 23.16 | 23.16 | 23.13 | 23.13 | 1.4K |
| 12:05 | 23.13 | 23.13 | 23.13 | 23.13 | 0.7K |
| 12:06 | 23.13 | 23.13 | 23.13 | 23.13 | 1.0K |
| 12:07 | 23.13 | 23.13 | 23.13 | 23.13 | 0.4K |
| 12:09 | 23.11 | 23.11 | 23.10 | 23.10 | 0.7K |
| 12:10 | 23.10 | 23.10 | 23.09 | 23.09 | 1.1K |
| 12:11 | 23.09 | 23.09 | 23.09 | 23.09 | 0.2K |
| 12:12 | 23.09 | 23.12 | 23.09 | 23.12 | 1.5K |
| 12:13 | 23.11 | 23.11 | 23.11 | 23.11 | 1.4K |
| 12:16 | 23.09 | 23.09 | 23.09 | 23.09 | 1.5K |
| 12:19 | 23.09 | 23.09 | 23.09 | 23.09 | 0.4K |
| 12:20 | 23.09 | 23.09 | 23.09 | 23.09 | 2.3K |
| 12:21 | 23.09 | 23.09 | 23.09 | 23.09 | 0.6K |
| 12:22 | 23.06 | 23.06 | 23.06 | 23.06 | 1.0K |
| 12:23 | 23.07 | 23.07 | 23.07 | 23.07 | 0.9K |
| 12:25 | 23.07 | 23.08 | 23.07 | 23.08 | 0.4K |
| 12:27 | 23.08 | 23.09 | 23.08 | 23.09 | 4.7K |
| 12:28 | 23.06 | 23.06 | 23.06 | 23.06 | 3.5K |
| 12:29 | 23.05 | 23.06 | 23.05 | 23.05 | 0.8K |
| 12:30 | 23.05 | 23.05 | 23.05 | 23.05 | 0.7K |
| 12:32 | 23.05 | 23.05 | 23.04 | 23.04 | 1.4K |
| 12:33 | 23.03 | 23.03 | 23.01 | 23.02 | 1.9K |
| 12:34 | 23.02 | 23.02 | 23.02 | 23.02 | 1.5K |
| 12:35 | 23.02 | 23.06 | 23.02 | 23.06 | 3.1K |
| 12:36 | 23.11 | 23.11 | 23.09 | 23.09 | 10.1K |
| 12:37 | 23.09 | 23.14 | 23.09 | 23.14 | 2.9K |
| 12:38 | 23.14 | 23.14 | 23.12 | 23.12 | 1.6K |
| 12:39 | 23.15 | 23.15 | 23.15 | 23.15 | 1.4K |
| 12:42 | 23.16 | 23.16 | 23.16 | 23.16 | 0.6K |
| 12:43 | 23.16 | 23.16 | 23.16 | 23.16 | 0.3K |
| 12:44 | 23.12 | 23.12 | 23.12 | 23.12 | 1.1K |
| 12:46 | 23.12 | 23.12 | 23.12 | 23.12 | 1.1K |
| 12:48 | 23.11 | 23.11 | 23.11 | 23.11 | 0.8K |
| 12:49 | 23.12 | 23.12 | 23.10 | 23.10 | 1.2K |
| 12:50 | 23.10 | 23.10 | 23.10 | 23.10 | 0.8K |
| 12:51 | 23.09 | 23.09 | 23.09 | 23.09 | 0.3K |
| 12:52 | 23.09 | 23.10 | 23.09 | 23.10 | 1.6K |
| 12:53 | 23.11 | 23.11 | 23.11 | 23.11 | 0.3K |
| 12:54 | 23.11 | 23.13 | 23.11 | 23.13 | 2.2K |
| 12:55 | 23.15 | 23.15 | 23.15 | 23.15 | 0.3K |
| 12:56 | 23.14 | 23.14 | 23.14 | 23.14 | 0.7K |
| 12:57 | 23.12 | 23.12 | 23.12 | 23.12 | 0.7K |
| 12:59 | 23.14 | 23.14 | 23.14 | 23.14 | 0.8K |
| 13:02 | 23.12 | 23.12 | 23.12 | 23.12 | 0.6K |
| 13:03 | 23.11 | 23.11 | 23.11 | 23.11 | 0.9K |
| 13:05 | 23.13 | 23.13 | 23.13 | 23.13 | 1.0K |
| 13:07 | 23.13 | 23.13 | 23.10 | 23.10 | 1.5K |
| 13:09 | 23.13 | 23.13 | 23.13 | 23.13 | 1.0K |
| 13:11 | 23.14 | 23.15 | 23.14 | 23.15 | 0.9K |
| 13:12 | 23.14 | 23.14 | 23.14 | 23.14 | 0.7K |
| 13:14 | 23.14 | 23.14 | 23.12 | 23.12 | 5.1K |
| 13:16 | 23.11 | 23.11 | 23.11 | 23.11 | 2.3K |
| 13:17 | 23.10 | 23.10 | 23.10 | 23.10 | 0.4K |
| 13:18 | 23.12 | 23.12 | 23.11 | 23.11 | 2.2K |
| 13:19 | 23.13 | 23.19 | 23.13 | 23.19 | 22.6K |
| 13:20 | 23.21 | 23.24 | 23.21 | 23.24 | 3.1K |
| 13:24 | 23.21 | 23.21 | 23.21 | 23.21 | 1.2K |
| 13:25 | 23.21 | 23.21 | 23.21 | 23.21 | 6.2K |
| 13:27 | 23.20 | 23.20 | 23.20 | 23.20 | 1.3K |
| 13:30 | 23.16 | 23.17 | 23.16 | 23.17 | 1.3K |
| 13:33 | 23.18 | 23.18 | 23.18 | 23.18 | 2.0K |
| 13:34 | 23.15 | 23.15 | 23.15 | 23.15 | 1.4K |
| 13:41 | 23.17 | 23.17 | 23.17 | 23.17 | 1.5K |
| 13:43 | 23.21 | 23.21 | 23.21 | 23.21 | 1.9K |
| 13:44 | 23.19 | 23.19 | 23.19 | 23.19 | 1.4K |
| 13:45 | 23.19 | 23.19 | 23.19 | 23.19 | 3.8K |
| 13:47 | 23.18 | 23.18 | 23.18 | 23.18 | 0.4K |
| 13:48 | 23.19 | 23.19 | 23.19 | 23.19 | 1.2K |
| 13:50 | 23.19 | 23.19 | 23.19 | 23.19 | 0.5K |
| 13:51 | 23.19 | 23.19 | 23.18 | 23.19 | 6.0K |
| 13:52 | 23.18 | 23.18 | 23.18 | 23.18 | 1.7K |
| 13:54 | 23.19 | 23.19 | 23.19 | 23.19 | 3.2K |
| 13:55 | 23.17 | 23.17 | 23.17 | 23.17 | 2.0K |
| 13:58 | 23.18 | 23.18 | 23.18 | 23.18 | 1.2K |
| 14:00 | 23.18 | 23.19 | 23.18 | 23.19 | 0.9K |
| 14:01 | 23.21 | 23.24 | 23.21 | 23.24 | 7.2K |
| 14:02 | 23.24 | 23.26 | 23.24 | 23.24 | 4.5K |
| 14:03 | 23.26 | 23.26 | 23.24 | 23.24 | 2.0K |
| 14:04 | 23.27 | 23.27 | 23.25 | 23.25 | 10.4K |
| 14:05 | 23.25 | 23.25 | 23.25 | 23.25 | 2.0K |
| 14:06 | 23.26 | 23.27 | 23.26 | 23.27 | 0.7K |
| 14:08 | 23.28 | 23.28 | 23.26 | 23.26 | 3.0K |
| 14:09 | 23.26 | 23.26 | 23.26 | 23.26 | 0.8K |
| 14:10 | 23.23 | 23.23 | 23.23 | 23.23 | 0.7K |
| 14:11 | 23.21 | 23.21 | 23.21 | 23.21 | 0.8K |
| 14:12 | 23.21 | 23.25 | 23.21 | 23.25 | 1.9K |
| 14:15 | 23.26 | 23.28 | 23.26 | 23.26 | 1.7K |
| 14:16 | 23.26 | 23.26 | 23.26 | 23.26 | 1.4K |
| 14:17 | 23.26 | 23.26 | 23.26 | 23.26 | 0.8K |
| 14:19 | 23.27 | 23.27 | 23.27 | 23.27 | 0.4K |
| 14:20 | 23.27 | 23.27 | 23.27 | 23.27 | 1.1K |
| 14:23 | 23.27 | 23.27 | 23.27 | 23.27 | 0.3K |
| 14:24 | 23.28 | 23.30 | 23.28 | 23.30 | 2.4K |
| 14:25 | 23.30 | 23.30 | 23.30 | 23.30 | 2.1K |
| 14:26 | 23.30 | 23.32 | 23.30 | 23.30 | 10.1K |
| 14:27 | 23.30 | 23.31 | 23.30 | 23.31 | 1.5K |
| 14:28 | 23.30 | 23.30 | 23.30 | 23.30 | 1.0K |
| 14:29 | 23.30 | 23.31 | 23.30 | 23.31 | 3.0K |
| 14:30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.7K |
| 14:32 | 23.30 | 23.30 | 23.30 | 23.30 | 0.4K |
| 14:33 | 23.29 | 23.29 | 23.29 | 23.29 | 1.1K |
| 14:36 | 23.30 | 23.30 | 23.30 | 23.30 | 0.5K |
| 14:37 | 23.29 | 23.29 | 23.29 | 23.29 | 1.6K |
| 14:40 | 23.29 | 23.29 | 23.29 | 23.29 | 0.1K |
| 14:41 | 23.30 | 23.32 | 23.30 | 23.32 | 10.8K |
| 14:42 | 23.30 | 23.31 | 23.30 | 23.30 | 0.9K |
| 14:43 | 23.31 | 23.31 | 23.31 | 23.31 | 0.6K |
| 14:44 | 23.30 | 23.30 | 23.30 | 23.30 | 0.5K |
| 14:45 | 23.28 | 23.29 | 23.28 | 23.29 | 1.7K |
| 14:46 | 23.28 | 23.28 | 23.28 | 23.28 | 0.8K |
| 14:47 | 23.29 | 23.29 | 23.29 | 23.29 | 0.9K |
| 14:49 | 23.30 | 23.30 | 23.30 | 23.30 | 0.9K |
| 14:51 | 23.30 | 23.30 | 23.30 | 23.30 | 0.6K |
| 14:52 | 23.28 | 23.28 | 23.28 | 23.28 | 1.2K |
| 14:53 | 23.28 | 23.28 | 23.28 | 23.28 | 1.1K |
| 14:55 | 23.29 | 23.29 | 23.29 | 23.29 | 0.8K |
| 14:59 | 23.28 | 23.28 | 23.28 | 23.28 | 0.4K |
| 15:00 | 23.27 | 23.28 | 23.27 | 23.28 | 1.0K |
| 15:01 | 23.28 | 23.30 | 23.28 | 23.30 | 8.0K |
| 15:02 | 23.30 | 23.30 | 23.30 | 23.30 | 3.3K |
| 15:03 | 23.30 | 23.30 | 23.30 | 23.30 | 0.6K |
| 15:04 | 23.30 | 23.30 | 23.30 | 23.30 | 0.4K |
| 15:05 | 23.30 | 23.30 | 23.30 | 23.30 | 1.6K |
| 15:06 | 23.32 | 23.32 | 23.30 | 23.30 | 13.9K |
| 15:07 | 23.30 | 23.30 | 23.30 | 23.30 | 0.8K |
| 15:08 | 23.31 | 23.31 | 23.30 | 23.30 | 3.2K |
| 15:10 | 23.29 | 23.29 | 23.29 | 23.29 | 1.0K |
| 15:11 | 23.28 | 23.28 | 23.28 | 23.28 | 0.2K |
| 15:12 | 23.28 | 23.28 | 23.28 | 23.28 | 0.5K |
| 15:14 | 23.28 | 23.28 | 23.28 | 23.28 | 0.7K |
| 15:15 | 23.28 | 23.29 | 23.26 | 23.28 | 5.5K |
| 15:16 | 23.28 | 23.29 | 23.28 | 23.29 | 1.7K |
| 15:17 | 23.29 | 23.29 | 23.29 | 23.29 | 0.5K |
| 15:18 | 23.30 | 23.30 | 23.30 | 23.30 | 1.8K |
| 15:19 | 23.35 | 23.35 | 23.35 | 23.35 | 1.4K |
| 15:20 | 23.35 | 23.35 | 23.35 | 23.35 | 0.8K |
| 15:22 | 23.35 | 23.38 | 23.35 | 23.36 | 8.1K |
| 15:23 | 23.36 | 23.36 | 23.36 | 23.36 | 5.2K |
| 15:24 | 23.36 | 23.36 | 23.35 | 23.35 | 1.4K |
| 15:25 | 23.35 | 23.35 | 23.35 | 23.35 | 2.4K |
| 15:27 | 23.39 | 23.39 | 23.39 | 23.39 | 0.1K |
| 15:28 | 23.39 | 23.39 | 23.38 | 23.38 | 0.4K |
| 15:29 | 23.38 | 23.38 | 23.36 | 23.36 | 2.3K |
| 15:31 | 23.29 | 23.30 | 23.29 | 23.30 | 2.5K |
| 15:32 | 23.30 | 23.30 | 23.30 | 23.30 | 1.9K |
| 15:34 | 23.31 | 23.31 | 23.31 | 23.31 | 0.8K |
| 15:35 | 23.31 | 23.31 | 23.31 | 23.31 | 0.1K |
| 15:36 | 23.30 | 23.30 | 23.30 | 23.30 | 1.0K |
| 15:37 | 23.30 | 23.30 | 23.29 | 23.29 | 4.4K |
| 15:38 | 23.29 | 23.29 | 23.29 | 23.29 | 0.8K |
| 15:39 | 23.30 | 23.30 | 23.24 | 23.25 | 18.7K |
| 15:40 | 23.25 | 23.25 | 23.24 | 23.24 | 0.8K |
| 15:41 | 23.24 | 23.26 | 23.24 | 23.26 | 2.8K |
| 15:43 | 23.25 | 23.26 | 23.25 | 23.26 | 7.3K |
| 15:44 | 23.26 | 23.26 | 23.25 | 23.25 | 2.9K |
| 15:45 | 23.25 | 23.26 | 23.25 | 23.26 | 7.7K |
| 15:46 | 23.25 | 23.25 | 23.25 | 23.25 | 1.3K |
| 15:47 | 23.25 | 23.26 | 23.25 | 23.25 | 4.0K |
| 15:48 | 23.25 | 23.26 | 23.25 | 23.26 | 4.2K |
| 15:49 | 23.26 | 23.27 | 23.26 | 23.27 | 13.1K |
| 15:50 | 23.31 | 23.32 | 23.24 | 23.24 | 15.3K |
| 15:51 | 23.24 | 23.24 | 23.22 | 23.22 | 2.9K |
| 15:52 | 23.21 | 23.23 | 23.21 | 23.23 | 6.1K |
| 15:53 | 23.24 | 23.24 | 23.24 | 23.24 | 4.5K |
| 15:54 | 23.25 | 23.26 | 23.24 | 23.24 | 19.8K |
| 15:55 | 23.24 | 23.25 | 23.22 | 23.22 | 25.2K |
| 15:56 | 23.23 | 23.23 | 23.22 | 23.23 | 4.8K |
| 15:57 | 23.23 | 23.25 | 23.23 | 23.24 | 10.0K |
| 15:58 | 23.24 | 23.24 | 23.23 | 23.23 | 15.7K |
| 15:59 | 23.23 | 23.23 | 23.20 | 23.20 | 156.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 23.83 | 23.88 | 23.01 | 23.22 | 0.8M |
| 2025-09-25 | 24.20 | 24.32 | 23.67 | 23.91 | 0.7M |
| 2025-09-24 | 24.71 | 25.03 | 24.35 | 24.57 | 0.6M |
| 2025-09-23 | 25.20 | 25.51 | 24.69 | 24.73 | 0.7M |
| 2025-09-22 | 25.10 | 25.33 | 24.79 | 25.06 | 0.8M |
| 2025-09-19 | 24.99 | 25.02 | 24.50 | 24.94 | 2.7M |
| 2025-09-18 | 24.30 | 25.00 | 24.08 | 24.99 | 1.0M |
| 2025-09-17 | 22.89 | 23.94 | 22.81 | 23.41 | 0.9M |
| 2025-09-16 | 23.06 | 23.23 | 22.72 | 22.91 | 1.1M |
| 2025-09-15 | 22.60 | 22.99 | 22.53 | 22.81 | 0.4M |
| 2025-09-12 | 22.76 | 22.78 | 22.44 | 22.53 | 0.4M |
| 2025-09-11 | 22.10 | 22.87 | 22.09 | 22.79 | 0.6M |
| 2025-09-10 | 22.43 | 22.53 | 21.86 | 22.01 | 0.6M |
| 2025-09-09 | 22.71 | 22.84 | 22.24 | 22.30 | 0.5M |
| 2025-09-08 | 22.79 | 22.88 | 22.38 | 22.64 | 0.6M |
| 2025-09-05 | 22.39 | 22.94 | 22.39 | 22.64 | 0.7M |
| 2025-09-04 | 21.70 | 22.24 | 21.44 | 22.22 | 0.6M |
| 2025-09-03 | 22.01 | 22.19 | 21.65 | 21.82 | 1.8M |
| 2025-09-02 | 22.15 | 22.34 | 21.76 | 22.02 | 0.6M |
| 2025-08-29 | 23.34 | 23.50 | 22.55 | 22.67 | 1.0M |
| 2025-08-28 | 24.22 | 24.97 | 23.42 | 23.58 | 1.1M |
| 2025-08-27 | 23.48 | 24.51 | 22.60 | 23.97 | 2.1M |
| 2025-08-26 | 22.00 | 22.56 | 22.00 | 22.27 | 0.8M |
| 2025-08-25 | 22.06 | 22.22 | 21.96 | 22.07 | 0.5M |
| 2025-08-22 | 21.19 | 22.15 | 21.07 | 22.08 | 0.5M |
| 2025-08-21 | 20.58 | 21.05 | 20.51 | 20.89 | 0.3M |
| 2025-08-20 | 21.01 | 21.05 | 20.43 | 20.64 | 0.5M |
| 2025-08-19 | 20.90 | 21.47 | 20.88 | 21.05 | 0.4M |
| 2025-08-18 | 20.75 | 21.30 | 20.68 | 21.04 | 0.3M |
| 2025-08-15 | 21.14 | 21.14 | 20.57 | 20.71 | 0.4M |
| 2025-08-14 | 21.45 | 21.45 | 21.14 | 21.35 | 0.4M |
| 2025-08-13 | 21.29 | 21.84 | 21.29 | 21.73 | 0.4M |
| 2025-08-12 | 20.01 | 21.20 | 19.85 | 21.18 | 0.5M |
| 2025-08-11 | 20.42 | 20.55 | 19.81 | 19.83 | 0.5M |
| 2025-08-08 | 19.90 | 20.28 | 19.50 | 20.21 | 0.4M |
| 2025-08-07 | 20.18 | 20.18 | 19.64 | 19.78 | 0.4M |
| 2025-08-06 | 19.64 | 19.79 | 19.47 | 19.69 | 0.5M |
| 2025-08-05 | 19.95 | 20.13 | 19.72 | 19.74 | 0.5M |
| 2025-08-04 | 19.93 | 20.03 | 19.74 | 19.96 | 0.4M |
| 2025-08-01 | 19.96 | 20.22 | 19.45 | 19.79 | 0.7M |
| 2025-07-31 | 20.87 | 20.90 | 20.03 | 20.36 | 0.9M |
| 2025-07-30 | 21.51 | 21.76 | 20.91 | 21.25 | 0.8M |
| 2025-07-29 | 21.25 | 21.85 | 20.95 | 21.39 | 0.9M |
| 2025-07-28 | 20.04 | 21.25 | 20.00 | 21.12 | 1.1M |
| 2025-07-25 | 19.50 | 19.77 | 19.26 | 19.72 | 0.4M |
| 2025-07-24 | 19.45 | 19.61 | 19.17 | 19.60 | 0.4M |
| 2025-07-23 | 19.37 | 19.53 | 19.13 | 19.53 | 0.3M |
| 2025-07-22 | 19.59 | 19.75 | 19.32 | 19.32 | 0.5M |
| 2025-07-21 | 19.37 | 19.70 | 19.34 | 19.50 | 0.4M |
| 2025-07-18 | 19.82 | 19.82 | 19.15 | 19.22 | 0.5M |
| 2025-07-17 | 19.10 | 19.81 | 19.09 | 19.63 | 0.5M |
| 2025-07-16 | 19.11 | 19.24 | 18.61 | 19.17 | 0.5M |
| 2025-07-15 | 19.61 | 19.88 | 19.15 | 19.16 | 0.5M |
| 2025-07-14 | 19.27 | 19.38 | 18.98 | 19.30 | 0.4M |
| 2025-07-11 | 19.54 | 19.80 | 19.43 | 19.49 | 0.4M |
| 2025-07-10 | 19.93 | 20.25 | 19.79 | 19.88 | 0.4M |
| 2025-07-09 | 19.84 | 20.01 | 19.56 | 19.93 | 0.5M |
| 2025-07-08 | 19.48 | 20.24 | 19.45 | 19.89 | 0.5M |
| 2025-07-07 | 19.83 | 20.09 | 19.24 | 19.29 | 0.5M |
| 2025-07-03 | 20.33 | 20.43 | 20.07 | 20.26 | 0.3M |
| 2025-07-02 | 19.74 | 20.44 | 19.61 | 20.15 | 0.7M |
| 2025-07-01 | 19.03 | 20.10 | 18.92 | 19.74 | 1.0M |
| 2025-06-30 | 18.85 | 18.97 | 18.71 | 18.83 | 0.5M |
| 2025-06-27 | 19.10 | 19.21 | 18.61 | 18.74 | 1.1M |
| 2025-06-26 | 19.00 | 19.20 | 18.90 | 19.03 | 0.4M |
| 2025-06-25 | 18.95 | 19.06 | 18.76 | 18.97 | 0.4M |
| 2025-06-24 | 18.61 | 19.00 | 18.55 | 18.92 | 0.4M |
| 2025-06-23 | 18.16 | 18.38 | 18.00 | 18.32 | 0.5M |
| 2025-06-20 | 18.55 | 18.63 | 18.04 | 18.21 | 0.9M |
| 2025-06-18 | 18.40 | 18.59 | 18.24 | 18.27 | 0.5M |
| 2025-06-17 | 18.43 | 18.73 | 18.37 | 18.40 | 0.4M |
| 2025-06-16 | 18.46 | 18.91 | 18.39 | 18.66 | 0.5M |
| 2025-06-13 | 18.63 | 18.80 | 18.24 | 18.36 | 0.7M |
| 2025-06-12 | 18.87 | 19.10 | 18.82 | 19.06 | 0.6M |
| 2025-06-11 | 19.16 | 19.42 | 18.68 | 19.14 | 1.1M |
| 2025-06-10 | 18.41 | 18.66 | 18.24 | 18.61 | 0.5M |
| 2025-06-09 | 18.35 | 18.70 | 18.24 | 18.33 | 0.6M |
| 2025-06-06 | 17.91 | 18.16 | 17.87 | 18.11 | 0.5M |
| 2025-06-05 | 18.14 | 18.17 | 17.57 | 17.73 | 0.8M |
| 2025-06-04 | 17.82 | 18.04 | 17.69 | 18.02 | 0.9M |
| 2025-06-03 | 17.09 | 17.90 | 16.97 | 17.81 | 1.0M |
| 2025-06-02 | 16.67 | 17.43 | 16.61 | 17.11 | 1.2M |
| 2025-05-30 | 17.37 | 17.39 | 16.59 | 16.71 | 1.4M |
| 2025-05-29 | 17.50 | 17.67 | 16.94 | 17.43 | 2.0M |
| 2025-05-28 | 18.06 | 18.92 | 16.77 | 16.94 | 3.2M |
| 2025-05-27 | 19.83 | 20.16 | 19.69 | 20.06 | 0.7M |
| 2025-05-23 | 19.34 | 19.54 | 19.26 | 19.47 | 0.4M |
| 2025-05-22 | 19.94 | 20.07 | 19.74 | 19.85 | 0.4M |
| 2025-05-21 | 20.20 | 20.39 | 19.95 | 20.01 | 0.4M |
| 2025-05-20 | 20.34 | 20.45 | 20.18 | 20.43 | 0.3M |
| 2025-05-19 | 20.31 | 20.38 | 20.11 | 20.38 | 0.4M |
| 2025-05-16 | 20.65 | 20.65 | 20.31 | 20.55 | 0.4M |
| 2025-05-15 | 20.78 | 20.95 | 20.64 | 20.82 | 0.4M |
| 2025-05-14 | 21.00 | 21.10 | 20.86 | 20.93 | 0.4M |
| 2025-05-13 | 20.69 | 21.05 | 20.67 | 20.93 | 0.5M |
| 2025-05-12 | 20.61 | 20.92 | 20.46 | 20.61 | 0.6M |
| 2025-05-09 | 19.60 | 19.78 | 19.21 | 19.45 | 0.4M |
| 2025-05-08 | 19.38 | 19.72 | 19.11 | 19.54 | 0.5M |
| 2025-05-07 | 18.85 | 19.02 | 18.59 | 18.99 | 0.9M |
| 2025-05-06 | 18.87 | 18.95 | 18.66 | 18.79 | 0.5M |
| 2025-05-05 | 19.12 | 19.34 | 19.02 | 19.09 | 0.5M |
| 2025-05-02 | 18.78 | 19.42 | 18.73 | 19.22 | 0.5M |
| 2025-05-01 | 18.44 | 18.65 | 18.21 | 18.42 | 0.7M |
| 2025-04-30 | 18.12 | 18.34 | 18.02 | 18.27 | 0.7M |
| 2025-04-29 | 18.35 | 18.66 | 18.34 | 18.41 | 0.4M |
| 2025-04-28 | 18.61 | 18.81 | 18.40 | 18.59 | 0.5M |
| 2025-04-25 | 18.45 | 18.86 | 18.45 | 18.67 | 0.4M |
| 2025-04-24 | 18.34 | 18.73 | 18.23 | 18.68 | 0.5M |
| 2025-04-23 | 18.50 | 18.52 | 17.91 | 18.03 | 0.7M |
| 2025-04-22 | 17.91 | 18.11 | 17.42 | 17.68 | 1.0M |
| 2025-04-21 | 17.34 | 17.73 | 17.29 | 17.69 | 0.9M |
| 2025-04-17 | 17.83 | 17.93 | 17.62 | 17.67 | 0.7M |
| 2025-04-16 | 17.55 | 17.91 | 17.29 | 17.78 | 0.8M |
| 2025-04-15 | 17.91 | 18.16 | 17.77 | 17.99 | 0.7M |
| 2025-04-14 | 18.50 | 18.50 | 17.72 | 17.93 | 0.5M |
| 2025-04-11 | 17.69 | 18.16 | 17.38 | 18.05 | 0.6M |
| 2025-04-10 | 18.59 | 18.76 | 17.41 | 17.74 | 1.2M |
| 2025-04-09 | 16.93 | 19.73 | 16.88 | 19.38 | 1.4M |
| 2025-04-08 | 17.98 | 18.18 | 16.52 | 16.92 | 1.0M |
| 2025-04-07 | 16.73 | 18.47 | 16.46 | 17.37 | 1.1M |
| 2025-04-04 | 17.44 | 17.62 | 16.78 | 17.51 | 0.9M |
| 2025-04-03 | 19.57 | 19.58 | 18.15 | 18.18 | 0.7M |
| 2025-04-02 | 20.13 | 20.57 | 20.07 | 20.52 | 0.5M |
| 2025-04-01 | 20.63 | 20.72 | 19.90 | 20.38 | 0.5M |
| 2025-03-31 | 20.50 | 20.81 | 20.15 | 20.76 | 0.8M |
| 2025-03-28 | 21.15 | 21.29 | 20.43 | 20.60 | 0.7M |
| 2025-03-27 | 21.59 | 21.62 | 21.15 | 21.28 | 0.6M |
| 2025-03-26 | 21.54 | 21.72 | 21.35 | 21.68 | 0.6M |
| 2025-03-25 | 21.66 | 21.80 | 21.42 | 21.56 | 0.4M |
| 2025-03-24 | 21.56 | 21.79 | 21.34 | 21.72 | 0.6M |
| 2025-03-21 | 21.01 | 21.27 | 20.63 | 21.01 | 2.3M |
| 2025-03-20 | 21.15 | 21.58 | 21.05 | 21.36 | 0.6M |
| 2025-03-19 | 21.52 | 21.87 | 21.38 | 21.43 | 0.4M |
| 2025-03-18 | 21.34 | 21.64 | 21.26 | 21.47 | 0.6M |
| 2025-03-17 | 21.16 | 21.68 | 21.10 | 21.53 | 0.6M |
| 2025-03-14 | 21.04 | 21.51 | 20.98 | 21.26 | 0.6M |
| 2025-03-13 | 20.89 | 21.48 | 20.63 | 20.76 | 0.7M |
| 2025-03-12 | 21.13 | 21.19 | 20.78 | 20.83 | 0.8M |
| 2025-03-11 | 20.91 | 21.36 | 20.65 | 20.80 | 0.8M |
| 2025-03-10 | 21.27 | 21.63 | 20.85 | 20.93 | 0.7M |
| 2025-03-07 | 21.01 | 21.76 | 20.92 | 21.71 | 0.6M |
| 2025-03-06 | 20.47 | 21.28 | 20.41 | 21.03 | 0.8M |
| 2025-03-05 | 20.38 | 20.94 | 20.18 | 20.91 | 0.8M |
| 2025-03-04 | 19.71 | 20.64 | 19.61 | 20.16 | 0.8M |
| 2025-03-03 | 21.04 | 21.19 | 19.79 | 19.89 | 0.7M |
| 2025-02-28 | 20.59 | 21.14 | 20.28 | 20.84 | 0.8M |
| 2025-02-27 | 21.08 | 21.41 | 20.56 | 20.59 | 0.8M |
| 2025-02-26 | 20.80 | 22.08 | 20.50 | 21.11 | 1.1M |
| 2025-02-25 | 21.35 | 21.45 | 20.54 | 20.70 | 0.8M |
| 2025-02-24 | 21.87 | 21.96 | 21.52 | 21.57 | 0.5M |
| 2025-02-21 | 22.80 | 23.13 | 21.69 | 21.76 | 0.4M |
| 2025-02-20 | 22.61 | 22.91 | 22.36 | 22.53 | 0.4M |
| 2025-02-19 | 22.45 | 22.82 | 22.36 | 22.57 | 0.6M |
| 2025-02-18 | 22.30 | 22.50 | 22.12 | 22.45 | 0.4M |
| 2025-02-14 | 22.54 | 22.73 | 22.23 | 22.27 | 0.2M |
| 2025-02-13 | 22.31 | 22.57 | 22.09 | 22.52 | 0.3M |
| 2025-02-12 | 22.20 | 22.41 | 22.11 | 22.25 | 0.4M |
| 2025-02-11 | 22.39 | 22.88 | 22.39 | 22.55 | 0.4M |
| 2025-02-10 | 22.69 | 22.86 | 22.43 | 22.72 | 0.5M |
| 2025-02-07 | 22.87 | 23.03 | 22.39 | 22.52 | 0.5M |
| 2025-02-06 | 22.82 | 23.18 | 22.74 | 22.89 | 0.4M |
| 2025-02-05 | 22.51 | 23.03 | 22.39 | 22.85 | 0.4M |
| 2025-02-04 | 22.34 | 22.70 | 22.28 | 22.52 | 0.4M |
| 2025-02-03 | 22.27 | 22.85 | 21.97 | 22.39 | 0.6M |
| 2025-01-31 | 23.13 | 23.48 | 22.77 | 22.99 | 0.5M |
| 2025-01-30 | 23.20 | 23.29 | 22.89 | 23.06 | 0.3M |
| 2025-01-29 | 22.69 | 22.97 | 22.50 | 22.82 | 0.4M |
| 2025-01-28 | 22.60 | 22.78 | 22.27 | 22.50 | 0.3M |
| 2025-01-27 | 22.71 | 23.12 | 22.48 | 22.63 | 0.6M |
| 2025-01-24 | 23.44 | 23.53 | 23.07 | 23.31 | 0.3M |
| 2025-01-23 | 23.46 | 23.70 | 23.18 | 23.51 | 0.4M |
| 2025-01-22 | 24.20 | 24.75 | 23.91 | 23.94 | 0.5M |
| 2025-01-21 | 24.90 | 24.95 | 24.07 | 24.10 | 0.5M |
| 2025-01-17 | 24.64 | 24.75 | 24.32 | 24.57 | 0.4M |
| 2025-01-16 | 24.30 | 24.71 | 24.05 | 24.15 | 0.5M |
| 2025-01-15 | 24.10 | 24.36 | 23.96 | 24.11 | 0.4M |
| 2025-01-14 | 23.88 | 24.14 | 23.39 | 23.54 | 0.5M |
| 2025-01-13 | 23.08 | 23.64 | 22.95 | 23.62 | 0.5M |
| 2025-01-10 | 23.75 | 23.98 | 23.26 | 23.53 | 0.4M |
| 2025-01-08 | 24.15 | 24.38 | 23.93 | 24.22 | 0.5M |
| 2025-01-07 | 24.61 | 25.36 | 24.43 | 24.47 | 1.1M |
| 2025-01-06 | 24.29 | 25.20 | 24.29 | 24.57 | 0.5M |
| 2025-01-03 | 24.10 | 24.25 | 23.68 | 24.12 | 0.3M |
| 2025-01-02 | 23.98 | 24.55 | 23.72 | 24.01 | 0.4M |