最終更新: 2025-09-26
時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
09:35 | 21.99 | 21.99 | 21.99 | 21.99 | 3.5K |
09:36 | 21.99 | 21.99 | 21.99 | 21.99 | 0.1K |
09:38 | 21.98 | 21.98 | 21.98 | 21.98 | 1.1K |
09:44 | 21.99 | 21.99 | 21.99 | 21.99 | 2.4K |
09:49 | 22.00 | 22.00 | 22.00 | 22.00 | 2.1K |
09:50 | 22.00 | 22.00 | 22.00 | 22.00 | 0.8K |
09:52 | 22.01 | 22.01 | 22.01 | 22.01 | 0.9K |
09:55 | 22.03 | 22.03 | 22.03 | 22.03 | 0.5K |
09:56 | 22.03 | 22.03 | 22.03 | 22.03 | 1.0K |
09:59 | 22.03 | 22.03 | 22.03 | 22.03 | 7.8K |
10:03 | 22.02 | 22.02 | 22.02 | 22.02 | 0.9K |
10:05 | 22.02 | 22.02 | 22.02 | 22.01 | 0.6K |
10:08 | 22.02 | 22.02 | 22.02 | 22.02 | 0.7K |
10:12 | 22.03 | 22.03 | 22.03 | 22.03 | 0.2K |
10:15 | 22.02 | 22.02 | 22.02 | 22.02 | 0.4K |
10:17 | 22.03 | 22.03 | 22.03 | 22.03 | 1.0K |
10:18 | 22.02 | 22.02 | 22.02 | 22.02 | 25.7K |
10:21 | 22.02 | 22.02 | 22.02 | 22.02 | 1.1K |
10:23 | 22.03 | 22.03 | 22.03 | 22.03 | 0.3K |
10:27 | 22.03 | 22.03 | 22.03 | 22.03 | 0.3K |
10:29 | 22.04 | 22.04 | 22.04 | 22.04 | 1.2K |
10:30 | 22.04 | 22.04 | 22.04 | 22.04 | 6.8K |
10:34 | 22.05 | 22.07 | 22.05 | 22.07 | 1.9K |
10:37 | 22.06 | 22.06 | 22.06 | 22.06 | 0.8K |
10:39 | 22.05 | 22.05 | 22.05 | 22.05 | 0.6K |
10:40 | 22.04 | 22.04 | 22.04 | 22.04 | 0.4K |
10:45 | 22.04 | 22.04 | 22.03 | 22.04 | 4.6K |
10:46 | 22.02 | 22.03 | 22.02 | 22.03 | 12.0K |
10:47 | 22.03 | 22.03 | 22.03 | 22.03 | 1.7K |
10:48 | 22.03 | 22.03 | 22.03 | 22.03 | 9.7K |
10:49 | 22.03 | 22.03 | 22.03 | 22.03 | 16.4K |
10:50 | 22.03 | 22.03 | 22.03 | 22.03 | 8.2K |
10:51 | 22.03 | 22.03 | 22.03 | 22.03 | 0.2K |
10:58 | 22.04 | 22.04 | 22.04 | 22.04 | 0.3K |
10:59 | 22.05 | 22.05 | 22.04 | 22.04 | 11.9K |
11:00 | 22.05 | 22.05 | 22.05 | 22.05 | 1.0K |
11:02 | 22.06 | 22.06 | 22.06 | 22.06 | 2.2K |
11:03 | 22.05 | 22.05 | 22.05 | 22.05 | 0.1K |
11:05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.2K |
11:06 | 22.04 | 22.04 | 22.04 | 22.04 | 16.8K |
11:07 | 22.05 | 22.05 | 22.05 | 22.05 | 11.5K |
11:09 | 22.05 | 22.05 | 22.05 | 22.05 | 3.0K |
11:16 | 22.04 | 22.04 | 22.04 | 22.04 | 0.1K |
11:19 | 22.03 | 22.03 | 22.03 | 22.03 | 10.2K |
11:20 | 22.02 | 22.02 | 22.02 | 22.02 | 34.3K |
11:23 | 22.02 | 22.02 | 22.01 | 22.01 | 41.1K |
11:24 | 22.02 | 22.02 | 22.02 | 22.02 | 22.2K |
11:26 | 22.02 | 22.02 | 22.02 | 22.02 | 19.9K |
11:27 | 22.02 | 22.02 | 22.02 | 22.02 | 4.4K |
11:28 | 22.03 | 22.03 | 22.03 | 22.03 | 0.2K |
11:29 | 22.04 | 22.04 | 22.04 | 22.03 | 2.0K |
11:34 | 22.03 | 22.03 | 22.03 | 22.03 | 3.0K |
11:44 | 22.03 | 22.03 | 22.03 | 22.03 | 0.2K |
11:47 | 22.03 | 22.03 | 22.03 | 22.03 | 0.1K |
11:50 | 22.03 | 22.03 | 22.03 | 22.03 | 0.1K |
11:53 | 22.03 | 22.04 | 22.03 | 22.04 | 0.7K |
11:57 | 22.05 | 22.05 | 22.05 | 22.05 | 1.9K |
11:59 | 22.05 | 22.05 | 22.05 | 22.05 | 0.5K |
12:00 | 22.04 | 22.04 | 22.04 | 22.04 | 0.2K |
12:03 | 22.05 | 22.05 | 22.05 | 22.05 | 0.2K |
12:07 | 22.06 | 22.06 | 22.06 | 22.06 | 0.4K |
12:09 | 22.05 | 22.05 | 22.05 | 22.05 | 1.1K |
12:14 | 22.06 | 22.06 | 22.06 | 22.06 | 0.1K |
12:15 | 22.06 | 22.06 | 22.06 | 22.06 | 0.2K |
12:20 | 22.06 | 22.06 | 22.06 | 22.06 | 0.1K |
12:22 | 22.06 | 22.06 | 22.06 | 22.06 | 0.5K |
12:25 | 22.05 | 22.05 | 22.05 | 22.05 | 2.3K |
12:28 | 22.05 | 22.05 | 22.05 | 22.05 | 0.6K |
12:36 | 22.04 | 22.04 | 22.04 | 22.04 | 2.8K |
12:45 | 22.05 | 22.05 | 22.05 | 22.05 | 1.3K |
12:46 | 22.05 | 22.05 | 22.04 | 22.04 | 0.3K |
12:48 | 22.04 | 22.04 | 22.04 | 22.04 | 0.2K |
12:49 | 22.04 | 22.04 | 22.04 | 22.04 | 0.7K |
12:56 | 22.04 | 22.04 | 22.04 | 22.04 | 0.1K |
13:01 | 22.04 | 22.04 | 22.04 | 22.04 | 1.2K |
13:06 | 22.04 | 22.04 | 22.04 | 22.04 | 0.1K |
13:11 | 22.05 | 22.05 | 22.04 | 22.04 | 3.5K |
13:24 | 22.05 | 22.05 | 22.05 | 22.05 | 0.1K |
13:25 | 22.05 | 22.05 | 22.05 | 22.05 | 2.6K |
13:32 | 22.05 | 22.05 | 22.05 | 22.05 | 0.8K |
13:34 | 22.05 | 22.05 | 22.05 | 22.05 | 5.5K |
13:39 | 22.04 | 22.04 | 22.04 | 22.04 | 0.6K |
13:41 | 22.04 | 22.04 | 22.04 | 22.04 | 0.2K |
13:44 | 22.05 | 22.05 | 22.05 | 22.05 | 0.1K |
13:47 | 22.05 | 22.05 | 22.05 | 22.05 | 0.6K |
13:49 | 22.05 | 22.05 | 22.05 | 22.05 | 0.2K |
13:57 | 22.05 | 22.05 | 22.05 | 22.05 | 0.2K |
13:58 | 22.05 | 22.05 | 22.05 | 22.05 | 0.1K |
14:01 | 22.05 | 22.05 | 22.05 | 22.05 | 2.2K |
14:02 | 22.05 | 22.05 | 22.05 | 22.05 | 2.3K |
14:04 | 22.06 | 22.06 | 22.06 | 22.06 | 0.3K |
14:06 | 22.06 | 22.08 | 22.06 | 22.08 | 0.6K |
14:08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.7K |
14:13 | 22.07 | 22.07 | 22.07 | 22.07 | 4.6K |
14:15 | 22.07 | 22.08 | 22.07 | 22.08 | 5.1K |
14:16 | 22.08 | 22.08 | 22.07 | 22.07 | 2.9K |
14:17 | 22.07 | 22.07 | 22.06 | 22.06 | 5.4K |
14:19 | 22.08 | 22.08 | 22.08 | 22.08 | 0.4K |
14:22 | 22.07 | 22.07 | 22.07 | 22.07 | 1.0K |
14:25 | 22.08 | 22.08 | 22.08 | 22.08 | 0.1K |
14:28 | 22.09 | 22.09 | 22.09 | 22.09 | 0.3K |
14:29 | 22.08 | 22.08 | 22.08 | 22.08 | 0.1K |
14:30 | 22.09 | 22.09 | 22.09 | 22.09 | 0.1K |
14:31 | 22.09 | 22.09 | 22.09 | 22.09 | 11.7K |
14:33 | 22.09 | 22.09 | 22.09 | 22.09 | 0.9K |
14:36 | 22.09 | 22.10 | 22.09 | 22.10 | 1.9K |
14:37 | 22.10 | 22.10 | 22.10 | 22.10 | 0.5K |
14:38 | 22.10 | 22.10 | 22.10 | 22.10 | 0.8K |
14:39 | 22.10 | 22.10 | 22.10 | 22.10 | 15.2K |
14:40 | 22.10 | 22.10 | 22.10 | 22.10 | 18.1K |
14:41 | 22.10 | 22.10 | 22.10 | 22.10 | 14.2K |
14:42 | 22.10 | 22.10 | 22.09 | 22.09 | 10.2K |
14:44 | 22.09 | 22.09 | 22.09 | 22.09 | 0.4K |
14:45 | 22.09 | 22.09 | 22.09 | 22.09 | 0.1K |
14:47 | 22.09 | 22.09 | 22.09 | 22.09 | 0.1K |
14:48 | 22.08 | 22.09 | 22.08 | 22.09 | 1.5K |
14:49 | 22.09 | 22.09 | 22.09 | 22.09 | 0.4K |
14:51 | 22.09 | 22.09 | 22.09 | 22.09 | 59.7K |
14:55 | 22.08 | 22.08 | 22.08 | 22.08 | 1.8K |
15:07 | 22.07 | 22.07 | 22.06 | 22.06 | 1.6K |
15:11 | 22.06 | 22.06 | 22.06 | 22.06 | 0.1K |
15:15 | 22.05 | 22.05 | 22.05 | 22.05 | 1.4K |
15:20 | 22.05 | 22.05 | 22.05 | 22.05 | 0.1K |
15:23 | 22.06 | 22.06 | 22.06 | 22.06 | 2.5K |
15:24 | 22.06 | 22.06 | 22.06 | 22.06 | 1.3K |
15:26 | 22.05 | 22.05 | 22.05 | 22.05 | 0.4K |
15:31 | 22.05 | 22.05 | 22.05 | 22.05 | 0.1K |
15:32 | 22.05 | 22.05 | 22.05 | 22.05 | 0.4K |
15:38 | 22.06 | 22.06 | 22.06 | 22.06 | 6.3K |
15:43 | 22.06 | 22.06 | 22.06 | 22.06 | 0.2K |
15:44 | 22.05 | 22.05 | 22.05 | 22.05 | 0.1K |
15:46 | 22.05 | 22.05 | 22.05 | 22.05 | 5.3K |
15:47 | 22.06 | 22.06 | 22.06 | 22.06 | 1.0K |
15:48 | 22.06 | 22.06 | 22.06 | 22.06 | 0.4K |
15:49 | 22.06 | 22.06 | 22.06 | 22.06 | 0.1K |
15:50 | 22.05 | 22.05 | 22.05 | 22.05 | 8.5K |
15:51 | 22.05 | 22.05 | 22.05 | 22.05 | 0.5K |
15:52 | 22.04 | 22.04 | 22.04 | 22.04 | 1.0K |
15:54 | 22.05 | 22.05 | 22.05 | 22.05 | 1.6K |
15:55 | 22.04 | 22.05 | 22.04 | 22.05 | 3.4K |
15:57 | 22.05 | 22.05 | 22.05 | 22.05 | 2.5K |
15:59 | 22.05 | 22.05 | 22.04 | 22.04 | 32.0K |