22,800.00
最終更新: 2025-10-03
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 22,400.00 | 22,400.00 | 22,350.00 | 22,350.00 | 12.6K |
| 09:16 | 22,350.00 | 22,350.00 | 22,300.00 | 22,300.00 | 2.1K |
| 09:17 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 2.0K |
| 09:18 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 3.3K |
| 09:19 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 3.5K |
| 09:20 | 22,350.00 | 22,400.00 | 22,350.00 | 22,400.00 | 8.1K |
| 09:21 | 22,400.00 | 22,450.00 | 22,400.00 | 22,450.00 | 3.1K |
| 09:22 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 5.5K |
| 09:23 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 3.0K |
| 09:25 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 2.2K |
| 09:26 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 1.0K |
| 09:27 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 1.0K |
| 09:29 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 7.2K |
| 09:31 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.4K |
| 09:32 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 5.2K |
| 09:34 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.5K |
| 09:35 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.2K |
| 09:37 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 4.2K |
| 09:38 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.2K |
| 09:40 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 0.1K |
| 09:41 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 5.0K |
| 09:42 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 0.4K |
| 09:45 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 1.2K |
| 09:48 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 3.0K |
| 09:49 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 5.0K |
| 09:50 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 2.3K |
| 09:51 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 8.8K |
| 09:53 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 1.8K |
| 09:54 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 3.8K |
| 09:56 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 14.4K |
| 09:57 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 8.3K |
| 09:58 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 0.5K |
| 09:59 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 0.8K |
| 10:01 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 10.2K |
| 10:03 | 22,300.00 | 22,350.00 | 22,300.00 | 22,350.00 | 3.8K |
| 10:04 | 22,400.00 | 22,400.00 | 22,300.00 | 22,300.00 | 2.3K |
| 10:05 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 5.0K |
| 10:06 | 22,400.00 | 22,400.00 | 22,350.00 | 22,350.00 | 4.0K |
| 10:07 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 2.5K |
| 10:08 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 2.0K |
| 10:09 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.1K |
| 10:10 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 1.0K |
| 10:11 | 22,400.00 | 22,400.00 | 22,350.00 | 22,400.00 | 5.7K |
| 10:12 | 22,400.00 | 22,400.00 | 22,350.00 | 22,400.00 | 9.2K |
| 10:13 | 22,400.00 | 22,400.00 | 22,350.00 | 22,400.00 | 2.3K |
| 10:14 | 22,400.00 | 22,450.00 | 22,400.00 | 22,450.00 | 12.1K |
| 10:15 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 0.1K |
| 10:17 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.1K |
| 10:18 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.4K |
| 10:19 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.7K |
| 10:21 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 4.3K |
| 10:22 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.2K |
| 10:23 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.3K |
| 10:24 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.3K |
| 10:25 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.3K |
| 10:32 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 1.7K |
| 10:38 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.2K |
| 10:39 | 22,350.00 | 22,400.00 | 22,350.00 | 22,400.00 | 4.1K |
| 10:41 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 2.4K |
| 10:47 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 1.0K |
| 10:48 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.2K |
| 10:54 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 1.0K |
| 10:55 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 12.0K |
| 10:59 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.5K |
| 11:02 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 20.0K |
| 11:03 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 6.0K |
| 11:04 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.4K |
| 11:05 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 1.9K |
| 11:08 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.1K |
| 11:10 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.2K |
| 11:11 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 1.2K |
| 11:12 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 3.3K |
| 11:13 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 0.2K |
| 11:15 | 22,450.00 | 22,450.00 | 22,400.00 | 22,400.00 | 1.6K |
| 11:16 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 2.5K |
| 11:17 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 1.0K |
| 11:18 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 1.5K |
| 11:20 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 1.0K |
| 11:21 | 22,400.00 | 22,450.00 | 22,400.00 | 22,400.00 | 16.7K |
| 11:25 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 0.1K |
| 11:26 | 22,350.00 | 22,400.00 | 22,350.00 | 22,400.00 | 16.2K |
| 11:27 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 0.1K |
| 11:29 | 22,350.00 | 22,350.00 | 22,350.00 | 22,350.00 | 2.5K |
| 13:00 | 22,350.00 | 22,350.00 | 22,300.00 | 22,300.00 | 26.7K |
| 13:01 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0.3K |
| 13:02 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 7.5K |
| 13:03 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 1.3K |
| 13:04 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 21.8K |
| 13:05 | 22,200.00 | 22,250.00 | 22,200.00 | 22,200.00 | 2.3K |
| 13:06 | 22,200.00 | 22,250.00 | 22,200.00 | 22,250.00 | 10.6K |
| 13:07 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 4.5K |
| 13:08 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 4.0K |
| 13:09 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 2.8K |
| 13:10 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 2.7K |
| 13:11 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 11.9K |
| 13:13 | 22,250.00 | 22,300.00 | 22,250.00 | 22,300.00 | 1.0K |
| 13:14 | 22,300.00 | 22,300.00 | 22,250.00 | 22,250.00 | 7.7K |
| 13:15 | 22,250.00 | 22,250.00 | 22,200.00 | 22,200.00 | 4.5K |
| 13:17 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 0.1K |
| 13:18 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 1.6K |
| 13:19 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 8.5K |
| 13:20 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.2K |
| 13:21 | 22,250.00 | 22,250.00 | 22,200.00 | 22,200.00 | 11.0K |
| 13:22 | 22,250.00 | 22,250.00 | 22,200.00 | 22,200.00 | 10.1K |
| 13:23 | 22,200.00 | 22,200.00 | 22,150.00 | 22,200.00 | 5.9K |
| 13:24 | 22,200.00 | 22,200.00 | 22,150.00 | 22,150.00 | 1.4K |
| 13:25 | 22,150.00 | 22,150.00 | 22,100.00 | 22,100.00 | 20.8K |
| 13:26 | 22,100.00 | 22,100.00 | 22,050.00 | 22,050.00 | 12.6K |
| 13:27 | 22,050.00 | 22,050.00 | 21,900.00 | 21,900.00 | 64.7K |
| 13:28 | 21,900.00 | 21,950.00 | 21,900.00 | 21,900.00 | 9.2K |
| 13:29 | 21,900.00 | 21,900.00 | 21,850.00 | 21,900.00 | 21.2K |
| 13:30 | 22,000.00 | 22,000.00 | 21,950.00 | 22,000.00 | 5.1K |
| 13:31 | 22,000.00 | 22,000.00 | 21,950.00 | 22,000.00 | 0.7K |
| 13:33 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 12.7K |
| 13:34 | 22,000.00 | 22,050.00 | 22,000.00 | 22,050.00 | 3.6K |
| 13:35 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 4.7K |
| 13:36 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 3.6K |
| 13:37 | 22,050.00 | 22,050.00 | 22,000.00 | 22,050.00 | 3.7K |
| 13:38 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 3.6K |
| 13:40 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 2.3K |
| 13:41 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.2K |
| 13:42 | 22,050.00 | 22,050.00 | 22,000.00 | 22,000.00 | 0.2K |
| 13:43 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.8K |
| 13:44 | 22,050.00 | 22,050.00 | 22,000.00 | 22,050.00 | 23.3K |
| 13:45 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.5K |
| 13:46 | 22,050.00 | 22,050.00 | 22,000.00 | 22,000.00 | 2.6K |
| 13:47 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 1.4K |
| 13:48 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 3.6K |
| 13:49 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.4K |
| 13:50 | 22,000.00 | 22,050.00 | 22,000.00 | 22,050.00 | 1.1K |
| 13:51 | 22,000.00 | 22,050.00 | 22,000.00 | 22,000.00 | 10.4K |
| 13:52 | 22,000.00 | 22,000.00 | 21,950.00 | 21,950.00 | 47.7K |
| 13:53 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 3.9K |
| 13:54 | 21,950.00 | 22,000.00 | 21,900.00 | 21,900.00 | 3.6K |
| 13:55 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 0.4K |
| 13:56 | 21,900.00 | 21,950.00 | 21,900.00 | 21,900.00 | 11.9K |
| 13:57 | 21,950.00 | 22,200.00 | 21,900.00 | 22,200.00 | 51.1K |
| 13:58 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.1K |
| 13:59 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.1K |
| 14:00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 0.1K |
| 14:01 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 1.7K |
| 14:02 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 8.0K |
| 14:03 | 21,950.00 | 21,950.00 | 21,900.00 | 21,900.00 | 2.3K |
| 14:04 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 1.0K |
| 14:05 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 11.5K |
| 14:06 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 1.0K |
| 14:08 | 21,950.00 | 21,950.00 | 21,900.00 | 21,900.00 | 3.0K |
| 14:09 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 7.3K |
| 14:10 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 1.2K |
| 14:11 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 3.2K |
| 14:12 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 1.3K |
| 14:13 | 21,950.00 | 21,950.00 | 21,900.00 | 21,900.00 | 1.9K |
| 14:14 | 21,900.00 | 21,950.00 | 21,900.00 | 21,900.00 | 5.7K |
| 14:15 | 21,900.00 | 21,950.00 | 21,900.00 | 21,900.00 | 3.6K |
| 14:16 | 21,950.00 | 21,950.00 | 21,900.00 | 21,900.00 | 5.3K |
| 14:17 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 2.0K |
| 14:18 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 7.9K |
| 14:19 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 3.7K |
| 14:20 | 21,950.00 | 22,000.00 | 21,950.00 | 22,000.00 | 3.7K |
| 14:21 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 2.2K |
| 14:22 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.5K |
| 14:23 | 22,050.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.7K |
| 14:24 | 22,050.00 | 22,100.00 | 22,050.00 | 22,100.00 | 0.2K |
| 14:25 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 2.4K |
| 14:26 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 2.7K |
| 14:27 | 22,100.00 | 22,200.00 | 21,850.00 | 22,200.00 | 44.7K |
| 14:28 | 22,350.00 | 22,400.00 | 22,350.00 | 22,400.00 | 6.3K |
| 14:29 | 22,350.00 | 22,400.00 | 22,350.00 | 22,400.00 | 12.3K |
| 15:00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 34.6K |