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 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 2.7K |
09:16 | 23,850.00 | 23,850.00 | 23,800.00 | 23,800.00 | 8.0K |
09:18 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 3.5K |
09:21 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 10.3K |
09:22 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 16.8K |
09:23 | 23,800.00 | 23,850.00 | 23,800.00 | 23,850.00 | 10.5K |
09:24 | 23,850.00 | 23,850.00 | 23,800.00 | 23,800.00 | 5.5K |
09:25 | 23,800.00 | 23,850.00 | 23,800.00 | 23,850.00 | 1.1K |
09:27 | 23,850.00 | 23,850.00 | 23,800.00 | 23,800.00 | 3.3K |
09:28 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 2.0K |
09:29 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.1K |
09:35 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.1K |
09:38 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.1K |
09:39 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 1.5K |
09:40 | 23,800.00 | 23,900.00 | 23,800.00 | 23,900.00 | 10.3K |
09:41 | 23,850.00 | 23,850.00 | 23,800.00 | 23,800.00 | 30.0K |
09:42 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 35.5K |
09:43 | 23,850.00 | 23,850.00 | 23,800.00 | 23,800.00 | 0.5K |
09:44 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.5K |
09:45 | 23,850.00 | 23,900.00 | 23,850.00 | 23,900.00 | 18.7K |
09:46 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.1K |
09:47 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 1.0K |
09:49 | 24,000.00 | 24,000.00 | 23,950.00 | 23,950.00 | 0.7K |
09:50 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 1.5K |
09:51 | 23,950.00 | 24,000.00 | 23,950.00 | 24,000.00 | 1.1K |
09:52 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.5K |
09:53 | 23,950.00 | 24,000.00 | 23,950.00 | 23,950.00 | 0.3K |
09:54 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.6K |
09:55 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 2.0K |
09:56 | 23,950.00 | 23,950.00 | 23,850.00 | 23,850.00 | 30.0K |
09:58 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 2.0K |
09:59 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 2.8K |
10:00 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.7K |
10:06 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
10:07 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.5K |
10:09 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 5.4K |
10:11 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 9.0K |
10:12 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.7K |
10:15 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.1K |
10:16 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 3.0K |
10:20 | 23,900.00 | 23,950.00 | 23,900.00 | 23,950.00 | 15.7K |
10:30 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.8K |
10:32 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 1.0K |
10:34 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.2K |
10:35 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.4K |
10:37 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
10:38 | 23,900.00 | 23,900.00 | 23,850.00 | 23,850.00 | 6.8K |
10:39 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 3.0K |
10:40 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 5.0K |
10:42 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 14.1K |
10:43 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 24.4K |
10:44 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.2K |
10:46 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.3K |
10:49 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.5K |
10:50 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 3.5K |
10:51 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 2.0K |
10:53 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.4K |
10:57 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.9K |
10:58 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 7.0K |
11:01 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 1.1K |
11:03 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 9.8K |
11:04 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 13.4K |
11:06 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
11:07 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 1.0K |
11:08 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.5K |
11:09 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
11:11 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 1.0K |
11:13 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 7.5K |
11:15 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.9K |
11:16 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.5K |
11:17 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 1.9K |
11:19 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 11.5K |
11:20 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 25.6K |
11:22 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 4.4K |
11:25 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 2.0K |
11:27 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 7.0K |
13:00 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 2.1K |
13:01 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 8.2K |
13:02 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 5.6K |
13:05 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 4.4K |
13:08 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 6.7K |
13:10 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 1.2K |
13:11 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.2K |
13:12 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 2.0K |
13:14 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 5.0K |
13:15 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 1.4K |
13:16 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 1.7K |
13:17 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
13:19 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.2K |
13:20 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.5K |
13:21 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 1.9K |
13:22 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 2.0K |
13:24 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
13:25 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 5.0K |
13:27 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 2.0K |
13:28 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 14.5K |
13:29 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 10.0K |
13:30 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 1.0K |
13:31 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 3.0K |
13:35 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 9.3K |
13:37 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.2K |
13:39 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.5K |
13:41 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 27.7K |
13:44 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.1K |
13:45 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 4.5K |
13:46 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 11.0K |
13:47 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 11.1K |
13:50 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.5K |
13:51 | 23,900.00 | 24,000.00 | 23,900.00 | 24,000.00 | 34.1K |
13:53 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2.0K |
13:54 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1.2K |
13:56 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 10.0K |
13:57 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 13.0K |
13:58 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.5K |
13:59 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 40.0K |
14:00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24.8K |
14:01 | 24,050.00 | 24,100.00 | 24,050.00 | 24,100.00 | 70.6K |
14:02 | 24,150.00 | 24,200.00 | 24,150.00 | 24,200.00 | 11.1K |
14:03 | 24,200.00 | 24,250.00 | 24,200.00 | 24,200.00 | 21.8K |
14:04 | 24,200.00 | 24,200.00 | 24,100.00 | 24,100.00 | 16.1K |
14:05 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 0.8K |
14:06 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 3.5K |
14:07 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 3.1K |
14:08 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 17.5K |
14:10 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 7.5K |
14:12 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 7.2K |
14:13 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.2K |
14:14 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1.1K |
14:15 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 4.9K |
14:16 | 24,000.00 | 24,000.00 | 23,950.00 | 23,950.00 | 5.1K |
14:17 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.2K |
14:18 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.2K |
14:19 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 2.9K |
14:20 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 3.1K |
14:22 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.7K |
14:23 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 5.7K |
14:24 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 1.1K |
14:25 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0.5K |
14:27 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 37.0K |
14:29 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 14.2K |
14:45 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 4.5K |
15:00 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 22.4K |