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 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 10.5K |
| 09:17 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 3.5K |
| 09:19 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0.1K |
| 09:20 | 24,000.00 | 24,000.00 | 23,900.00 | 23,900.00 | 33.2K |
| 09:21 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 22.3K |
| 09:24 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 0.9K |
| 09:25 | 23,950.00 | 23,950.00 | 23,900.00 | 23,900.00 | 53.2K |
| 09:26 | 23,900.00 | 23,950.00 | 23,900.00 | 23,950.00 | 12.2K |
| 09:27 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.2K |
| 09:28 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
| 09:29 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 8.0K |
| 09:30 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 5.9K |
| 09:31 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 4.6K |
| 09:32 | 23,900.00 | 23,950.00 | 23,900.00 | 23,950.00 | 39.0K |
| 09:36 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 20.0K |
| 09:38 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.5K |
| 09:40 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.5K |
| 09:41 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 1.0K |
| 09:44 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 11.9K |
| 09:45 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 0.5K |
| 09:46 | 23,850.00 | 23,850.00 | 23,800.00 | 23,800.00 | 10.1K |
| 09:47 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.5K |
| 09:48 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 2.4K |
| 09:49 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 1.4K |
| 09:50 | 23,800.00 | 23,800.00 | 23,750.00 | 23,750.00 | 5.3K |
| 09:51 | 23,800.00 | 23,800.00 | 23,750.00 | 23,750.00 | 12.7K |
| 09:52 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 1.1K |
| 09:54 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 4.0K |
| 09:55 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 19.6K |
| 09:57 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 2.5K |
| 09:58 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1.0K |
| 09:59 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 3.3K |
| 10:00 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 7.8K |
| 10:01 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 3.1K |
| 10:02 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 6.4K |
| 10:03 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1.5K |
| 10:04 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 11.2K |
| 10:05 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 10:07 | 23,700.00 | 23,800.00 | 23,700.00 | 23,800.00 | 19.1K |
| 10:09 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 2.4K |
| 10:10 | 23,800.00 | 23,900.00 | 23,800.00 | 23,900.00 | 10.1K |
| 10:12 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.5K |
| 10:13 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.2K |
| 10:15 | 23,900.00 | 23,900.00 | 23,850.00 | 23,850.00 | 0.3K |
| 10:19 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.1K |
| 10:28 | 23,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 4.8K |
| 10:33 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.2K |
| 10:39 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 1.9K |
| 10:40 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.1K |
| 10:41 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 5.0K |
| 10:42 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.1K |
| 10:43 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 5.0K |
| 10:45 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 1.0K |
| 10:46 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.1K |
| 10:47 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.5K |
| 10:48 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.4K |
| 10:49 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.2K |
| 10:50 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.4K |
| 10:51 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.1K |
| 10:52 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.5K |
| 11:02 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.1K |
| 11:04 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.1K |
| 11:07 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 4.6K |
| 11:09 | 23,750.00 | 23,800.00 | 23,750.00 | 23,800.00 | 1.3K |
| 11:10 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 2.2K |
| 11:12 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 2.0K |
| 11:16 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.8K |
| 11:19 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 1.6K |
| 11:21 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 1.1K |
| 11:22 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 14.1K |
| 11:23 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.4K |
| 11:24 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 4.0K |
| 11:25 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 5.7K |
| 11:29 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 3.0K |
| 13:00 | 23,800.00 | 23,800.00 | 23,750.00 | 23,750.00 | 14.1K |
| 13:02 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.2K |
| 13:03 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 2.0K |
| 13:04 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 5.0K |
| 13:05 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.3K |
| 13:06 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 5.1K |
| 13:08 | 23,750.00 | 23,800.00 | 23,750.00 | 23,800.00 | 2.8K |
| 13:09 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 1.8K |
| 13:10 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 1.1K |
| 13:11 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 5.0K |
| 13:14 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 5.0K |
| 13:20 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 2.0K |
| 13:22 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.7K |
| 13:23 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 7.8K |
| 13:24 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.2K |
| 13:25 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 2.0K |
| 13:27 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 3.0K |
| 13:28 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 12.1K |
| 13:29 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 2.0K |
| 13:30 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 1.0K |
| 13:31 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 1.0K |
| 13:33 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 15.2K |
| 13:34 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 7.2K |
| 13:35 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 1.6K |
| 13:37 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0.3K |
| 13:41 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 8.8K |
| 13:42 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 6.1K |
| 13:45 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 2.0K |
| 13:46 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 5.5K |
| 13:47 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.5K |
| 13:48 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 20.2K |
| 13:49 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.1K |
| 13:50 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.2K |
| 13:51 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.4K |
| 13:56 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 9.9K |
| 14:00 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.3K |
| 14:01 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 1.2K |
| 14:02 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 0.2K |
| 14:03 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 1.0K |
| 14:09 | 23,650.00 | 23,650.00 | 23,650.00 | 23,650.00 | 25.0K |
| 14:10 | 23,650.00 | 23,700.00 | 23,650.00 | 23,700.00 | 0.6K |
| 14:11 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.8K |
| 14:14 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 4.6K |
| 14:15 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 3.0K |
| 14:17 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 14:18 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 8.3K |
| 14:19 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1.5K |
| 14:20 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 15.0K |
| 14:21 | 23,700.00 | 23,700.00 | 23,650.00 | 23,700.00 | 15.6K |
| 14:22 | 23,650.00 | 23,700.00 | 23,650.00 | 23,700.00 | 9.8K |
| 14:23 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1.0K |
| 14:25 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 2.0K |
| 14:26 | 23,700.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.1K |
| 14:27 | 23,700.00 | 23,700.00 | 23,650.00 | 23,650.00 | 5.2K |
| 14:28 | 23,700.00 | 23,750.00 | 23,700.00 | 23,750.00 | 2.4K |
| 14:29 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 8.3K |
| 14:45 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 4.3K |
| 15:00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 17.9K |