22,900.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 4.7K |
| 09:16 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 0.4K |
| 09:18 | 23,150.00 | 23,200.00 | 23,150.00 | 23,200.00 | 4.6K |
| 09:19 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 0.2K |
| 09:21 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 0.1K |
| 09:22 | 23,200.00 | 23,300.00 | 23,200.00 | 23,300.00 | 6.9K |
| 09:23 | 23,300.00 | 23,350.00 | 23,300.00 | 23,350.00 | 6.6K |
| 09:24 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 7.7K |
| 09:25 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 5.3K |
| 09:26 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 1.4K |
| 09:27 | 23,250.00 | 23,500.00 | 23,250.00 | 23,500.00 | 50.2K |
| 09:28 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 2.7K |
| 09:30 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.2K |
| 09:31 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 8.2K |
| 09:32 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 15.5K |
| 09:33 | 23,500.00 | 23,550.00 | 23,500.00 | 23,550.00 | 5.4K |
| 09:34 | 23,550.00 | 23,600.00 | 23,550.00 | 23,550.00 | 42.0K |
| 09:35 | 23,550.00 | 23,600.00 | 23,550.00 | 23,550.00 | 3.7K |
| 09:36 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.5K |
| 09:37 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 4.3K |
| 09:38 | 23,550.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.1K |
| 09:39 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23.1K |
| 09:40 | 23,450.00 | 23,500.00 | 23,450.00 | 23,500.00 | 10.3K |
| 09:41 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 10.0K |
| 09:42 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 4.7K |
| 09:43 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 6.8K |
| 09:44 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 8.6K |
| 09:45 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 5.0K |
| 09:46 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 1.6K |
| 09:47 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 3.1K |
| 09:48 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.8K |
| 09:49 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.2K |
| 09:50 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 11.3K |
| 09:52 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.5K |
| 09:54 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 2.7K |
| 09:55 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 10.5K |
| 09:56 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 2.5K |
| 09:59 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.3K |
| 10:02 | 23,400.00 | 23,400.00 | 23,350.00 | 23,350.00 | 2.0K |
| 10:03 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.5K |
| 10:04 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 2.1K |
| 10:06 | 23,350.00 | 23,350.00 | 23,300.00 | 23,300.00 | 23.8K |
| 10:07 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 1.4K |
| 10:08 | 23,400.00 | 23,400.00 | 23,350.00 | 23,350.00 | 9.3K |
| 10:09 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 0.1K |
| 10:10 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 0.9K |
| 10:11 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 1.0K |
| 10:12 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 0.4K |
| 10:14 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 4.6K |
| 10:15 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 12.2K |
| 10:16 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 2.0K |
| 10:17 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 1.2K |
| 10:18 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 5.6K |
| 10:19 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 0.1K |
| 10:21 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 0.1K |
| 10:22 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.6K |
| 10:23 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 0.3K |
| 10:24 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 1.0K |
| 10:25 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 6.0K |
| 10:26 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 0.1K |
| 10:27 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 1.2K |
| 10:28 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 1.3K |
| 10:29 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 3.6K |
| 10:30 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 0.2K |
| 10:31 | 23,350.00 | 23,400.00 | 23,350.00 | 23,400.00 | 0.2K |
| 10:35 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 0.1K |
| 10:36 | 23,350.00 | 23,400.00 | 23,350.00 | 23,400.00 | 6.2K |
| 10:38 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 1.0K |
| 10:39 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.4K |
| 10:40 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 3.0K |
| 10:41 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 2.1K |
| 10:42 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.9K |
| 10:44 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.1K |
| 10:45 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.1K |
| 10:46 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.5K |
| 10:50 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 4.2K |
| 10:51 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.3K |
| 10:52 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.2K |
| 10:58 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.5K |
| 10:59 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 5.1K |
| 11:03 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 1.2K |
| 11:04 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 1.0K |
| 11:06 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 5.0K |
| 11:07 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.3K |
| 11:08 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 1.3K |
| 11:09 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0.1K |
| 11:12 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 10.2K |
| 11:13 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 3.0K |
| 11:14 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 0.3K |
| 11:17 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 4.5K |
| 11:19 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 3.0K |
| 11:20 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 0.2K |
| 11:26 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 4.7K |
| 11:27 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 0.3K |
| 11:28 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 12.4K |
| 11:29 | 23,350.00 | 23,350.00 | 23,350.00 | 23,350.00 | 0.3K |
| 13:00 | 23,350.00 | 23,350.00 | 23,300.00 | 23,300.00 | 30.9K |
| 13:01 | 23,350.00 | 23,350.00 | 23,300.00 | 23,300.00 | 8.2K |
| 13:03 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 8.4K |
| 13:04 | 23,250.00 | 23,250.00 | 23,250.00 | 23,250.00 | 1.5K |
| 13:05 | 23,250.00 | 23,300.00 | 23,250.00 | 23,300.00 | 2.3K |
| 13:07 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 2.2K |
| 13:08 | 23,300.00 | 23,350.00 | 23,250.00 | 23,350.00 | 24.8K |
| 13:09 | 23,400.00 | 23,500.00 | 23,400.00 | 23,400.00 | 123.6K |
| 13:10 | 23,500.00 | 23,550.00 | 23,500.00 | 23,550.00 | 13.1K |
| 13:11 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0.1K |
| 13:12 | 23,600.00 | 23,800.00 | 23,600.00 | 23,800.00 | 111.5K |
| 13:13 | 23,750.00 | 23,800.00 | 23,700.00 | 23,700.00 | 18.1K |
| 13:14 | 23,700.00 | 23,800.00 | 23,700.00 | 23,750.00 | 23.6K |
| 13:15 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 10.7K |
| 13:16 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.6K |
| 13:17 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1.9K |
| 13:19 | 23,700.00 | 23,700.00 | 23,650.00 | 23,650.00 | 15.3K |
| 13:20 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 2.2K |
| 13:21 | 23,650.00 | 23,700.00 | 23,650.00 | 23,700.00 | 4.4K |
| 13:22 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 2.8K |
| 13:23 | 23,700.00 | 23,700.00 | 23,650.00 | 23,650.00 | 8.5K |
| 13:24 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 2.7K |
| 13:25 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 29.3K |
| 13:26 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 13.6K |
| 13:27 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 5.2K |
| 13:28 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 4.7K |
| 13:29 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 28.1K |
| 13:30 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 18.2K |
| 13:31 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 5.8K |
| 13:32 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 19.0K |
| 13:34 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 3.0K |
| 13:35 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0.1K |
| 13:36 | 23,600.00 | 23,650.00 | 23,600.00 | 23,600.00 | 1.0K |
| 13:37 | 23,650.00 | 23,650.00 | 23,600.00 | 23,650.00 | 7.6K |
| 13:38 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 5.1K |
| 13:39 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 3.7K |
| 13:40 | 23,700.00 | 23,750.00 | 23,700.00 | 23,750.00 | 43.8K |
| 13:41 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 2.5K |
| 13:42 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 11.2K |
| 13:44 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 2.3K |
| 13:45 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 19.3K |
| 13:46 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 3.0K |
| 13:47 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 7.5K |
| 13:48 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 2.0K |
| 13:49 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 3.4K |
| 13:50 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 1.0K |
| 13:51 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 1.4K |
| 13:52 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1.3K |
| 13:53 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.4K |
| 13:54 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 27.7K |
| 13:55 | 23,700.00 | 23,700.00 | 23,650.00 | 23,700.00 | 8.3K |
| 13:56 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 8.1K |
| 13:57 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 12.6K |
| 13:58 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 9.9K |
| 13:59 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 7.0K |
| 14:00 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 1.5K |
| 14:01 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.2K |
| 14:02 | 23,650.00 | 23,650.00 | 23,600.00 | 23,650.00 | 16.0K |
| 14:03 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 2.0K |
| 14:04 | 23,600.00 | 23,650.00 | 23,600.00 | 23,650.00 | 0.3K |
| 14:05 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 11.0K |
| 14:06 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 3.5K |
| 14:07 | 23,700.00 | 23,700.00 | 23,650.00 | 23,650.00 | 35.8K |
| 14:08 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 0.2K |
| 14:09 | 23,700.00 | 23,700.00 | 23,650.00 | 23,650.00 | 5.1K |
| 14:10 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 6.4K |
| 14:11 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 2.5K |
| 14:12 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 6.5K |
| 14:13 | 23,650.00 | 23,700.00 | 23,600.00 | 23,600.00 | 28.0K |
| 14:14 | 23,650.00 | 23,700.00 | 23,650.00 | 23,700.00 | 18.3K |
| 14:15 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 28.2K |
| 14:17 | 23,700.00 | 23,750.00 | 23,700.00 | 23,750.00 | 32.4K |
| 14:18 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 7.4K |
| 14:19 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 9.3K |
| 14:20 | 23,750.00 | 23,800.00 | 23,750.00 | 23,800.00 | 79.0K |
| 14:21 | 23,800.00 | 23,800.00 | 23,750.00 | 23,800.00 | 9.8K |
| 14:22 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 2.4K |
| 14:23 | 23,800.00 | 23,850.00 | 23,800.00 | 23,850.00 | 15.8K |
| 14:24 | 23,850.00 | 23,900.00 | 23,850.00 | 23,900.00 | 3.4K |
| 14:25 | 23,900.00 | 23,950.00 | 23,900.00 | 23,950.00 | 45.8K |
| 14:26 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 7.4K |
| 14:27 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 2.3K |
| 14:28 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 7.4K |
| 14:29 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 3.9K |
| 14:45 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.1K |
| 15:00 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 39.3K |