23,080.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:10 | 23,265.00 | 23,305.00 | 23,265.00 | 23,305.00 | 0.0K |
| 09:20 | 23,300.00 | 23,300.00 | 23,280.00 | 23,280.00 | 0.3K |
| 09:35 | 23,180.00 | 23,180.00 | 23,180.00 | 23,180.00 | 0.0K |
| 09:40 | 23,155.00 | 23,155.00 | 23,155.00 | 23,155.00 | 0.0K |
| 10:00 | 23,150.00 | 23,150.00 | 23,150.00 | 23,150.00 | 0.0K |
| 10:30 | 23,155.00 | 23,165.00 | 23,155.00 | 23,165.00 | 0.0K |
| 10:35 | 23,165.00 | 23,165.00 | 23,165.00 | 23,165.00 | 0.0K |
| 11:00 | 23,135.00 | 23,135.00 | 23,120.00 | 23,120.00 | 0.0K |
| 11:05 | 23,115.00 | 23,115.00 | 23,105.00 | 23,105.00 | 0.5K |
| 11:15 | 23,085.00 | 23,120.00 | 23,085.00 | 23,120.00 | 0.0K |
| 11:25 | 23,080.00 | 23,080.00 | 23,075.00 | 23,075.00 | 0.0K |
| 11:50 | 23,075.00 | 23,075.00 | 23,075.00 | 23,075.00 | 0.0K |
| 12:20 | 23,075.00 | 23,075.00 | 23,075.00 | 23,075.00 | 0.0K |
| 12:35 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 0.0K |
| 12:40 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 0.0K |
| 13:25 | 23,030.00 | 23,030.00 | 23,030.00 | 23,030.00 | 0.0K |
| 13:30 | 23,030.00 | 23,030.00 | 23,030.00 | 23,030.00 | 0.0K |
| 13:45 | 23,030.00 | 23,030.00 | 23,030.00 | 23,030.00 | 0.1K |
| 14:45 | 23,095.00 | 23,095.00 | 23,095.00 | 23,095.00 | 0.0K |
| 15:10 | 23,090.00 | 23,090.00 | 23,090.00 | 23,090.00 | 0.4K |
| 15:15 | 23,090.00 | 23,095.00 | 23,090.00 | 23,095.00 | 0.1K |
| 15:25 | 23,080.00 | 23,080.00 | 23,080.00 | 23,080.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 23,265.00 | 23,305.00 | 23,030.00 | 23,080.00 | 0.0M |
| 2025-09-25 | 23,490.00 | 23,555.00 | 23,440.00 | 23,540.00 | 0.1M |
| 2025-09-24 | 23,660.00 | 23,705.00 | 23,430.00 | 23,690.00 | 0.0M |
| 2025-09-23 | 23,915.00 | 23,915.00 | 23,730.00 | 23,895.00 | 0.0M |
| 2025-09-22 | 23,610.00 | 23,795.00 | 23,610.00 | 23,790.00 | 0.0M |
| 2025-09-19 | 23,475.00 | 23,550.00 | 23,400.00 | 23,515.00 | 0.0M |
| 2025-09-18 | 23,325.00 | 23,475.00 | 23,150.00 | 23,475.00 | 0.0M |
| 2025-09-17 | 23,300.00 | 23,350.00 | 23,200.00 | 23,350.00 | 0.0M |
| 2025-09-16 | 23,405.00 | 23,485.00 | 23,340.00 | 23,485.00 | 0.0M |
| 2025-09-15 | 23,290.00 | 23,405.00 | 23,250.00 | 23,405.00 | 0.0M |
| 2025-09-12 | 23,305.00 | 23,305.00 | 23,110.00 | 23,145.00 | 0.0M |
| 2025-09-11 | 23,070.00 | 23,150.00 | 22,920.00 | 23,150.00 | 0.0M |
| 2025-09-10 | 22,715.00 | 22,910.00 | 22,715.00 | 22,910.00 | 0.0M |
| 2025-09-09 | 22,380.00 | 22,680.00 | 22,355.00 | 22,680.00 | 0.0M |
| 2025-09-08 | 22,260.00 | 22,335.00 | 22,210.00 | 22,335.00 | 0.0M |
| 2025-09-05 | 22,120.00 | 22,200.00 | 22,100.00 | 22,185.00 | 0.0M |
| 2025-09-04 | 21,950.00 | 22,115.00 | 21,950.00 | 22,030.00 | 0.0M |
| 2025-09-03 | 21,935.00 | 21,980.00 | 21,900.00 | 21,945.00 | 0.0M |
| 2025-09-02 | 21,790.00 | 21,930.00 | 21,790.00 | 21,930.00 | 0.0M |
| 2025-09-01 | 21,860.00 | 21,925.00 | 21,670.00 | 21,670.00 | 0.0M |
| 2025-08-29 | 22,015.00 | 22,015.00 | 21,800.00 | 21,900.00 | 0.0M |
| 2025-08-28 | 21,945.00 | 22,085.00 | 21,885.00 | 22,040.00 | 0.0M |
| 2025-08-27 | 21,920.00 | 21,985.00 | 21,850.00 | 21,985.00 | 0.0M |
| 2025-08-26 | 21,855.00 | 21,890.00 | 21,800.00 | 21,800.00 | 0.0M |
| 2025-08-25 | 21,890.00 | 21,890.00 | 21,740.00 | 21,815.00 | 0.0M |
| 2025-08-22 | 21,760.00 | 21,765.00 | 21,570.00 | 21,570.00 | 0.0M |
| 2025-08-21 | 21,525.00 | 21,600.00 | 21,520.00 | 21,570.00 | 0.0M |
| 2025-08-20 | 21,185.00 | 21,400.00 | 21,125.00 | 21,400.00 | 0.0M |
| 2025-08-19 | 21,615.00 | 21,615.00 | 21,440.00 | 21,440.00 | 0.0M |
| 2025-08-18 | 21,665.00 | 21,665.00 | 21,510.00 | 21,570.00 | 0.0M |
| 2025-08-14 | 21,540.00 | 21,710.00 | 21,540.00 | 21,665.00 | 0.0M |
| 2025-08-13 | 21,510.00 | 21,525.00 | 21,440.00 | 21,480.00 | 0.0M |
| 2025-08-12 | 21,575.00 | 21,725.00 | 21,365.00 | 21,365.00 | 0.0M |
| 2025-08-11 | 21,600.00 | 21,600.00 | 21,515.00 | 21,590.00 | 0.0M |
| 2025-08-08 | 21,500.00 | 21,585.00 | 21,485.00 | 21,535.00 | 0.0M |
| 2025-08-07 | 21,510.00 | 21,510.00 | 21,415.00 | 21,435.00 | 0.0M |
| 2025-08-06 | 21,355.00 | 21,415.00 | 21,345.00 | 21,415.00 | 0.0M |
| 2025-08-05 | 21,390.00 | 21,420.00 | 21,195.00 | 21,275.00 | 0.0M |
| 2025-08-04 | 20,530.00 | 20,875.00 | 20,515.00 | 20,875.00 | 0.0M |
| 2025-08-01 | 21,135.00 | 21,135.00 | 20,640.00 | 20,650.00 | 0.0M |
| 2025-07-31 | 21,635.00 | 21,640.00 | 21,230.00 | 21,295.00 | 0.0M |
| 2025-07-30 | 21,110.00 | 21,690.00 | 21,110.00 | 21,535.00 | 0.0M |
| 2025-07-29 | 20,935.00 | 21,180.00 | 20,935.00 | 21,150.00 | 0.1M |
| 2025-07-28 | 21,320.00 | 21,320.00 | 20,710.00 | 20,880.00 | 0.1M |
| 2025-07-25 | 21,140.00 | 21,225.00 | 21,100.00 | 21,100.00 | 0.0M |
| 2025-07-24 | 21,695.00 | 21,695.00 | 21,305.00 | 21,305.00 | 0.0M |
| 2025-07-23 | 21,490.00 | 21,530.00 | 21,230.00 | 21,370.00 | 0.0M |
| 2025-07-22 | 21,685.00 | 21,720.00 | 21,405.00 | 21,415.00 | 0.0M |
| 2025-07-21 | 21,655.00 | 21,710.00 | 21,605.00 | 21,605.00 | 0.0M |
| 2025-07-18 | 22,015.00 | 22,015.00 | 21,590.00 | 21,590.00 | 0.0M |
| 2025-07-17 | 21,900.00 | 21,980.00 | 21,575.00 | 21,980.00 | 0.0M |
| 2025-07-16 | 21,825.00 | 21,825.00 | 21,550.00 | 21,570.00 | 0.0M |
| 2025-07-15 | 21,955.00 | 21,955.00 | 21,730.00 | 21,880.00 | 0.0M |
| 2025-07-14 | 21,430.00 | 22,025.00 | 21,430.00 | 22,010.00 | 0.0M |
| 2025-07-11 | 21,285.00 | 21,540.00 | 21,285.00 | 21,430.00 | 0.1M |
| 2025-07-10 | 21,010.00 | 21,305.00 | 21,010.00 | 21,305.00 | 0.0M |
| 2025-07-09 | 20,905.00 | 21,030.00 | 20,895.00 | 21,010.00 | 0.0M |
| 2025-07-08 | 20,660.00 | 20,760.00 | 20,615.00 | 20,735.00 | 0.0M |
| 2025-07-07 | 20,305.00 | 20,572.00 | 20,305.00 | 20,545.00 | 0.0M |
| 2025-07-04 | 20,850.00 | 20,850.00 | 20,430.00 | 20,430.00 | 0.0M |
| 2025-07-03 | 20,535.00 | 20,705.00 | 20,535.00 | 20,630.00 | 0.0M |
| 2025-07-02 | 20,345.00 | 20,445.00 | 20,215.00 | 20,445.00 | 0.0M |
| 2025-07-01 | 20,440.00 | 20,660.00 | 20,415.00 | 20,415.00 | 0.0M |
| 2025-06-30 | 20,410.00 | 20,425.00 | 20,240.00 | 20,240.00 | 0.0M |
| 2025-06-27 | 20,360.00 | 20,465.00 | 20,150.00 | 20,150.00 | 0.0M |
| 2025-06-26 | 20,655.00 | 20,655.00 | 20,115.00 | 20,295.00 | 0.0M |
| 2025-06-25 | 20,845.00 | 20,845.00 | 20,545.00 | 20,650.00 | 0.0M |
| 2025-06-24 | 20,660.00 | 20,690.00 | 20,620.00 | 20,690.00 | 0.0M |
| 2025-06-23 | 19,990.00 | 20,225.00 | 19,870.00 | 20,225.00 | 0.0M |
| 2025-06-20 | 20,120.00 | 20,140.00 | 19,930.00 | 20,130.00 | 0.0M |
| 2025-06-19 | 20,180.00 | 20,180.00 | 19,955.00 | 20,020.00 | 0.0M |
| 2025-06-18 | 19,975.00 | 20,095.00 | 19,930.00 | 20,005.00 | 0.0M |
| 2025-06-17 | 20,290.00 | 20,400.00 | 20,080.00 | 20,220.00 | 0.0M |
| 2025-06-16 | 19,830.00 | 20,295.00 | 19,695.00 | 20,290.00 | 0.0M |
| 2025-06-13 | 19,960.00 | 19,960.00 | 19,600.00 | 19,685.00 | 0.0M |
| 2025-06-12 | 19,960.00 | 20,055.00 | 19,880.00 | 19,960.00 | 0.0M |
| 2025-06-11 | 19,700.00 | 19,990.00 | 19,700.00 | 19,990.00 | 0.0M |
| 2025-06-10 | 19,675.00 | 19,680.00 | 19,550.00 | 19,580.00 | 0.0M |
| 2025-06-09 | 19,405.00 | 19,635.00 | 19,405.00 | 19,565.00 | 0.0M |
| 2025-06-05 | 19,035.00 | 19,325.00 | 19,010.00 | 19,325.00 | 0.0M |
| 2025-06-04 | 18,705.00 | 18,910.00 | 18,705.00 | 18,905.00 | 0.1M |
| 2025-06-02 | 18,480.00 | 18,510.00 | 18,405.00 | 18,430.00 | 0.0M |
| 2025-05-30 | 18,520.00 | 18,575.00 | 18,425.00 | 18,530.00 | 0.0M |
| 2025-05-29 | 18,435.00 | 18,500.00 | 18,330.00 | 18,455.00 | 0.0M |
| 2025-05-28 | 18,200.00 | 18,375.00 | 18,200.00 | 18,335.00 | 0.0M |
| 2025-05-27 | 18,170.00 | 18,220.00 | 18,065.00 | 18,130.00 | 0.1M |
| 2025-05-26 | 17,835.00 | 18,065.00 | 17,835.00 | 18,045.00 | 0.0M |
| 2025-05-23 | 17,775.00 | 17,795.00 | 17,650.00 | 17,650.00 | 0.0M |
| 2025-05-22 | 18,020.00 | 18,435.00 | 17,645.00 | 17,660.00 | 0.0M |
| 2025-05-21 | 17,490.00 | 17,840.00 | 17,490.00 | 17,775.00 | 0.0M |
| 2025-05-20 | 17,410.00 | 17,410.00 | 17,340.00 | 17,340.00 | 0.0M |
| 2025-05-19 | 17,345.00 | 17,360.00 | 17,345.00 | 17,360.00 | 0.0M |
| 2025-05-16 | 17,360.00 | 17,360.00 | 17,260.00 | 17,325.00 | 0.0M |
| 2025-05-15 | 17,345.00 | 17,355.00 | 17,305.00 | 17,305.00 | 0.0M |
| 2025-05-14 | 17,385.00 | 17,480.00 | 17,385.00 | 17,480.00 | 0.0M |
| 2025-05-13 | 17,420.00 | 17,420.00 | 17,340.00 | 17,390.00 | 0.0M |
| 2025-05-12 | 17,345.00 | 17,410.00 | 17,320.00 | 17,400.00 | 0.0M |
| 2025-05-09 | 17,245.00 | 17,245.00 | 17,175.00 | 17,210.00 | 0.0M |
| 2025-05-08 | 17,235.00 | 17,235.00 | 17,225.00 | 17,225.00 | 0.0M |
| 2025-05-07 | 17,500.00 | 17,500.00 | 17,205.00 | 17,235.00 | 0.0M |
| 2025-05-02 | 17,175.00 | 17,205.00 | 17,110.00 | 17,150.00 | 0.0M |
| 2025-04-30 | 17,185.00 | 17,205.00 | 17,120.00 | 17,120.00 | 0.0M |
| 2025-04-29 | 17,115.00 | 17,190.00 | 17,115.00 | 17,125.00 | 0.0M |
| 2025-04-28 | 17,490.00 | 17,555.00 | 17,490.00 | 17,500.00 | 0.0M |
| 2025-04-25 | 17,370.00 | 17,370.00 | 17,255.00 | 17,255.00 | 0.0M |
| 2025-04-24 | 17,220.00 | 17,220.00 | 17,220.00 | 17,220.00 | 0.0M |
| 2025-04-23 | 17,320.00 | 17,345.00 | 17,175.00 | 17,345.00 | 0.0M |
| 2025-04-22 | 17,030.00 | 17,065.00 | 16,990.00 | 16,990.00 | 0.0M |
| 2025-04-21 | 17,040.00 | 17,040.00 | 16,915.00 | 16,965.00 | 0.0M |
| 2025-04-18 | 17,040.00 | 17,040.00 | 16,905.00 | 16,945.00 | 0.0M |
| 2025-04-17 | 16,955.00 | 16,955.00 | 16,825.00 | 16,910.00 | 0.0M |
| 2025-04-16 | 17,000.00 | 17,000.00 | 16,805.00 | 16,805.00 | 0.0M |
| 2025-04-15 | 16,915.00 | 16,940.00 | 16,735.00 | 16,900.00 | 0.0M |
| 2025-04-14 | 16,860.00 | 16,860.00 | 16,740.00 | 16,745.00 | 0.0M |
| 2025-04-11 | 16,565.00 | 16,740.00 | 16,515.00 | 16,740.00 | 0.0M |
| 2025-04-10 | 16,560.00 | 16,610.00 | 16,430.00 | 16,610.00 | 0.0M |
| 2025-04-09 | 16,180.00 | 16,180.00 | 15,865.00 | 15,865.00 | 0.0M |
| 2025-04-08 | 16,560.00 | 16,560.00 | 16,155.00 | 16,175.00 | 0.0M |
| 2025-04-07 | 16,585.00 | 16,585.00 | 16,170.00 | 16,235.00 | 0.0M |
| 2025-04-04 | 16,950.00 | 17,110.00 | 16,875.00 | 17,110.00 | 0.0M |
| 2025-04-03 | 16,855.00 | 16,985.00 | 16,855.00 | 16,980.00 | 0.0M |
| 2025-04-02 | 17,350.00 | 17,350.00 | 17,120.00 | 17,220.00 | 0.0M |
| 2025-04-01 | 17,245.00 | 17,270.00 | 17,205.00 | 17,270.00 | 0.0M |
| 2025-03-31 | 17,330.00 | 17,330.00 | 17,050.00 | 17,105.00 | 0.0M |
| 2025-03-28 | 17,745.00 | 17,745.00 | 17,405.00 | 17,420.00 | 0.0M |
| 2025-03-27 | 17,670.00 | 17,720.00 | 17,665.00 | 17,665.00 | 0.0M |
| 2025-03-26 | 17,805.00 | 17,805.00 | 17,720.00 | 17,720.00 | 0.0M |
| 2025-03-25 | 17,875.00 | 17,875.00 | 17,640.00 | 17,640.00 | 0.0M |
| 2025-03-24 | 17,880.00 | 17,880.00 | 17,765.00 | 17,780.00 | 0.0M |
| 2025-03-21 | 17,785.00 | 17,850.00 | 17,715.00 | 17,790.00 | 0.0M |
| 2025-03-20 | 17,825.00 | 17,825.00 | 17,720.00 | 17,720.00 | 0.0M |
| 2025-03-19 | 17,675.00 | 17,725.00 | 17,660.00 | 17,690.00 | 0.0M |
| 2025-03-18 | 17,595.00 | 17,650.00 | 17,560.00 | 17,650.00 | 0.0M |
| 2025-03-17 | 17,330.00 | 17,435.00 | 17,330.00 | 17,435.00 | 0.0M |
| 2025-03-14 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0.0M |
| 2025-03-13 | 17,335.00 | 17,420.00 | 17,275.00 | 17,275.00 | 0.0M |
| 2025-03-12 | 17,340.00 | 17,350.00 | 17,270.00 | 17,270.00 | 0.0M |
| 2025-03-11 | 17,025.00 | 17,160.00 | 16,995.00 | 17,135.00 | 0.0M |
| 2025-03-10 | 17,335.00 | 17,370.00 | 17,270.00 | 17,295.00 | 0.0M |
| 2025-03-07 | 17,365.00 | 17,460.00 | 17,365.00 | 17,365.00 | 0.0M |
| 2025-03-06 | 17,495.00 | 17,515.00 | 17,465.00 | 17,495.00 | 0.0M |
| 2025-03-05 | 17,395.00 | 17,395.00 | 17,300.00 | 17,370.00 | 0.0M |
| 2025-03-04 | 17,475.00 | 17,475.00 | 17,370.00 | 17,370.00 | 0.0M |
| 2025-02-28 | 17,760.00 | 17,760.00 | 17,460.00 | 17,465.00 | 0.0M |
| 2025-02-27 | 18,085.00 | 18,085.00 | 17,900.00 | 17,990.00 | 0.0M |
| 2025-02-26 | 18,035.00 | 18,100.00 | 17,995.00 | 18,100.00 | 0.0M |
| 2025-02-25 | 18,020.00 | 18,095.00 | 18,020.00 | 18,095.00 | 0.0M |
| 2025-02-24 | 17,960.00 | 18,055.00 | 17,960.00 | 18,055.00 | 0.0M |
| 2025-02-21 | 18,085.00 | 18,085.00 | 17,990.00 | 18,020.00 | 0.0M |
| 2025-02-20 | 18,380.00 | 18,395.00 | 18,195.00 | 18,195.00 | 0.0M |
| 2025-02-19 | 18,205.00 | 18,510.00 | 18,205.00 | 18,355.00 | 0.0M |
| 2025-02-18 | 18,055.00 | 18,150.00 | 17,985.00 | 18,105.00 | 0.0M |
| 2025-02-17 | 17,915.00 | 18,170.00 | 17,890.00 | 18,155.00 | 0.0M |
| 2025-02-14 | 17,745.00 | 17,905.00 | 17,745.00 | 17,850.00 | 0.0M |
| 2025-02-13 | 17,465.00 | 17,620.00 | 17,465.00 | 17,620.00 | 0.0M |
| 2025-02-12 | 17,410.00 | 17,540.00 | 17,405.00 | 17,540.00 | 0.0M |
| 2025-02-11 | 17,310.00 | 17,455.00 | 17,310.00 | 17,455.00 | 0.0M |
| 2025-02-10 | 17,250.00 | 17,335.00 | 17,210.00 | 17,250.00 | 0.0M |
| 2025-02-07 | 17,335.00 | 17,335.00 | 17,270.00 | 17,270.00 | 0.0M |
| 2025-02-06 | 17,240.00 | 17,295.00 | 17,210.00 | 17,295.00 | 0.0M |
| 2025-02-05 | 17,260.00 | 17,265.00 | 17,165.00 | 17,165.00 | 0.0M |
| 2025-02-04 | 17,165.00 | 17,235.00 | 17,065.00 | 17,090.00 | 0.0M |
| 2025-02-03 | 16,865.00 | 16,965.00 | 16,700.00 | 16,965.00 | 0.0M |
| 2025-01-31 | 16,950.00 | 17,085.00 | 16,835.00 | 17,085.00 | 0.0M |
| 2025-01-24 | 16,790.00 | 16,805.00 | 16,725.00 | 16,790.00 | 0.0M |
| 2025-01-23 | 17,055.00 | 17,055.00 | 16,775.00 | 16,790.00 | 0.0M |
| 2025-01-22 | 17,065.00 | 17,065.00 | 17,000.00 | 17,000.00 | 0.0M |
| 2025-01-21 | 17,145.00 | 17,145.00 | 16,960.00 | 17,000.00 | 0.0M |
| 2025-01-20 | 17,090.00 | 17,090.00 | 17,030.00 | 17,030.00 | 0.0M |
| 2025-01-17 | 17,025.00 | 17,100.00 | 17,025.00 | 17,045.00 | 0.0M |
| 2025-01-16 | 17,035.00 | 17,040.00 | 16,985.00 | 17,040.00 | 0.0M |
| 2025-01-15 | 17,010.00 | 17,050.00 | 16,885.00 | 16,885.00 | 0.0M |
| 2025-01-14 | 16,885.00 | 16,910.00 | 16,795.00 | 16,845.00 | 0.0M |
| 2025-01-13 | 16,945.00 | 16,995.00 | 16,765.00 | 16,805.00 | 0.0M |
| 2025-01-10 | 16,995.00 | 17,040.00 | 16,895.00 | 17,040.00 | 0.0M |
| 2025-01-09 | 17,055.00 | 17,100.00 | 17,000.00 | 17,035.00 | 0.0M |
| 2025-01-08 | 16,935.00 | 17,180.00 | 16,885.00 | 17,160.00 | 0.0M |
| 2025-01-07 | 16,890.00 | 16,995.00 | 16,830.00 | 16,830.00 | 0.0M |
| 2025-01-06 | 16,620.00 | 16,760.00 | 16,575.00 | 16,760.00 | 0.0M |
| 2025-01-03 | 16,535.00 | 16,580.00 | 16,535.00 | 16,550.00 | 0.0M |
| 2025-01-02 | 16,550.00 | 16,550.00 | 16,290.00 | 16,345.00 | 0.0M |