22,450.00
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 22,800.00 | 22,850.00 | 22,800.00 | 22,800.00 | 126.2K |
| 09:16 | 22,850.00 | 22,850.00 | 22,800.00 | 22,800.00 | 27.6K |
| 09:17 | 22,800.00 | 22,800.00 | 22,750.00 | 22,750.00 | 44.0K |
| 09:18 | 22,800.00 | 22,800.00 | 22,750.00 | 22,800.00 | 32.7K |
| 09:19 | 22,750.00 | 22,750.00 | 22,700.00 | 22,750.00 | 44.4K |
| 09:20 | 22,750.00 | 22,750.00 | 22,700.00 | 22,750.00 | 23.9K |
| 09:21 | 22,750.00 | 22,800.00 | 22,750.00 | 22,750.00 | 44.2K |
| 09:22 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 33.6K |
| 09:23 | 22,750.00 | 22,750.00 | 22,700.00 | 22,750.00 | 87.9K |
| 09:24 | 22,750.00 | 22,800.00 | 22,750.00 | 22,800.00 | 17.2K |
| 09:25 | 22,750.00 | 22,800.00 | 22,750.00 | 22,750.00 | 51.3K |
| 09:26 | 22,750.00 | 22,800.00 | 22,750.00 | 22,750.00 | 70.0K |
| 09:27 | 22,750.00 | 22,750.00 | 22,700.00 | 22,750.00 | 19.2K |
| 09:28 | 22,750.00 | 22,800.00 | 22,750.00 | 22,800.00 | 38.3K |
| 09:29 | 22,750.00 | 22,750.00 | 22,700.00 | 22,700.00 | 360.5K |
| 09:30 | 22,650.00 | 22,700.00 | 22,650.00 | 22,700.00 | 39.3K |
| 09:31 | 22,700.00 | 22,700.00 | 22,650.00 | 22,650.00 | 38.5K |
| 09:32 | 22,650.00 | 22,700.00 | 22,650.00 | 22,700.00 | 1.4K |
| 09:33 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 167.7K |
| 09:34 | 22,650.00 | 22,700.00 | 22,650.00 | 22,650.00 | 65.0K |
| 09:35 | 22,650.00 | 22,700.00 | 22,600.00 | 22,650.00 | 52.9K |
| 09:36 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 137.3K |
| 09:37 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 124.4K |
| 09:38 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 21.6K |
| 09:39 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 36.1K |
| 09:40 | 22,600.00 | 22,650.00 | 22,600.00 | 22,650.00 | 69.0K |
| 09:41 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 128.3K |
| 09:42 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 7.2K |
| 09:43 | 22,600.00 | 22,600.00 | 22,550.00 | 22,550.00 | 113.3K |
| 09:44 | 22,600.00 | 22,600.00 | 22,550.00 | 22,600.00 | 17.5K |
| 09:45 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 81.0K |
| 09:46 | 22,600.00 | 22,650.00 | 22,600.00 | 22,650.00 | 40.3K |
| 09:47 | 22,600.00 | 22,650.00 | 22,600.00 | 22,650.00 | 25.6K |
| 09:48 | 22,600.00 | 22,650.00 | 22,600.00 | 22,650.00 | 54.1K |
| 09:49 | 22,600.00 | 22,650.00 | 22,600.00 | 22,600.00 | 8.9K |
| 09:50 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 16.0K |
| 09:51 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 7.1K |
| 09:52 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 17.6K |
| 09:53 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 33.1K |
| 09:54 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 4.0K |
| 09:55 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 41.6K |
| 09:56 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 53.7K |
| 09:57 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 35.5K |
| 09:58 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 25.6K |
| 09:59 | 22,650.00 | 22,700.00 | 22,650.00 | 22,700.00 | 31.3K |
| 10:00 | 22,650.00 | 22,700.00 | 22,650.00 | 22,650.00 | 24.7K |
| 10:01 | 22,700.00 | 22,700.00 | 22,650.00 | 22,700.00 | 17.9K |
| 10:02 | 22,700.00 | 22,700.00 | 22,650.00 | 22,700.00 | 23.9K |
| 10:03 | 22,700.00 | 22,700.00 | 22,650.00 | 22,650.00 | 112.0K |
| 10:04 | 22,700.00 | 22,700.00 | 22,650.00 | 22,700.00 | 11.8K |
| 10:05 | 22,700.00 | 22,700.00 | 22,650.00 | 22,700.00 | 71.1K |
| 10:06 | 22,700.00 | 22,750.00 | 22,700.00 | 22,750.00 | 75.3K |
| 10:07 | 22,800.00 | 22,800.00 | 22,750.00 | 22,750.00 | 23.4K |
| 10:08 | 22,800.00 | 22,800.00 | 22,750.00 | 22,800.00 | 58.5K |
| 10:09 | 22,800.00 | 22,850.00 | 22,800.00 | 22,850.00 | 9.2K |
| 10:10 | 22,850.00 | 22,900.00 | 22,850.00 | 22,850.00 | 106.9K |
| 10:11 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 99.5K |
| 10:12 | 22,850.00 | 22,850.00 | 22,850.00 | 22,850.00 | 6.0K |
| 10:13 | 22,850.00 | 22,850.00 | 22,800.00 | 22,850.00 | 12.7K |
| 10:14 | 22,800.00 | 22,850.00 | 22,800.00 | 22,850.00 | 110.4K |
| 10:15 | 22,850.00 | 22,850.00 | 22,800.00 | 22,850.00 | 7.1K |
| 10:16 | 22,850.00 | 22,850.00 | 22,800.00 | 22,800.00 | 14.3K |
| 10:17 | 22,750.00 | 22,800.00 | 22,750.00 | 22,800.00 | 11.3K |
| 10:18 | 22,800.00 | 22,800.00 | 22,750.00 | 22,800.00 | 20.8K |
| 10:19 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0.5K |
| 10:20 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 2.9K |
| 10:21 | 22,800.00 | 22,800.00 | 22,750.00 | 22,800.00 | 12.9K |
| 10:22 | 22,800.00 | 22,800.00 | 22,750.00 | 22,750.00 | 2.8K |
| 10:23 | 22,750.00 | 22,800.00 | 22,750.00 | 22,800.00 | 3.1K |
| 10:24 | 22,800.00 | 22,800.00 | 22,750.00 | 22,750.00 | 48.9K |
| 10:25 | 22,750.00 | 22,750.00 | 22,750.00 | 22,750.00 | 25.1K |
| 10:26 | 22,750.00 | 22,750.00 | 22,700.00 | 22,750.00 | 5.7K |
| 10:27 | 22,700.00 | 22,750.00 | 22,700.00 | 22,700.00 | 123.9K |
| 10:28 | 22,750.00 | 22,750.00 | 22,700.00 | 22,700.00 | 5.3K |
| 10:29 | 22,700.00 | 22,700.00 | 22,650.00 | 22,650.00 | 157.0K |
| 10:30 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 7.6K |
| 10:31 | 22,600.00 | 22,650.00 | 22,600.00 | 22,650.00 | 138.4K |
| 10:32 | 22,650.00 | 22,700.00 | 22,650.00 | 22,700.00 | 39.4K |
| 10:33 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 1.2K |
| 10:34 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0.3K |
| 10:35 | 22,700.00 | 22,700.00 | 22,600.00 | 22,700.00 | 361.7K |
| 10:36 | 22,700.00 | 22,700.00 | 22,600.00 | 22,600.00 | 10.4K |
| 10:37 | 22,700.00 | 22,700.00 | 22,650.00 | 22,700.00 | 16.0K |
| 10:38 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 15.8K |
| 10:39 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 11.9K |
| 10:40 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 159.5K |
| 10:41 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 222.8K |
| 10:42 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 23.3K |
| 10:43 | 22,600.00 | 22,650.00 | 22,600.00 | 22,650.00 | 18.6K |
| 10:44 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 23.1K |
| 10:45 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 144.0K |
| 10:46 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.8K |
| 10:47 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 107.3K |
| 10:48 | 22,600.00 | 22,600.00 | 22,550.00 | 22,600.00 | 128.5K |
| 10:49 | 22,600.00 | 22,600.00 | 22,550.00 | 22,600.00 | 10.3K |
| 10:50 | 22,600.00 | 22,600.00 | 22,550.00 | 22,600.00 | 93.4K |
| 10:51 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 1.6K |
| 10:52 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 11.6K |
| 10:53 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 10.8K |
| 10:54 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 24.1K |
| 10:55 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 15.2K |
| 10:56 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.1K |
| 10:57 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 82.9K |
| 10:58 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 20.4K |
| 10:59 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 1.4K |
| 11:00 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 118.4K |
| 11:01 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.4K |
| 11:02 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 2.9K |
| 11:03 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 121.1K |
| 11:04 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 10.4K |
| 11:05 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 18.4K |
| 11:06 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 0.2K |
| 11:07 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 7.8K |
| 11:08 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 0.9K |
| 11:09 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 46.7K |
| 11:10 | 22,600.00 | 22,650.00 | 22,600.00 | 22,650.00 | 6.2K |
| 11:11 | 22,600.00 | 22,650.00 | 22,600.00 | 22,600.00 | 36.2K |
| 11:12 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 13.2K |
| 11:13 | 22,600.00 | 22,600.00 | 22,550.00 | 22,600.00 | 5.2K |
| 11:14 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 10.2K |
| 11:15 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 21.3K |
| 11:16 | 22,600.00 | 22,600.00 | 22,550.00 | 22,600.00 | 10.0K |
| 11:17 | 22,600.00 | 22,600.00 | 22,550.00 | 22,600.00 | 14.0K |
| 11:18 | 22,600.00 | 22,600.00 | 22,550.00 | 22,600.00 | 1.3K |
| 11:19 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 8.4K |
| 11:20 | 22,600.00 | 22,600.00 | 22,550.00 | 22,600.00 | 6.0K |
| 11:21 | 22,550.00 | 22,600.00 | 22,550.00 | 22,550.00 | 142.7K |
| 11:22 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 2.5K |
| 11:23 | 22,600.00 | 22,600.00 | 22,550.00 | 22,550.00 | 32.7K |
| 11:24 | 22,600.00 | 22,600.00 | 22,550.00 | 22,600.00 | 8.5K |
| 11:25 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 75.4K |
| 11:26 | 22,600.00 | 22,650.00 | 22,600.00 | 22,650.00 | 23.3K |
| 11:27 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 5.2K |
| 11:28 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 9.2K |
| 11:29 | 22,650.00 | 22,650.00 | 22,650.00 | 22,650.00 | 71.4K |
| 13:00 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 155.1K |
| 13:01 | 22,650.00 | 22,650.00 | 22,550.00 | 22,600.00 | 22.9K |
| 13:02 | 22,550.00 | 22,600.00 | 22,550.00 | 22,600.00 | 61.9K |
| 13:03 | 22,600.00 | 22,600.00 | 22,550.00 | 22,550.00 | 29.0K |
| 13:04 | 22,600.00 | 22,600.00 | 22,550.00 | 22,600.00 | 112.8K |
| 13:05 | 22,600.00 | 22,650.00 | 22,550.00 | 22,600.00 | 29.6K |
| 13:06 | 22,600.00 | 22,650.00 | 22,600.00 | 22,600.00 | 11.2K |
| 13:07 | 22,650.00 | 22,650.00 | 22,600.00 | 22,650.00 | 54.8K |
| 13:08 | 22,600.00 | 22,650.00 | 22,600.00 | 22,600.00 | 43.2K |
| 13:09 | 22,600.00 | 22,600.00 | 22,550.00 | 22,600.00 | 27.4K |
| 13:10 | 22,600.00 | 22,600.00 | 22,550.00 | 22,600.00 | 24.3K |
| 13:11 | 22,600.00 | 22,600.00 | 22,550.00 | 22,600.00 | 60.6K |
| 13:12 | 22,600.00 | 22,650.00 | 22,550.00 | 22,600.00 | 185.0K |
| 13:13 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 76.4K |
| 13:14 | 22,550.00 | 22,600.00 | 22,550.00 | 22,550.00 | 84.3K |
| 13:15 | 22,600.00 | 22,600.00 | 22,550.00 | 22,550.00 | 53.1K |
| 13:16 | 22,550.00 | 22,550.00 | 22,500.00 | 22,500.00 | 90.7K |
| 13:17 | 22,500.00 | 22,550.00 | 22,500.00 | 22,500.00 | 799.1K |
| 13:18 | 22,500.00 | 22,500.00 | 22,450.00 | 22,450.00 | 296.1K |
| 13:19 | 22,400.00 | 22,450.00 | 22,400.00 | 22,450.00 | 266.0K |
| 13:20 | 22,450.00 | 22,500.00 | 22,450.00 | 22,450.00 | 271.4K |
| 13:21 | 22,450.00 | 22,500.00 | 22,450.00 | 22,500.00 | 186.8K |
| 13:22 | 22,450.00 | 22,500.00 | 22,450.00 | 22,500.00 | 130.3K |
| 13:23 | 22,500.00 | 22,500.00 | 22,450.00 | 22,450.00 | 128.3K |
| 13:24 | 22,450.00 | 22,450.00 | 22,400.00 | 22,400.00 | 453.8K |
| 13:25 | 22,450.00 | 22,450.00 | 22,400.00 | 22,400.00 | 365.2K |
| 13:26 | 22,400.00 | 22,450.00 | 22,400.00 | 22,450.00 | 224.1K |
| 13:27 | 22,400.00 | 22,450.00 | 22,400.00 | 22,450.00 | 38.3K |
| 13:28 | 22,450.00 | 22,450.00 | 22,400.00 | 22,400.00 | 190.5K |
| 13:29 | 22,400.00 | 22,450.00 | 22,400.00 | 22,400.00 | 29.5K |
| 13:30 | 22,400.00 | 22,450.00 | 22,400.00 | 22,450.00 | 14.2K |
| 13:31 | 22,450.00 | 22,450.00 | 22,400.00 | 22,400.00 | 339.6K |
| 13:32 | 22,400.00 | 22,450.00 | 22,400.00 | 22,450.00 | 10.2K |
| 13:33 | 22,450.00 | 22,450.00 | 22,350.00 | 22,400.00 | 105.8K |
| 13:34 | 22,400.00 | 22,450.00 | 22,400.00 | 22,400.00 | 133.9K |
| 13:35 | 22,400.00 | 22,450.00 | 22,350.00 | 22,450.00 | 101.5K |
| 13:36 | 22,400.00 | 22,450.00 | 22,400.00 | 22,450.00 | 79.4K |
| 13:37 | 22,400.00 | 22,450.00 | 22,400.00 | 22,450.00 | 70.8K |
| 13:38 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 300.7K |
| 13:39 | 22,500.00 | 22,500.00 | 22,450.00 | 22,450.00 | 141.2K |
| 13:40 | 22,500.00 | 22,500.00 | 22,450.00 | 22,500.00 | 83.0K |
| 13:41 | 22,500.00 | 22,500.00 | 22,450.00 | 22,500.00 | 39.3K |
| 13:42 | 22,500.00 | 22,500.00 | 22,450.00 | 22,450.00 | 116.6K |
| 13:43 | 22,450.00 | 22,500.00 | 22,450.00 | 22,500.00 | 49.7K |
| 13:44 | 22,500.00 | 22,500.00 | 22,450.00 | 22,450.00 | 175.1K |
| 13:45 | 22,450.00 | 22,450.00 | 22,400.00 | 22,450.00 | 450.3K |
| 13:46 | 22,450.00 | 22,500.00 | 22,450.00 | 22,450.00 | 139.7K |
| 13:47 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 45.6K |
| 13:48 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 194.0K |
| 13:49 | 22,400.00 | 22,500.00 | 22,400.00 | 22,500.00 | 63.6K |
| 13:50 | 22,450.00 | 22,500.00 | 22,450.00 | 22,500.00 | 29.8K |
| 13:51 | 22,500.00 | 22,500.00 | 22,450.00 | 22,450.00 | 130.2K |
| 13:52 | 22,500.00 | 22,500.00 | 22,450.00 | 22,500.00 | 34.6K |
| 13:53 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 51.2K |
| 13:54 | 22,450.00 | 22,500.00 | 22,450.00 | 22,450.00 | 46.6K |
| 13:55 | 22,450.00 | 22,500.00 | 22,450.00 | 22,450.00 | 181.5K |
| 13:56 | 22,450.00 | 22,500.00 | 22,450.00 | 22,500.00 | 12.9K |
| 13:57 | 22,450.00 | 22,500.00 | 22,450.00 | 22,500.00 | 26.5K |
| 13:58 | 22,500.00 | 22,500.00 | 22,450.00 | 22,500.00 | 152.5K |
| 13:59 | 22,500.00 | 22,500.00 | 22,450.00 | 22,500.00 | 104.1K |
| 14:00 | 22,500.00 | 22,550.00 | 22,500.00 | 22,550.00 | 73.5K |
| 14:01 | 22,550.00 | 22,550.00 | 22,500.00 | 22,550.00 | 253.0K |
| 14:02 | 22,550.00 | 22,550.00 | 22,550.00 | 22,550.00 | 168.2K |
| 14:03 | 22,550.00 | 22,550.00 | 22,500.00 | 22,500.00 | 21.3K |
| 14:04 | 22,550.00 | 22,550.00 | 22,500.00 | 22,550.00 | 34.6K |
| 14:05 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 175.1K |
| 14:06 | 22,500.00 | 22,500.00 | 22,450.00 | 22,450.00 | 330.5K |
| 14:07 | 22,450.00 | 22,450.00 | 22,400.00 | 22,400.00 | 84.4K |
| 14:08 | 22,400.00 | 22,450.00 | 22,400.00 | 22,450.00 | 435.3K |
| 14:09 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 49.3K |
| 14:10 | 22,450.00 | 22,450.00 | 22,400.00 | 22,400.00 | 172.2K |
| 14:11 | 22,400.00 | 22,450.00 | 22,400.00 | 22,450.00 | 40.3K |
| 14:12 | 22,400.00 | 22,450.00 | 22,400.00 | 22,400.00 | 28.1K |
| 14:13 | 22,450.00 | 22,450.00 | 22,400.00 | 22,450.00 | 196.6K |
| 14:14 | 22,400.00 | 22,450.00 | 22,400.00 | 22,450.00 | 119.7K |
| 14:15 | 22,450.00 | 22,500.00 | 22,450.00 | 22,450.00 | 53.6K |
| 14:16 | 22,500.00 | 22,500.00 | 22,450.00 | 22,500.00 | 102.8K |
| 14:17 | 22,450.00 | 22,500.00 | 22,400.00 | 22,450.00 | 265.8K |
| 14:18 | 22,400.00 | 22,450.00 | 22,350.00 | 22,350.00 | 234.9K |
| 14:19 | 22,350.00 | 22,400.00 | 22,300.00 | 22,350.00 | 612.6K |
| 14:20 | 22,300.00 | 22,300.00 | 22,100.00 | 22,150.00 | 1,261.6K |
| 14:21 | 22,150.00 | 22,250.00 | 22,100.00 | 22,250.00 | 553.0K |
| 14:22 | 22,250.00 | 22,300.00 | 22,200.00 | 22,300.00 | 162.2K |
| 14:23 | 22,300.00 | 22,350.00 | 22,250.00 | 22,300.00 | 276.2K |
| 14:24 | 22,350.00 | 22,400.00 | 22,300.00 | 22,300.00 | 333.6K |
| 14:25 | 22,300.00 | 22,350.00 | 22,250.00 | 22,350.00 | 223.1K |
| 14:26 | 22,350.00 | 22,400.00 | 22,300.00 | 22,300.00 | 119.6K |
| 14:27 | 22,350.00 | 22,350.00 | 22,300.00 | 22,350.00 | 72.4K |
| 14:28 | 22,350.00 | 22,350.00 | 22,300.00 | 22,350.00 | 347.3K |
| 14:29 | 22,350.00 | 22,400.00 | 22,300.00 | 22,350.00 | 236.7K |
| 14:45 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 0.3K |
| 15:00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 1,488.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 22,150.00 | 22,800.00 | 21,950.00 | 22,450.00 | 21.0M |
| 2025-09-29 | 22,300.00 | 22,450.00 | 21,800.00 | 22,150.00 | 17.8M |
| 2025-09-26 | 22,800.00 | 22,900.00 | 22,100.00 | 22,300.00 | 22.7M |
| 2025-09-25 | 23,200.00 | 23,350.00 | 22,750.00 | 22,850.00 | 26.8M |
| 2025-09-24 | 22,300.00 | 23,100.00 | 22,000.00 | 23,100.00 | 20.7M |
| 2025-09-23 | 22,300.00 | 22,850.00 | 22,250.00 | 22,250.00 | 14.7M |
| 2025-09-22 | 22,800.00 | 22,900.00 | 21,850.00 | 22,150.00 | 38.9M |
| 2025-09-19 | 23,500.00 | 23,600.00 | 22,700.00 | 22,700.00 | 38.9M |
| 2025-09-18 | 23,600.00 | 23,700.00 | 23,000.00 | 23,350.00 | 30.1M |
| 2025-09-17 | 24,100.00 | 24,200.00 | 23,400.00 | 23,400.00 | 21.2M |
| 2025-09-16 | 25,200.00 | 25,200.00 | 24,000.00 | 24,100.00 | 29.6M |
| 2025-09-15 | 24,150.00 | 24,650.00 | 24,100.00 | 24,600.00 | 23.8M |
| 2025-09-12 | 24,150.00 | 24,250.00 | 23,850.00 | 23,900.00 | 16.2M |
| 2025-09-11 | 24,100.00 | 24,400.00 | 22,800.00 | 23,950.00 | 39.7M |
| 2025-09-10 | 24,800.00 | 24,950.00 | 24,150.00 | 24,200.00 | 18.4M |
| 2025-09-09 | 24,500.00 | 24,500.00 | 23,650.00 | 24,500.00 | 28.5M |
| 2025-09-08 | 24,700.00 | 25,500.00 | 24,050.00 | 24,050.00 | 64.0M |
| 2025-09-05 | 27,100.00 | 27,350.00 | 25,000.00 | 25,000.00 | 58.5M |
| 2025-09-04 | 26,900.00 | 27,050.00 | 26,300.00 | 26,800.00 | 30.5M |
| 2025-09-03 | 26,600.00 | 27,250.00 | 26,100.00 | 26,800.00 | 36.1M |
| 2025-08-29 | 25,050.00 | 26,350.00 | 25,050.00 | 26,350.00 | 75.9M |
| 2025-08-28 | 24,000.00 | 24,850.00 | 23,600.00 | 24,650.00 | 40.0M |
| 2025-08-27 | 23,500.00 | 24,450.00 | 23,250.00 | 23,800.00 | 55.9M |
| 2025-08-26 | 21,500.00 | 23,000.00 | 21,300.00 | 23,000.00 | 30.1M |
| 2025-08-25 | 22,800.00 | 23,200.00 | 21,200.00 | 21,500.00 | 33.8M |
| 2025-08-22 | 23,600.00 | 23,900.00 | 22,450.00 | 22,450.00 | 49.2M |
| 2025-08-21 | 24,150.00 | 24,900.00 | 24,050.00 | 24,100.00 | 47.7M |
| 2025-08-20 | 24,600.00 | 24,650.00 | 23,100.00 | 24,100.00 | 54.2M |
| 2025-08-19 | 24,300.00 | 25,100.00 | 24,100.00 | 24,750.00 | 49.9M |
| 2025-08-18 | 24,800.00 | 25,050.00 | 24,100.00 | 24,300.00 | 23.5M |
| 2025-08-15 | 24,400.00 | 25,500.00 | 24,000.00 | 24,700.00 | 61.2M |
| 2025-08-14 | 24,150.00 | 24,750.00 | 23,850.00 | 24,200.00 | 32.9M |
| 2025-08-13 | 24,300.00 | 24,350.00 | 23,200.00 | 23,850.00 | 54.7M |
| 2025-08-12 | 24,600.00 | 24,750.00 | 23,850.00 | 24,100.00 | 25.9M |
| 2025-08-11 | 24,000.00 | 24,800.00 | 23,600.00 | 24,650.00 | 40.9M |
| 2025-08-08 | 23,750.00 | 24,500.00 | 23,400.00 | 23,850.00 | 46.3M |
| 2025-08-07 | 24,100.00 | 24,150.00 | 23,350.00 | 23,550.00 | 33.2M |
| 2025-08-06 | 23,650.00 | 24,000.00 | 23,150.00 | 23,900.00 | 34.9M |
| 2025-08-05 | 23,500.00 | 24,150.00 | 21,800.00 | 23,700.00 | 82.0M |
| 2025-08-04 | 21,700.00 | 23,250.00 | 21,500.00 | 23,250.00 | 49.1M |
| 2025-08-01 | 22,300.00 | 22,950.00 | 21,500.00 | 22,200.00 | 55.6M |
| 2025-07-31 | 22,600.00 | 22,850.00 | 21,900.00 | 22,700.00 | 52.8M |
| 2025-07-30 | 21,650.00 | 22,400.00 | 21,000.00 | 22,300.00 | 58.8M |
| 2025-07-29 | 24,000.00 | 24,000.00 | 21,050.00 | 21,050.00 | 97.5M |
| 2025-07-28 | 21,900.00 | 22,600.00 | 21,850.00 | 22,600.00 | 40.2M |
| 2025-07-25 | 20,000.00 | 21,150.00 | 20,000.00 | 21,150.00 | 61.9M |
| 2025-07-24 | 19,700.00 | 19,800.00 | 19,200.00 | 19,800.00 | 32.8M |
| 2025-07-23 | 19,450.00 | 20,150.00 | 19,300.00 | 19,550.00 | 45.1M |
| 2025-07-22 | 18,000.00 | 19,150.00 | 17,850.00 | 19,100.00 | 53.1M |
| 2025-07-21 | 18,650.00 | 18,750.00 | 18,050.00 | 18,150.00 | 30.8M |
| 2025-07-18 | 18,600.00 | 18,900.00 | 18,250.00 | 18,550.00 | 29.1M |
| 2025-07-17 | 18,700.00 | 18,800.00 | 18,200.00 | 18,500.00 | 37.9M |
| 2025-07-16 | 18,100.00 | 18,600.00 | 17,900.00 | 18,500.00 | 28.3M |
| 2025-07-15 | 17,800.00 | 19,000.00 | 17,800.00 | 18,100.00 | 56.1M |
| 2025-07-14 | 18,050.00 | 18,050.00 | 17,400.00 | 17,850.00 | 21.0M |
| 2025-07-11 | 17,800.00 | 18,200.00 | 17,600.00 | 17,900.00 | 34.3M |
| 2025-07-10 | 18,200.00 | 18,200.00 | 17,750.00 | 17,800.00 | 21.5M |
| 2025-07-09 | 17,900.00 | 18,400.00 | 17,800.00 | 18,050.00 | 36.6M |
| 2025-07-08 | 17,600.00 | 18,150.00 | 17,500.00 | 17,800.00 | 28.9M |
| 2025-07-07 | 17,350.00 | 17,600.00 | 17,300.00 | 17,450.00 | 20.1M |
| 2025-07-04 | 17,350.00 | 17,450.00 | 17,100.00 | 17,200.00 | 14.6M |
| 2025-07-03 | 17,550.00 | 17,800.00 | 17,000.00 | 17,350.00 | 44.5M |
| 2025-07-02 | 16,800.00 | 17,650.00 | 16,750.00 | 17,500.00 | 34.4M |
| 2025-07-01 | 17,200.00 | 17,250.00 | 16,750.00 | 16,800.00 | 17.6M |
| 2025-06-30 | 17,350.00 | 17,450.00 | 17,050.00 | 17,200.00 | 20.7M |
| 2025-06-27 | 17,200.00 | 17,250.00 | 16,900.00 | 17,200.00 | 18.8M |
| 2025-06-26 | 16,900.00 | 17,150.00 | 16,500.00 | 17,150.00 | 19.4M |
| 2025-06-25 | 16,850.00 | 17,300.00 | 16,650.00 | 16,950.00 | 29.8M |
| 2025-06-24 | 16,200.00 | 16,950.00 | 16,100.00 | 16,850.00 | 46.1M |
| 2025-06-23 | 15,850.00 | 15,995.41 | 15,753.06 | 15,850.00 | 19.9M |
| 2025-06-20 | 16,189.30 | 16,383.18 | 15,995.41 | 16,140.83 | 12.4M |
| 2025-06-19 | 15,946.94 | 16,140.83 | 15,801.53 | 16,092.36 | 12.3M |
| 2025-06-18 | 16,189.30 | 16,383.18 | 15,995.41 | 15,995.41 | 15.8M |
| 2025-06-17 | 16,383.18 | 16,431.65 | 15,995.41 | 16,237.77 | 18.1M |
| 2025-06-16 | 16,050.00 | 16,800.00 | 16,050.00 | 16,800.00 | 17.8M |
| 2025-06-13 | 16,150.00 | 16,400.00 | 15,900.00 | 16,150.00 | 31.1M |
| 2025-06-12 | 16,300.00 | 16,700.00 | 16,250.00 | 16,500.00 | 24.5M |
| 2025-06-11 | 16,350.00 | 16,350.00 | 15,950.00 | 16,100.00 | 16.1M |
| 2025-06-10 | 16,200.00 | 16,600.00 | 16,100.00 | 16,300.00 | 20.4M |
| 2025-06-09 | 16,400.00 | 16,600.00 | 16,150.00 | 16,200.00 | 19.9M |
| 2025-06-06 | 17,000.00 | 17,000.00 | 16,350.00 | 16,450.00 | 47.7M |
| 2025-06-05 | 17,300.00 | 17,400.00 | 16,950.00 | 17,100.00 | 22.8M |
| 2025-06-04 | 17,450.00 | 17,700.00 | 17,300.00 | 17,300.00 | 23.5M |
| 2025-06-03 | 16,650.00 | 17,450.00 | 16,550.00 | 17,450.00 | 73.3M |
| 2025-06-02 | 15,750.00 | 16,350.00 | 15,600.00 | 16,350.00 | 29.8M |
| 2025-05-30 | 15,700.00 | 16,150.00 | 15,550.00 | 15,700.00 | 24.4M |
| 2025-05-29 | 16,150.00 | 16,300.00 | 15,750.00 | 15,750.00 | 26.9M |
| 2025-05-28 | 16,350.00 | 16,500.00 | 16,000.00 | 16,150.00 | 20.0M |
| 2025-05-27 | 15,850.00 | 16,350.00 | 15,750.00 | 16,200.00 | 42.8M |
| 2025-05-26 | 15,550.00 | 15,750.00 | 15,050.00 | 15,750.00 | 19.0M |
| 2025-05-23 | 15,700.00 | 15,800.00 | 15,500.00 | 15,550.00 | 12.2M |
| 2025-05-22 | 15,400.00 | 16,150.00 | 15,300.00 | 15,650.00 | 51.4M |
| 2025-05-21 | 15,200.00 | 15,450.00 | 15,000.00 | 15,400.00 | 22.1M |
| 2025-05-20 | 14,950.00 | 15,200.00 | 14,600.00 | 15,150.00 | 11.6M |
| 2025-05-19 | 15,250.00 | 15,250.00 | 14,800.00 | 14,800.00 | 15.4M |
| 2025-05-16 | 15,400.00 | 15,700.00 | 15,200.00 | 15,200.00 | 13.5M |
| 2025-05-15 | 15,450.00 | 15,600.00 | 15,200.00 | 15,400.00 | 13.5M |
| 2025-05-14 | 15,250.00 | 15,500.00 | 15,000.00 | 15,300.00 | 21.5M |
| 2025-05-13 | 15,250.00 | 15,450.00 | 15,050.00 | 15,150.00 | 13.0M |
| 2025-05-12 | 14,900.00 | 15,050.00 | 14,800.00 | 15,050.00 | 8.2M |
| 2025-05-09 | 14,900.00 | 15,200.00 | 14,850.00 | 14,900.00 | 12.6M |
| 2025-05-08 | 14,650.00 | 14,900.00 | 14,500.00 | 14,850.00 | 9.0M |
| 2025-05-07 | 14,650.00 | 14,750.00 | 14,450.00 | 14,550.00 | 7.5M |
| 2025-05-06 | 14,950.00 | 15,100.00 | 14,650.00 | 14,650.00 | 11.3M |
| 2025-05-05 | 14,900.00 | 14,900.00 | 14,450.00 | 14,850.00 | 9.6M |
| 2025-04-29 | 14,800.00 | 14,850.00 | 14,600.00 | 14,600.00 | 7.4M |
| 2025-04-28 | 14,800.00 | 14,900.00 | 14,650.00 | 14,800.00 | 8.8M |
| 2025-04-25 | 15,050.00 | 15,050.00 | 14,700.00 | 14,700.00 | 8.1M |
| 2025-04-24 | 15,100.00 | 15,250.00 | 14,700.00 | 14,900.00 | 13.7M |
| 2025-04-23 | 15,400.00 | 15,400.00 | 15,050.00 | 15,100.00 | 12.1M |
| 2025-04-22 | 15,150.00 | 15,150.00 | 14,300.00 | 15,000.00 | 59.6M |
| 2025-04-21 | 15,500.00 | 15,600.00 | 15,000.00 | 15,350.00 | 32.8M |
| 2025-04-18 | 15,500.00 | 16,200.00 | 15,350.00 | 15,650.00 | 41.7M |
| 2025-04-17 | 14,950.00 | 15,450.00 | 14,950.00 | 15,400.00 | 19.1M |
| 2025-04-16 | 15,000.00 | 15,450.00 | 15,000.00 | 15,200.00 | 20.3M |
| 2025-04-15 | 15,250.00 | 15,600.00 | 14,950.00 | 15,000.00 | 24.1M |
| 2025-04-14 | 14,700.00 | 15,400.00 | 14,650.00 | 15,350.00 | 21.5M |
| 2025-04-11 | 14,000.00 | 14,400.00 | 13,800.00 | 14,400.00 | 30.6M |
| 2025-04-10 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 1.8M |
| 2025-04-09 | 12,650.00 | 13,750.00 | 12,650.00 | 12,650.00 | 37.0M |
| 2025-04-08 | 14,200.00 | 14,300.00 | 13,600.00 | 13,600.00 | 16.4M |
| 2025-04-04 | 13,800.00 | 14,600.00 | 13,800.00 | 14,600.00 | 42.0M |
| 2025-04-03 | 15,150.00 | 15,250.00 | 14,800.00 | 14,800.00 | 37.8M |
| 2025-04-02 | 15,400.00 | 16,000.00 | 15,350.00 | 15,900.00 | 25.6M |
| 2025-04-01 | 15,400.00 | 15,600.00 | 15,250.00 | 15,400.00 | 12.7M |
| 2025-03-31 | 15,450.00 | 15,600.00 | 15,150.00 | 15,300.00 | 17.2M |
| 2025-03-28 | 15,600.00 | 15,900.00 | 15,550.00 | 15,700.00 | 28.0M |
| 2025-03-27 | 15,100.00 | 15,650.00 | 15,100.00 | 15,550.00 | 22.6M |
| 2025-03-26 | 15,250.00 | 15,500.00 | 15,150.00 | 15,250.00 | 20.6M |
| 2025-03-25 | 15,700.00 | 15,750.00 | 15,300.00 | 15,350.00 | 22.2M |
| 2025-03-24 | 15,350.00 | 15,600.00 | 15,300.00 | 15,600.00 | 22.5M |
| 2025-03-21 | 15,150.00 | 15,650.00 | 15,100.00 | 15,350.00 | 41.1M |
| 2025-03-20 | 15,000.00 | 15,250.00 | 14,950.00 | 15,150.00 | 24.6M |
| 2025-03-19 | 15,150.00 | 15,200.00 | 14,900.00 | 15,100.00 | 21.7M |
| 2025-03-18 | 15,000.00 | 15,250.00 | 14,750.00 | 15,200.00 | 29.0M |
| 2025-03-17 | 15,000.00 | 15,100.00 | 14,650.00 | 14,900.00 | 18.8M |
| 2025-03-14 | 14,900.00 | 15,150.00 | 14,900.00 | 14,950.00 | 24.8M |
| 2025-03-13 | 15,000.00 | 15,300.00 | 14,850.00 | 14,950.00 | 35.5M |
| 2025-03-12 | 14,500.00 | 15,200.00 | 14,350.00 | 15,100.00 | 63.1M |
| 2025-03-11 | 13,850.00 | 14,500.00 | 13,850.00 | 14,350.00 | 31.2M |
| 2025-03-10 | 13,900.00 | 14,450.00 | 13,850.00 | 14,100.00 | 31.7M |
| 2025-03-07 | 13,800.00 | 13,900.00 | 13,650.00 | 13,700.00 | 14.0M |
| 2025-03-06 | 13,450.00 | 13,800.00 | 13,400.00 | 13,800.00 | 20.0M |
| 2025-03-05 | 13,500.00 | 13,750.00 | 13,400.00 | 13,400.00 | 15.0M |
| 2025-03-04 | 13,550.00 | 13,700.00 | 13,300.00 | 13,550.00 | 13.1M |
| 2025-03-03 | 13,600.00 | 13,800.00 | 13,450.00 | 13,700.00 | 11.9M |
| 2025-02-28 | 13,700.00 | 13,900.00 | 13,550.00 | 13,600.00 | 12.2M |
| 2025-02-27 | 13,800.00 | 13,800.00 | 13,400.00 | 13,650.00 | 17.5M |
| 2025-02-26 | 13,800.00 | 13,900.00 | 13,650.00 | 13,750.00 | 12.7M |
| 2025-02-25 | 13,600.00 | 13,950.00 | 13,550.00 | 13,700.00 | 23.0M |
| 2025-02-24 | 13,150.00 | 13,600.00 | 13,100.00 | 13,550.00 | 18.7M |
| 2025-02-21 | 13,400.00 | 13,450.00 | 13,200.00 | 13,350.00 | 13.2M |
| 2025-02-20 | 13,300.00 | 13,500.00 | 13,300.00 | 13,400.00 | 16.4M |
| 2025-02-19 | 13,200.00 | 13,350.00 | 13,150.00 | 13,300.00 | 14.3M |
| 2025-02-18 | 13,100.00 | 13,300.00 | 13,050.00 | 13,200.00 | 11.3M |
| 2025-02-17 | 12,800.00 | 13,300.00 | 12,750.00 | 13,100.00 | 24.8M |
| 2025-02-14 | 12,750.00 | 12,900.00 | 12,700.00 | 12,750.00 | 11.9M |
| 2025-02-13 | 12,700.00 | 12,750.00 | 12,550.00 | 12,650.00 | 8.8M |
| 2025-02-12 | 12,650.00 | 12,950.00 | 12,650.00 | 12,700.00 | 7.6M |
| 2025-02-11 | 12,600.00 | 12,750.00 | 12,550.00 | 12,650.00 | 8.1M |
| 2025-02-10 | 12,700.00 | 12,800.00 | 12,550.00 | 12,600.00 | 12.0M |
| 2025-02-07 | 13,000.00 | 13,000.00 | 12,700.00 | 12,800.00 | 7.7M |
| 2025-02-06 | 12,600.00 | 13,150.00 | 12,550.00 | 12,900.00 | 21.5M |
| 2025-02-05 | 12,600.00 | 12,750.00 | 12,350.00 | 12,450.00 | 15.8M |
| 2025-02-04 | 11,750.00 | 12,400.00 | 11,700.00 | 12,400.00 | 19.4M |
| 2025-02-03 | 11,950.00 | 11,950.00 | 11,600.00 | 11,600.00 | 13.6M |
| 2025-01-24 | 12,100.00 | 12,100.00 | 11,950.00 | 12,000.00 | 5.4M |
| 2025-01-23 | 11,750.00 | 12,200.00 | 11,700.00 | 12,000.00 | 8.1M |
| 2025-01-22 | 12,000.00 | 12,050.00 | 11,700.00 | 11,700.00 | 7.7M |
| 2025-01-21 | 12,000.00 | 12,200.00 | 11,950.00 | 11,950.00 | 7.3M |
| 2025-01-20 | 12,200.00 | 12,300.00 | 11,900.00 | 11,950.00 | 8.9M |
| 2025-01-17 | 12,250.00 | 12,250.00 | 12,050.00 | 12,150.00 | 5.3M |
| 2025-01-16 | 11,700.00 | 12,250.00 | 11,600.00 | 12,250.00 | 19.6M |
| 2025-01-15 | 11,250.00 | 11,500.00 | 11,250.00 | 11,450.00 | 5.8M |
| 2025-01-14 | 11,550.00 | 11,550.00 | 11,250.00 | 11,250.00 | 6.0M |
| 2025-01-13 | 11,350.00 | 11,650.00 | 11,250.00 | 11,550.00 | 9.5M |
| 2025-01-10 | 11,800.00 | 11,850.00 | 11,400.00 | 11,450.00 | 10.3M |
| 2025-01-09 | 11,850.00 | 11,950.00 | 11,800.00 | 11,800.00 | 3.5M |
| 2025-01-08 | 11,650.00 | 11,950.00 | 11,650.00 | 11,850.00 | 6.7M |
| 2025-01-07 | 11,950.00 | 12,150.00 | 11,750.00 | 11,800.00 | 7.3M |
| 2025-01-06 | 12,300.00 | 12,400.00 | 11,950.00 | 11,950.00 | 8.7M |
| 2025-01-03 | 12,600.00 | 12,650.00 | 12,300.00 | 12,350.00 | 9.8M |
| 2025-01-02 | 12,600.00 | 12,750.00 | 12,600.00 | 12,600.00 | 4.9M |