17.19
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:31 | 16.77 | 16.77 | 16.77 | 16.77 | 2.4K |
| 09:32 | 16.79 | 16.85 | 16.79 | 16.85 | 1.1K |
| 09:33 | 16.80 | 16.80 | 16.80 | 16.80 | 0.4K |
| 09:37 | 16.81 | 16.81 | 16.78 | 16.81 | 2.1K |
| 09:38 | 16.79 | 16.81 | 16.79 | 16.81 | 1.2K |
| 09:40 | 16.82 | 16.84 | 16.82 | 16.82 | 54.9K |
| 09:42 | 16.83 | 16.83 | 16.83 | 16.83 | 0.6K |
| 09:43 | 16.82 | 16.82 | 16.82 | 16.82 | 2.1K |
| 09:44 | 16.81 | 16.81 | 16.81 | 16.81 | 0.7K |
| 09:46 | 16.83 | 16.83 | 16.83 | 16.83 | 0.7K |
| 09:47 | 16.83 | 16.83 | 16.83 | 16.83 | 1.6K |
| 09:49 | 16.84 | 16.84 | 16.84 | 16.84 | 0.2K |
| 09:50 | 16.84 | 16.84 | 16.84 | 16.84 | 0.8K |
| 09:51 | 16.85 | 16.87 | 16.85 | 16.87 | 6.0K |
| 09:53 | 16.88 | 16.89 | 16.88 | 16.89 | 4.5K |
| 09:54 | 16.90 | 16.90 | 16.90 | 16.90 | 10.2K |
| 09:56 | 16.89 | 16.89 | 16.89 | 16.89 | 2.8K |
| 09:57 | 16.91 | 16.91 | 16.91 | 16.91 | 0.9K |
| 09:59 | 16.91 | 16.91 | 16.91 | 16.91 | 8.8K |
| 10:00 | 16.91 | 16.96 | 16.90 | 16.90 | 55.0K |
| 10:01 | 16.89 | 16.90 | 16.87 | 16.87 | 6.5K |
| 10:02 | 16.88 | 16.88 | 16.88 | 16.88 | 2.1K |
| 10:03 | 16.86 | 16.87 | 16.85 | 16.85 | 11.5K |
| 10:04 | 16.87 | 16.88 | 16.87 | 16.88 | 1.1K |
| 10:05 | 16.89 | 16.89 | 16.89 | 16.89 | 1.5K |
| 10:07 | 16.89 | 16.89 | 16.88 | 16.88 | 6.2K |
| 10:08 | 16.87 | 16.87 | 16.86 | 16.86 | 1.9K |
| 10:09 | 16.87 | 16.87 | 16.87 | 16.86 | 4.4K |
| 10:10 | 16.87 | 16.90 | 16.87 | 16.90 | 23.5K |
| 10:11 | 16.90 | 16.93 | 16.90 | 16.92 | 29.2K |
| 10:12 | 16.92 | 16.95 | 16.92 | 16.95 | 7.6K |
| 10:13 | 16.94 | 16.94 | 16.94 | 16.93 | 29.8K |
| 10:14 | 16.93 | 16.93 | 16.93 | 16.93 | 2.4K |
| 10:15 | 16.93 | 16.95 | 16.93 | 16.95 | 8.7K |
| 10:16 | 16.96 | 16.96 | 16.96 | 16.96 | 1.3K |
| 10:17 | 16.94 | 16.94 | 16.94 | 16.94 | 0.6K |
| 10:18 | 16.94 | 16.94 | 16.94 | 16.94 | 1.0K |
| 10:19 | 16.95 | 16.96 | 16.95 | 16.96 | 3.4K |
| 10:20 | 16.95 | 16.96 | 16.95 | 16.96 | 3.9K |
| 10:22 | 16.98 | 16.98 | 16.98 | 16.98 | 0.5K |
| 10:23 | 16.98 | 16.99 | 16.97 | 16.97 | 6.3K |
| 10:24 | 16.97 | 16.97 | 16.97 | 16.97 | 1.2K |
| 10:25 | 16.97 | 16.97 | 16.97 | 16.97 | 1.1K |
| 10:26 | 16.97 | 16.97 | 16.97 | 16.97 | 1.9K |
| 10:27 | 16.98 | 16.98 | 16.98 | 16.98 | 0.2K |
| 10:28 | 16.98 | 16.98 | 16.98 | 16.98 | 2.3K |
| 10:30 | 16.99 | 16.99 | 16.98 | 16.98 | 5.4K |
| 10:31 | 16.99 | 16.99 | 16.99 | 16.99 | 6.2K |
| 10:32 | 16.98 | 17.00 | 16.98 | 17.00 | 12.7K |
| 10:33 | 17.01 | 17.01 | 17.01 | 17.01 | 2.5K |
| 10:34 | 17.01 | 17.01 | 17.00 | 17.00 | 14.3K |
| 10:35 | 17.00 | 17.00 | 17.00 | 17.00 | 9.1K |
| 10:36 | 17.00 | 17.00 | 16.99 | 16.99 | 1.5K |
| 10:37 | 16.99 | 16.99 | 16.98 | 16.98 | 1.9K |
| 10:38 | 16.99 | 17.00 | 16.99 | 17.00 | 3.8K |
| 10:39 | 16.98 | 16.98 | 16.98 | 16.98 | 15.8K |
| 10:41 | 16.97 | 16.97 | 16.97 | 16.97 | 4.6K |
| 10:42 | 16.96 | 16.96 | 16.96 | 16.95 | 1.2K |
| 10:43 | 16.95 | 16.95 | 16.95 | 16.95 | 1.1K |
| 10:44 | 16.95 | 16.95 | 16.94 | 16.94 | 2.4K |
| 10:45 | 16.93 | 16.93 | 16.93 | 16.93 | 1.4K |
| 10:46 | 16.93 | 16.93 | 16.93 | 16.93 | 6.1K |
| 10:47 | 16.93 | 16.93 | 16.93 | 16.93 | 4.4K |
| 10:48 | 16.93 | 16.93 | 16.93 | 16.93 | 0.9K |
| 10:49 | 16.94 | 16.94 | 16.93 | 16.93 | 7.8K |
| 10:51 | 16.92 | 16.92 | 16.92 | 16.92 | 4.1K |
| 10:53 | 16.92 | 16.92 | 16.92 | 16.92 | 0.5K |
| 10:54 | 16.92 | 16.92 | 16.91 | 16.91 | 11.9K |
| 10:55 | 16.93 | 16.95 | 16.93 | 16.94 | 58.9K |
| 10:56 | 16.94 | 16.94 | 16.92 | 16.93 | 36.5K |
| 10:57 | 16.93 | 16.94 | 16.92 | 16.94 | 39.1K |
| 10:58 | 16.93 | 16.93 | 16.91 | 16.93 | 25.6K |
| 10:59 | 16.93 | 16.93 | 16.93 | 16.93 | 6.2K |
| 11:00 | 16.93 | 16.93 | 16.90 | 16.90 | 41.1K |
| 11:01 | 16.91 | 16.93 | 16.91 | 16.92 | 37.7K |
| 11:02 | 16.93 | 16.93 | 16.93 | 16.93 | 29.4K |
| 11:03 | 16.92 | 16.93 | 16.92 | 16.93 | 24.6K |
| 11:04 | 16.93 | 16.93 | 16.92 | 16.92 | 9.5K |
| 11:05 | 16.93 | 16.94 | 16.93 | 16.94 | 25.8K |
| 11:07 | 16.93 | 16.95 | 16.93 | 16.95 | 5.7K |
| 11:08 | 16.95 | 16.95 | 16.94 | 16.94 | 5.1K |
| 11:09 | 16.94 | 16.94 | 16.93 | 16.93 | 3.4K |
| 11:10 | 16.92 | 16.92 | 16.91 | 16.91 | 12.4K |
| 11:11 | 16.92 | 16.92 | 16.92 | 16.92 | 3.5K |
| 11:12 | 16.91 | 16.91 | 16.91 | 16.91 | 7.5K |
| 11:13 | 16.93 | 16.93 | 16.93 | 16.93 | 2.3K |
| 11:14 | 16.92 | 16.93 | 16.92 | 16.93 | 8.7K |
| 11:16 | 16.93 | 16.93 | 16.92 | 16.93 | 12.4K |
| 11:17 | 16.93 | 16.93 | 16.93 | 16.93 | 13.2K |
| 11:18 | 16.93 | 16.93 | 16.92 | 16.92 | 33.4K |
| 11:19 | 16.93 | 16.95 | 16.93 | 16.95 | 22.0K |
| 11:21 | 16.96 | 16.97 | 16.96 | 16.97 | 5.1K |
| 11:22 | 16.96 | 16.96 | 16.96 | 16.96 | 18.0K |
| 11:23 | 16.95 | 16.96 | 16.95 | 16.95 | 25.5K |
| 11:24 | 16.95 | 16.95 | 16.94 | 16.95 | 12.6K |
| 11:25 | 16.96 | 16.96 | 16.96 | 16.95 | 6.8K |
| 11:26 | 16.95 | 16.95 | 16.95 | 16.95 | 4.5K |
| 11:28 | 16.95 | 16.95 | 16.94 | 16.95 | 3.5K |
| 11:29 | 16.96 | 16.96 | 16.96 | 16.95 | 6.0K |
| 11:30 | 16.96 | 16.97 | 16.96 | 16.97 | 26.6K |
| 11:31 | 16.98 | 16.98 | 16.98 | 16.98 | 5.7K |
| 11:32 | 16.98 | 16.98 | 16.98 | 16.98 | 5.5K |
| 11:33 | 16.98 | 16.98 | 16.97 | 16.98 | 16.8K |
| 11:34 | 16.98 | 16.98 | 16.98 | 16.98 | 3.5K |
| 11:35 | 16.98 | 16.99 | 16.98 | 16.99 | 32.6K |
| 11:36 | 17.00 | 17.00 | 17.00 | 17.00 | 9.5K |
| 11:37 | 17.00 | 17.00 | 16.99 | 16.99 | 10.3K |
| 11:38 | 16.99 | 17.00 | 16.99 | 17.00 | 12.4K |
| 11:39 | 17.00 | 17.00 | 16.99 | 16.99 | 20.6K |
| 11:40 | 16.99 | 16.99 | 16.98 | 16.98 | 4.3K |
| 11:41 | 16.99 | 17.00 | 16.98 | 17.00 | 2.2K |
| 11:42 | 16.99 | 17.00 | 16.99 | 17.00 | 4.3K |
| 11:43 | 17.00 | 17.00 | 17.00 | 17.00 | 0.4K |
| 11:45 | 17.00 | 17.00 | 17.00 | 17.00 | 0.9K |
| 11:46 | 16.99 | 16.99 | 16.99 | 16.99 | 1.5K |
| 11:48 | 16.99 | 16.99 | 16.99 | 16.99 | 1.6K |
| 11:49 | 16.99 | 16.99 | 16.99 | 16.99 | 1.0K |
| 11:50 | 16.98 | 16.98 | 16.97 | 16.98 | 7.3K |
| 11:51 | 16.98 | 16.98 | 16.96 | 16.98 | 30.1K |
| 11:52 | 16.98 | 16.98 | 16.98 | 16.98 | 0.6K |
| 11:54 | 16.97 | 16.97 | 16.97 | 16.97 | 12.1K |
| 11:55 | 16.97 | 16.97 | 16.97 | 16.97 | 12.4K |
| 11:56 | 16.97 | 16.97 | 16.97 | 16.97 | 7.8K |
| 11:57 | 16.96 | 16.96 | 16.96 | 16.96 | 1.2K |
| 11:58 | 16.97 | 16.97 | 16.95 | 16.95 | 6.7K |
| 11:59 | 16.95 | 16.95 | 16.94 | 16.94 | 5.4K |
| 12:00 | 16.94 | 16.94 | 16.94 | 16.93 | 3.2K |
| 12:01 | 16.95 | 16.95 | 16.93 | 16.93 | 8.6K |
| 12:02 | 16.94 | 16.94 | 16.94 | 16.94 | 4.3K |
| 12:03 | 16.94 | 16.94 | 16.94 | 16.94 | 2.7K |
| 12:06 | 16.95 | 16.95 | 16.95 | 16.95 | 0.1K |
| 12:07 | 16.95 | 16.95 | 16.95 | 16.95 | 2.4K |
| 12:08 | 16.94 | 16.94 | 16.94 | 16.93 | 2.6K |
| 12:11 | 16.94 | 16.95 | 16.94 | 16.95 | 8.6K |
| 12:13 | 16.94 | 16.94 | 16.94 | 16.94 | 1.3K |
| 12:14 | 16.95 | 16.95 | 16.95 | 16.95 | 2.9K |
| 12:15 | 16.96 | 16.97 | 16.96 | 16.97 | 1.7K |
| 12:16 | 16.97 | 16.99 | 16.97 | 16.98 | 5.8K |
| 12:17 | 16.98 | 16.98 | 16.98 | 16.98 | 0.3K |
| 12:18 | 16.98 | 16.99 | 16.98 | 16.99 | 2.4K |
| 12:19 | 16.99 | 16.99 | 16.98 | 16.98 | 1.4K |
| 12:20 | 16.99 | 16.99 | 16.99 | 16.99 | 2.2K |
| 12:21 | 16.98 | 16.98 | 16.96 | 16.96 | 17.8K |
| 12:22 | 16.96 | 16.96 | 16.96 | 16.96 | 3.9K |
| 12:23 | 16.97 | 16.97 | 16.96 | 16.95 | 6.6K |
| 12:25 | 16.95 | 16.95 | 16.94 | 16.94 | 6.7K |
| 12:26 | 16.93 | 16.95 | 16.93 | 16.96 | 16.8K |
| 12:27 | 16.96 | 16.97 | 16.96 | 16.97 | 26.4K |
| 12:28 | 16.96 | 16.96 | 16.96 | 16.95 | 5.1K |
| 12:29 | 16.96 | 16.96 | 16.96 | 16.95 | 12.7K |
| 12:30 | 16.97 | 16.97 | 16.97 | 16.97 | 1.3K |
| 12:31 | 16.97 | 16.98 | 16.97 | 16.98 | 2.9K |
| 12:32 | 16.97 | 16.98 | 16.97 | 16.97 | 8.7K |
| 12:33 | 16.97 | 16.97 | 16.97 | 16.97 | 3.9K |
| 12:34 | 16.97 | 16.98 | 16.97 | 16.98 | 2.1K |
| 12:36 | 16.98 | 16.98 | 16.98 | 16.98 | 2.2K |
| 12:38 | 16.99 | 16.99 | 16.99 | 16.99 | 2.4K |
| 12:41 | 16.98 | 16.99 | 16.98 | 16.99 | 5.2K |
| 12:43 | 16.98 | 16.99 | 16.98 | 16.98 | 1.3K |
| 12:44 | 16.98 | 16.99 | 16.98 | 16.99 | 2.5K |
| 12:46 | 16.99 | 16.99 | 16.99 | 16.99 | 2.4K |
| 12:47 | 16.98 | 16.98 | 16.98 | 16.98 | 5.6K |
| 12:48 | 16.97 | 16.98 | 16.97 | 16.98 | 30.8K |
| 12:49 | 16.97 | 16.98 | 16.97 | 16.98 | 14.1K |
| 12:50 | 16.97 | 16.97 | 16.97 | 16.97 | 3.5K |
| 12:51 | 16.97 | 16.97 | 16.97 | 16.97 | 13.5K |
| 12:52 | 16.97 | 16.98 | 16.96 | 16.98 | 16.9K |
| 12:53 | 16.97 | 16.97 | 16.97 | 16.97 | 5.0K |
| 12:54 | 16.97 | 16.97 | 16.97 | 16.97 | 27.2K |
| 12:56 | 16.96 | 16.96 | 16.96 | 16.95 | 8.4K |
| 12:57 | 16.96 | 16.96 | 16.96 | 16.96 | 20.3K |
| 12:58 | 16.97 | 16.97 | 16.97 | 16.97 | 2.8K |
| 13:00 | 16.97 | 16.97 | 16.97 | 16.97 | 2.2K |
| 13:01 | 16.98 | 16.98 | 16.98 | 16.98 | 0.1K |
| 13:02 | 16.99 | 16.99 | 16.98 | 16.98 | 1.9K |
| 13:03 | 16.98 | 16.98 | 16.97 | 16.97 | 2.0K |
| 13:04 | 16.97 | 16.97 | 16.97 | 16.97 | 1.5K |
| 13:05 | 16.98 | 16.98 | 16.98 | 16.98 | 2.5K |
| 13:06 | 16.97 | 16.97 | 16.97 | 16.97 | 6.9K |
| 13:07 | 16.96 | 16.96 | 16.96 | 16.96 | 12.0K |
| 13:08 | 16.97 | 16.97 | 16.97 | 16.97 | 0.3K |
| 13:09 | 16.96 | 16.97 | 16.96 | 16.97 | 4.3K |
| 13:11 | 16.97 | 16.97 | 16.97 | 16.97 | 1.4K |
| 13:15 | 16.96 | 16.96 | 16.95 | 16.95 | 7.6K |
| 13:16 | 16.96 | 16.96 | 16.96 | 16.95 | 3.5K |
| 13:19 | 16.95 | 16.95 | 16.94 | 16.94 | 4.0K |
| 13:20 | 16.93 | 16.93 | 16.93 | 16.93 | 7.0K |
| 13:22 | 16.93 | 16.93 | 16.93 | 16.93 | 0.3K |
| 13:23 | 16.94 | 16.94 | 16.93 | 16.94 | 9.9K |
| 13:24 | 16.94 | 16.94 | 16.94 | 16.94 | 3.6K |
| 13:25 | 16.94 | 16.94 | 16.94 | 16.94 | 1.3K |
| 13:26 | 16.94 | 16.94 | 16.94 | 16.94 | 4.9K |
| 13:27 | 16.94 | 16.94 | 16.94 | 16.94 | 7.3K |
| 13:28 | 16.93 | 16.93 | 16.93 | 16.93 | 2.2K |
| 13:29 | 16.93 | 16.93 | 16.93 | 16.93 | 3.9K |
| 13:30 | 16.93 | 16.93 | 16.93 | 16.93 | 1.5K |
| 13:32 | 16.93 | 16.93 | 16.93 | 16.93 | 0.5K |
| 13:33 | 16.93 | 16.93 | 16.93 | 16.93 | 0.8K |
| 13:35 | 16.93 | 16.93 | 16.93 | 16.93 | 0.5K |
| 13:36 | 16.91 | 16.92 | 16.91 | 16.92 | 6.1K |
| 13:38 | 16.92 | 16.92 | 16.92 | 16.92 | 3.5K |
| 13:39 | 16.92 | 16.93 | 16.92 | 16.93 | 4.9K |
| 13:40 | 16.93 | 16.93 | 16.93 | 16.93 | 3.8K |
| 13:42 | 16.94 | 16.95 | 16.94 | 16.95 | 1.4K |
| 13:46 | 16.95 | 16.95 | 16.94 | 16.94 | 3.3K |
| 13:47 | 16.94 | 16.94 | 16.94 | 16.93 | 0.2K |
| 13:48 | 16.93 | 16.93 | 16.93 | 16.93 | 5.1K |
| 13:50 | 16.93 | 16.93 | 16.93 | 16.93 | 5.5K |
| 13:52 | 16.94 | 16.94 | 16.94 | 16.93 | 0.8K |
| 13:53 | 16.95 | 16.95 | 16.95 | 16.95 | 0.5K |
| 13:54 | 16.94 | 16.94 | 16.94 | 16.94 | 3.2K |
| 13:55 | 16.95 | 16.95 | 16.94 | 16.94 | 3.1K |
| 13:56 | 16.94 | 16.94 | 16.94 | 16.94 | 1.8K |
| 13:59 | 16.95 | 16.95 | 16.95 | 16.95 | 2.2K |
| 14:00 | 16.95 | 16.95 | 16.95 | 16.95 | 2.6K |
| 14:01 | 16.96 | 16.96 | 16.96 | 16.95 | 0.1K |
| 14:02 | 16.96 | 16.96 | 16.96 | 16.96 | 2.4K |
| 14:04 | 16.98 | 16.98 | 16.98 | 16.98 | 1.1K |
| 14:05 | 16.99 | 16.99 | 16.98 | 16.99 | 1.6K |
| 14:06 | 16.98 | 16.98 | 16.98 | 16.98 | 2.6K |
| 14:07 | 16.99 | 16.99 | 16.99 | 16.99 | 0.4K |
| 14:09 | 16.98 | 16.98 | 16.98 | 16.98 | 2.5K |
| 14:10 | 16.97 | 16.97 | 16.97 | 16.97 | 3.5K |
| 14:11 | 16.98 | 16.98 | 16.98 | 16.98 | 5.8K |
| 14:14 | 16.99 | 16.99 | 16.99 | 16.99 | 1.5K |
| 14:17 | 17.00 | 17.00 | 17.00 | 17.00 | 2.0K |
| 14:20 | 17.00 | 17.00 | 17.00 | 17.00 | 0.3K |
| 14:21 | 17.00 | 17.00 | 17.00 | 17.00 | 1.8K |
| 14:24 | 17.00 | 17.00 | 17.00 | 17.00 | 0.6K |
| 14:25 | 17.00 | 17.00 | 17.00 | 17.00 | 1.7K |
| 14:27 | 17.00 | 17.00 | 17.00 | 17.00 | 0.5K |
| 14:28 | 16.99 | 16.99 | 16.99 | 16.99 | 2.6K |
| 14:29 | 16.99 | 16.99 | 16.99 | 16.99 | 0.6K |
| 14:30 | 16.99 | 16.99 | 16.99 | 16.99 | 1.7K |
| 14:33 | 16.99 | 16.99 | 16.99 | 16.99 | 0.5K |
| 14:35 | 16.98 | 16.98 | 16.98 | 16.98 | 5.7K |
| 14:36 | 16.98 | 16.98 | 16.98 | 16.98 | 4.2K |
| 14:37 | 16.99 | 16.99 | 16.99 | 16.99 | 1.0K |
| 14:38 | 16.99 | 16.99 | 16.99 | 16.99 | 1.7K |
| 14:39 | 17.00 | 17.00 | 16.99 | 16.99 | 3.6K |
| 14:41 | 17.00 | 17.00 | 17.00 | 17.00 | 2.5K |
| 14:42 | 17.00 | 17.00 | 17.00 | 17.00 | 0.9K |
| 14:44 | 17.00 | 17.00 | 17.00 | 17.00 | 0.8K |
| 14:45 | 17.01 | 17.01 | 17.00 | 17.00 | 44.7K |
| 14:46 | 17.00 | 17.01 | 17.00 | 17.01 | 24.9K |
| 14:47 | 17.02 | 17.02 | 17.02 | 17.02 | 0.5K |
| 14:48 | 17.02 | 17.02 | 17.02 | 17.02 | 1.3K |
| 14:51 | 17.02 | 17.02 | 17.01 | 17.01 | 0.8K |
| 14:52 | 17.00 | 17.00 | 17.00 | 17.00 | 10.7K |
| 14:53 | 17.00 | 17.00 | 17.00 | 17.00 | 0.7K |
| 14:54 | 17.00 | 17.00 | 17.00 | 17.00 | 4.0K |
| 14:55 | 17.01 | 17.02 | 17.01 | 17.02 | 5.5K |
| 14:56 | 17.03 | 17.03 | 17.03 | 17.03 | 9.4K |
| 14:57 | 17.04 | 17.04 | 17.04 | 17.04 | 1.1K |
| 14:59 | 17.04 | 17.05 | 17.04 | 17.05 | 8.5K |
| 15:01 | 17.07 | 17.07 | 17.07 | 17.07 | 1.7K |
| 15:02 | 17.06 | 17.06 | 17.06 | 17.06 | 2.6K |
| 15:03 | 17.07 | 17.07 | 17.07 | 17.07 | 1.8K |
| 15:05 | 17.07 | 17.08 | 17.07 | 17.08 | 9.0K |
| 15:06 | 17.08 | 17.08 | 17.07 | 17.08 | 0.7K |
| 15:07 | 17.07 | 17.07 | 17.07 | 17.07 | 3.5K |
| 15:08 | 17.06 | 17.06 | 17.06 | 17.06 | 2.3K |
| 15:09 | 17.06 | 17.06 | 17.06 | 17.06 | 0.3K |
| 15:10 | 17.06 | 17.06 | 17.04 | 17.04 | 2.2K |
| 15:11 | 17.05 | 17.05 | 17.05 | 17.05 | 2.1K |
| 15:13 | 17.05 | 17.05 | 17.05 | 17.05 | 0.8K |
| 15:14 | 17.06 | 17.06 | 17.06 | 17.06 | 0.6K |
| 15:15 | 17.06 | 17.06 | 17.06 | 17.06 | 1.2K |
| 15:16 | 17.06 | 17.06 | 17.06 | 17.06 | 0.7K |
| 15:17 | 17.06 | 17.06 | 17.06 | 17.06 | 1.6K |
| 15:18 | 17.08 | 17.08 | 17.08 | 17.08 | 0.9K |
| 15:19 | 17.08 | 17.08 | 17.08 | 17.08 | 0.4K |
| 15:20 | 17.08 | 17.08 | 17.08 | 17.08 | 0.9K |
| 15:21 | 17.09 | 17.09 | 17.09 | 17.09 | 6.9K |
| 15:22 | 17.09 | 17.10 | 17.09 | 17.10 | 16.6K |
| 15:23 | 17.10 | 17.10 | 17.10 | 17.10 | 6.9K |
| 15:24 | 17.10 | 17.10 | 17.10 | 17.10 | 1.8K |
| 15:25 | 17.10 | 17.10 | 17.10 | 17.10 | 2.2K |
| 15:26 | 17.10 | 17.10 | 17.10 | 17.10 | 2.5K |
| 15:27 | 17.10 | 17.10 | 17.10 | 17.10 | 2.0K |
| 15:28 | 17.10 | 17.10 | 17.10 | 17.10 | 0.6K |
| 15:29 | 17.10 | 17.10 | 17.10 | 17.10 | 0.8K |
| 15:30 | 17.10 | 17.10 | 17.09 | 17.10 | 2.9K |
| 15:31 | 17.10 | 17.10 | 17.10 | 17.10 | 0.6K |
| 15:32 | 17.10 | 17.10 | 17.10 | 17.10 | 9.7K |
| 15:33 | 17.10 | 17.10 | 17.10 | 17.10 | 12.0K |
| 15:34 | 17.10 | 17.10 | 17.10 | 17.10 | 3.9K |
| 15:35 | 17.10 | 17.10 | 17.10 | 17.10 | 15.5K |
| 15:37 | 17.10 | 17.10 | 17.10 | 17.10 | 3.9K |
| 15:38 | 17.10 | 17.10 | 17.10 | 17.10 | 0.1K |
| 15:39 | 17.10 | 17.12 | 17.10 | 17.12 | 8.2K |
| 15:41 | 17.12 | 17.12 | 17.12 | 17.12 | 0.4K |
| 15:42 | 17.12 | 17.12 | 17.10 | 17.10 | 21.8K |
| 15:43 | 17.09 | 17.10 | 17.09 | 17.10 | 9.7K |
| 15:45 | 17.09 | 17.09 | 17.09 | 17.09 | 7.9K |
| 15:46 | 17.08 | 17.09 | 17.08 | 17.09 | 2.8K |
| 15:47 | 17.09 | 17.10 | 17.09 | 17.10 | 7.8K |
| 15:48 | 17.10 | 17.10 | 17.10 | 17.10 | 4.3K |
| 15:49 | 17.10 | 17.10 | 17.10 | 17.10 | 0.1K |
| 15:50 | 17.10 | 17.12 | 17.10 | 17.11 | 11.9K |
| 15:51 | 17.11 | 17.11 | 17.10 | 17.10 | 8.9K |
| 15:52 | 17.09 | 17.09 | 17.09 | 17.09 | 4.6K |
| 15:53 | 17.08 | 17.08 | 17.08 | 17.08 | 7.9K |
| 15:54 | 17.08 | 17.08 | 17.06 | 17.08 | 15.2K |
| 15:55 | 17.07 | 17.08 | 17.07 | 17.08 | 11.6K |
| 15:56 | 17.08 | 17.08 | 17.07 | 17.07 | 12.8K |
| 15:57 | 17.08 | 17.08 | 17.08 | 17.08 | 54.4K |
| 15:58 | 17.08 | 17.09 | 17.08 | 17.09 | 30.2K |
| 15:59 | 17.09 | 17.10 | 17.09 | 17.09 | 251.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 17.13 | 17.21 | 17.00 | 17.19 | 3.3M |
| 2025-09-26 | 16.75 | 17.12 | 16.75 | 17.09 | 2.5M |
| 2025-09-25 | 16.85 | 16.86 | 16.59 | 16.70 | 2.3M |
| 2025-09-24 | 16.88 | 16.90 | 16.53 | 16.68 | 2.2M |
| 2025-09-23 | 16.88 | 17.13 | 16.84 | 16.87 | 2.4M |
| 2025-09-22 | 16.88 | 16.99 | 16.82 | 16.90 | 1.9M |
| 2025-09-19 | 16.99 | 17.02 | 16.85 | 16.88 | 3.2M |
| 2025-09-18 | 16.82 | 17.00 | 16.75 | 16.98 | 2.0M |
| 2025-09-17 | 16.95 | 17.02 | 16.63 | 16.73 | 1.8M |
| 2025-09-16 | 16.81 | 16.91 | 16.73 | 16.88 | 1.5M |
| 2025-09-15 | 16.88 | 16.99 | 16.81 | 16.87 | 1.7M |
| 2025-09-12 | 16.87 | 16.97 | 16.80 | 16.81 | 1.8M |
| 2025-09-11 | 16.83 | 17.02 | 16.80 | 17.00 | 0.8M |
| 2025-09-10 | 16.82 | 16.89 | 16.68 | 16.72 | 2.0M |
| 2025-09-09 | 17.13 | 17.25 | 16.88 | 16.88 | 1.5M |
| 2025-09-08 | 17.20 | 17.25 | 17.00 | 17.22 | 0.9M |
| 2025-09-05 | 17.10 | 17.24 | 16.94 | 17.14 | 1.9M |
| 2025-09-04 | 16.87 | 17.08 | 16.85 | 17.05 | 1.8M |
| 2025-09-03 | 16.68 | 16.85 | 16.67 | 16.83 | 1.6M |
| 2025-09-02 | 16.53 | 16.77 | 16.29 | 16.77 | 1.8M |
| 2025-08-29 | 16.70 | 16.86 | 16.65 | 16.74 | 1.3M |
| 2025-08-28 | 16.69 | 16.73 | 16.54 | 16.72 | 1.1M |
| 2025-08-27 | 16.60 | 16.68 | 16.54 | 16.66 | 1.8M |
| 2025-08-26 | 16.32 | 16.70 | 16.32 | 16.62 | 1.6M |
| 2025-08-25 | 16.43 | 16.53 | 16.39 | 16.39 | 2.4M |
| 2025-08-22 | 16.23 | 16.56 | 16.15 | 16.50 | 2.2M |
| 2025-08-21 | 16.13 | 16.24 | 16.09 | 16.10 | 2.7M |
| 2025-08-20 | 16.16 | 16.32 | 16.15 | 16.18 | 2.4M |
| 2025-08-19 | 16.10 | 16.26 | 16.05 | 16.24 | 1.7M |
| 2025-08-18 | 16.11 | 16.25 | 16.03 | 16.05 | 1.5M |
| 2025-08-15 | 16.24 | 16.24 | 16.07 | 16.15 | 1.3M |
| 2025-08-14 | 16.15 | 16.26 | 16.12 | 16.20 | 1.8M |
| 2025-08-13 | 16.26 | 16.63 | 16.18 | 16.36 | 3.0M |
| 2025-08-12 | 16.00 | 16.34 | 15.95 | 16.19 | 3.2M |
| 2025-08-11 | 15.93 | 16.09 | 15.80 | 15.96 | 2.3M |
| 2025-08-08 | 15.99 | 16.09 | 15.82 | 15.88 | 4.4M |
| 2025-08-07 | 16.05 | 16.23 | 15.98 | 16.00 | 4.3M |
| 2025-08-06 | 15.92 | 16.23 | 15.85 | 15.99 | 5.0M |
| 2025-08-05 | 16.36 | 16.55 | 15.84 | 15.96 | 7.7M |
| 2025-08-04 | 14.70 | 17.13 | 14.62 | 16.58 | 20.8M |
| 2025-08-01 | 10.21 | 10.35 | 10.11 | 10.18 | 0.8M |
| 2025-07-31 | 10.19 | 10.35 | 10.18 | 10.33 | 0.6M |
| 2025-07-30 | 10.53 | 10.67 | 10.32 | 10.33 | 0.8M |
| 2025-07-29 | 10.90 | 10.94 | 10.50 | 10.51 | 0.8M |
| 2025-07-28 | 10.60 | 10.95 | 10.58 | 10.85 | 0.8M |
| 2025-07-25 | 10.54 | 10.61 | 10.44 | 10.58 | 0.5M |
| 2025-07-24 | 10.60 | 10.66 | 10.45 | 10.51 | 0.6M |
| 2025-07-23 | 10.58 | 10.71 | 10.50 | 10.68 | 0.6M |
| 2025-07-22 | 10.34 | 10.62 | 10.33 | 10.47 | 0.8M |
| 2025-07-21 | 10.28 | 10.40 | 10.16 | 10.28 | 1.1M |
| 2025-07-18 | 10.36 | 10.40 | 10.12 | 10.16 | 1.1M |
| 2025-07-17 | 10.20 | 10.44 | 10.20 | 10.31 | 0.9M |
| 2025-07-16 | 10.18 | 10.32 | 10.04 | 10.18 | 1.2M |
| 2025-07-15 | 10.62 | 10.64 | 10.12 | 10.12 | 1.1M |
| 2025-07-14 | 10.53 | 10.64 | 10.47 | 10.57 | 0.7M |
| 2025-07-11 | 10.76 | 10.82 | 10.59 | 10.59 | 0.8M |
| 2025-07-10 | 10.67 | 10.99 | 10.67 | 10.91 | 1.0M |
| 2025-07-09 | 10.74 | 10.76 | 10.58 | 10.70 | 1.0M |
| 2025-07-08 | 10.90 | 10.95 | 10.63 | 10.65 | 1.5M |
| 2025-07-07 | 11.05 | 11.16 | 10.79 | 10.85 | 0.9M |
| 2025-07-03 | 11.33 | 11.34 | 11.20 | 11.25 | 0.5M |
| 2025-07-02 | 11.02 | 11.40 | 10.96 | 11.22 | 1.0M |
| 2025-07-01 | 10.35 | 11.18 | 10.33 | 11.02 | 1.3M |
| 2025-06-30 | 10.50 | 10.55 | 10.30 | 10.43 | 1.2M |
| 2025-06-27 | 10.78 | 10.84 | 10.18 | 10.48 | 2.8M |
| 2025-06-26 | 10.65 | 10.99 | 9.70 | 10.89 | 3.4M |
| 2025-06-25 | 10.77 | 10.84 | 10.52 | 10.62 | 1.2M |
| 2025-06-24 | 10.61 | 10.85 | 10.61 | 10.83 | 1.1M |
| 2025-06-23 | 10.11 | 10.53 | 10.11 | 10.52 | 0.7M |
| 2025-06-20 | 10.31 | 10.38 | 10.16 | 10.22 | 1.7M |
| 2025-06-18 | 10.12 | 10.36 | 10.12 | 10.23 | 0.9M |
| 2025-06-17 | 10.22 | 10.34 | 10.16 | 10.18 | 0.7M |
| 2025-06-16 | 10.22 | 10.37 | 10.13 | 10.37 | 0.8M |
| 2025-06-13 | 10.38 | 10.42 | 10.12 | 10.16 | 0.6M |
| 2025-06-12 | 10.38 | 10.57 | 10.35 | 10.50 | 0.9M |
| 2025-06-11 | 10.79 | 10.88 | 10.51 | 10.51 | 1.3M |
| 2025-06-10 | 10.67 | 10.89 | 10.63 | 10.70 | 0.7M |
| 2025-06-09 | 10.43 | 10.61 | 10.34 | 10.57 | 0.6M |
| 2025-06-06 | 10.52 | 10.57 | 10.28 | 10.35 | 0.5M |
| 2025-06-05 | 10.33 | 10.40 | 10.24 | 10.37 | 0.6M |
| 2025-06-04 | 10.49 | 10.57 | 10.36 | 10.37 | 0.5M |
| 2025-06-03 | 10.23 | 10.63 | 10.20 | 10.52 | 0.9M |
| 2025-06-02 | 10.25 | 10.30 | 10.11 | 10.18 | 0.7M |
| 2025-05-30 | 10.29 | 10.39 | 10.24 | 10.31 | 0.8M |
| 2025-05-29 | 10.35 | 10.41 | 10.23 | 10.36 | 0.5M |
| 2025-05-28 | 10.44 | 10.50 | 10.27 | 10.29 | 0.6M |
| 2025-05-27 | 10.21 | 10.53 | 9.98 | 10.50 | 0.9M |
| 2025-05-23 | 9.93 | 10.11 | 9.93 | 10.09 | 0.7M |
| 2025-05-22 | 10.02 | 10.19 | 9.97 | 10.15 | 0.6M |
| 2025-05-21 | 10.15 | 10.21 | 9.99 | 10.01 | 0.6M |
| 2025-05-20 | 10.31 | 10.37 | 10.20 | 10.25 | 0.4M |
| 2025-05-19 | 10.39 | 10.39 | 10.29 | 10.35 | 0.4M |
| 2025-05-16 | 10.53 | 10.59 | 10.48 | 10.50 | 0.5M |
| 2025-05-15 | 10.50 | 10.57 | 10.42 | 10.50 | 0.7M |
| 2025-05-14 | 10.64 | 10.66 | 10.48 | 10.54 | 0.6M |
| 2025-05-13 | 10.92 | 10.92 | 10.68 | 10.71 | 0.5M |
| 2025-05-12 | 10.83 | 11.09 | 10.81 | 10.82 | 0.8M |
| 2025-05-09 | 10.46 | 10.52 | 10.36 | 10.46 | 0.7M |
| 2025-05-08 | 9.99 | 10.55 | 9.93 | 10.48 | 0.7M |
| 2025-05-07 | 9.93 | 9.97 | 9.79 | 9.91 | 0.5M |
| 2025-05-06 | 9.87 | 9.97 | 9.77 | 9.87 | 0.5M |
| 2025-05-05 | 10.03 | 10.16 | 9.95 | 9.97 | 0.4M |
| 2025-05-02 | 9.99 | 10.24 | 9.98 | 10.14 | 0.6M |
| 2025-05-01 | 9.97 | 10.01 | 9.85 | 9.87 | 0.5M |
| 2025-04-30 | 9.88 | 10.00 | 9.73 | 9.92 | 0.5M |
| 2025-04-29 | 9.81 | 10.03 | 9.81 | 10.01 | 0.5M |
| 2025-04-28 | 9.87 | 10.00 | 9.70 | 9.86 | 0.4M |
| 2025-04-25 | 9.87 | 9.95 | 9.70 | 9.89 | 0.5M |
| 2025-04-24 | 9.74 | 9.97 | 9.64 | 9.95 | 0.5M |
| 2025-04-23 | 9.96 | 10.01 | 9.68 | 9.75 | 1.0M |
| 2025-04-22 | 9.61 | 9.67 | 9.37 | 9.62 | 0.8M |
| 2025-04-21 | 9.68 | 9.69 | 9.32 | 9.42 | 0.7M |
| 2025-04-17 | 9.68 | 9.85 | 9.67 | 9.76 | 0.8M |
| 2025-04-16 | 9.93 | 10.01 | 9.64 | 9.71 | 0.6M |
| 2025-04-15 | 10.09 | 10.25 | 9.86 | 9.95 | 0.8M |
| 2025-04-14 | 10.32 | 10.32 | 10.00 | 10.23 | 0.6M |
| 2025-04-11 | 10.16 | 10.29 | 9.82 | 10.18 | 0.8M |
| 2025-04-10 | 10.34 | 10.47 | 10.01 | 10.21 | 1.2M |
| 2025-04-09 | 9.58 | 10.83 | 9.58 | 10.61 | 1.2M |
| 2025-04-08 | 10.45 | 10.45 | 9.64 | 9.74 | 0.9M |
| 2025-04-07 | 10.16 | 10.85 | 9.96 | 10.20 | 1.2M |
| 2025-04-04 | 10.29 | 10.72 | 10.25 | 10.68 | 1.1M |
| 2025-04-03 | 11.12 | 11.14 | 10.63 | 10.74 | 1.0M |
| 2025-04-02 | 11.15 | 11.47 | 11.10 | 11.46 | 1.0M |
| 2025-04-01 | 11.01 | 11.39 | 10.92 | 11.32 | 0.9M |
| 2025-03-31 | 10.99 | 11.22 | 10.76 | 10.96 | 0.9M |
| 2025-03-28 | 11.30 | 11.47 | 11.10 | 11.10 | 1.0M |
| 2025-03-27 | 11.12 | 11.70 | 10.74 | 11.30 | 1.9M |
| 2025-03-26 | 10.64 | 10.64 | 10.30 | 10.60 | 1.1M |
| 2025-03-25 | 10.74 | 10.80 | 10.50 | 10.58 | 0.8M |
| 2025-03-24 | 10.71 | 10.89 | 10.69 | 10.84 | 0.7M |
| 2025-03-21 | 10.78 | 10.84 | 10.51 | 10.57 | 2.7M |
| 2025-03-20 | 10.95 | 11.18 | 10.89 | 10.99 | 0.7M |
| 2025-03-19 | 10.96 | 11.07 | 10.84 | 11.06 | 0.6M |
| 2025-03-18 | 11.01 | 11.09 | 10.91 | 10.93 | 0.6M |
| 2025-03-17 | 10.96 | 11.07 | 10.93 | 11.01 | 0.6M |
| 2025-03-14 | 10.89 | 10.99 | 10.82 | 10.99 | 0.7M |
| 2025-03-13 | 11.10 | 11.16 | 10.78 | 10.79 | 0.9M |
| 2025-03-12 | 11.28 | 11.35 | 11.04 | 11.08 | 0.6M |
| 2025-03-11 | 11.50 | 11.58 | 11.21 | 11.30 | 0.4M |
| 2025-03-10 | 11.58 | 11.82 | 11.47 | 11.50 | 0.5M |
| 2025-03-07 | 11.53 | 11.77 | 11.46 | 11.73 | 0.5M |
| 2025-03-06 | 11.39 | 11.62 | 11.38 | 11.52 | 0.5M |
| 2025-03-05 | 11.61 | 11.78 | 11.42 | 11.43 | 0.5M |
| 2025-03-04 | 11.73 | 11.74 | 11.44 | 11.62 | 0.6M |
| 2025-03-03 | 12.18 | 12.26 | 11.78 | 11.85 | 0.6M |
| 2025-02-28 | 12.20 | 12.40 | 12.08 | 12.16 | 0.6M |
| 2025-02-27 | 12.35 | 12.42 | 12.08 | 12.15 | 0.9M |
| 2025-02-26 | 12.45 | 12.51 | 12.31 | 12.42 | 0.6M |
| 2025-02-25 | 12.37 | 12.68 | 12.34 | 12.53 | 0.9M |
| 2025-02-24 | 12.35 | 12.45 | 12.28 | 12.32 | 0.7M |
| 2025-02-21 | 12.69 | 12.74 | 12.21 | 12.31 | 0.8M |
| 2025-02-20 | 12.27 | 12.51 | 12.26 | 12.43 | 0.5M |
| 2025-02-19 | 12.13 | 12.44 | 12.10 | 12.40 | 0.4M |
| 2025-02-18 | 12.33 | 12.37 | 12.13 | 12.31 | 0.6M |
| 2025-02-14 | 12.53 | 12.56 | 12.22 | 12.35 | 0.4M |
| 2025-02-13 | 12.08 | 12.55 | 11.98 | 12.42 | 1.0M |
| 2025-02-12 | 11.78 | 12.00 | 11.78 | 11.93 | 0.8M |
| 2025-02-11 | 11.57 | 12.03 | 11.57 | 11.98 | 0.6M |
| 2025-02-10 | 11.47 | 11.74 | 11.38 | 11.69 | 0.5M |
| 2025-02-07 | 11.47 | 11.47 | 11.24 | 11.36 | 0.5M |
| 2025-02-06 | 11.59 | 11.83 | 11.51 | 11.58 | 0.7M |
| 2025-02-05 | 11.35 | 11.57 | 11.24 | 11.56 | 0.6M |
| 2025-02-04 | 11.07 | 11.39 | 11.06 | 11.31 | 0.5M |
| 2025-02-03 | 11.19 | 11.34 | 11.06 | 11.07 | 0.4M |
| 2025-01-31 | 11.60 | 11.71 | 11.45 | 11.48 | 0.5M |
| 2025-01-30 | 11.68 | 11.74 | 11.54 | 11.64 | 0.4M |
| 2025-01-29 | 11.56 | 11.67 | 11.44 | 11.57 | 0.5M |
| 2025-01-28 | 11.69 | 11.71 | 11.55 | 11.59 | 0.6M |
| 2025-01-27 | 11.53 | 11.83 | 11.52 | 11.68 | 0.6M |
| 2025-01-24 | 11.56 | 11.60 | 11.48 | 11.53 | 0.5M |
| 2025-01-23 | 11.50 | 11.62 | 11.47 | 11.60 | 0.6M |
| 2025-01-22 | 11.80 | 11.80 | 11.58 | 11.58 | 0.5M |
| 2025-01-21 | 11.78 | 11.88 | 11.70 | 11.80 | 0.4M |
| 2025-01-17 | 11.72 | 11.78 | 11.62 | 11.70 | 0.6M |
| 2025-01-16 | 11.56 | 11.66 | 11.48 | 11.56 | 0.4M |
| 2025-01-15 | 11.58 | 11.67 | 11.35 | 11.61 | 0.6M |
| 2025-01-14 | 11.18 | 11.34 | 11.14 | 11.24 | 0.5M |
| 2025-01-13 | 10.90 | 11.14 | 10.90 | 11.13 | 0.5M |
| 2025-01-10 | 11.10 | 11.18 | 10.93 | 10.97 | 0.5M |
| 2025-01-08 | 11.07 | 11.30 | 11.00 | 11.30 | 0.6M |
| 2025-01-07 | 11.49 | 11.57 | 11.10 | 11.20 | 0.6M |
| 2025-01-06 | 11.63 | 11.83 | 11.44 | 11.44 | 0.8M |
| 2025-01-03 | 11.75 | 11.75 | 11.44 | 11.61 | 0.8M |
| 2025-01-02 | 11.90 | 12.02 | 11.64 | 11.66 | 0.5M |