| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 08:00 |
16.47 |
16.47 |
16.44 |
16.44 |
4.5K |
| 08:01 |
16.41 |
16.41 |
16.41 |
16.41 |
0.0K |
| 08:02 |
16.41 |
16.41 |
16.41 |
16.41 |
2.0K |
| 08:03 |
16.41 |
16.41 |
16.41 |
16.41 |
0.5K |
| 08:06 |
16.38 |
16.38 |
16.38 |
16.38 |
0.8K |
| 08:08 |
16.40 |
16.40 |
16.40 |
16.40 |
0.2K |
| 08:12 |
16.38 |
16.38 |
16.38 |
16.38 |
0.7K |
| 08:28 |
16.33 |
16.33 |
16.33 |
16.33 |
0.7K |
| 08:29 |
16.30 |
16.30 |
16.30 |
16.30 |
0.1K |
| 08:32 |
16.27 |
16.27 |
16.26 |
16.26 |
1.1K |
| 08:35 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0K |
| 08:40 |
16.30 |
16.30 |
16.30 |
16.30 |
80.5K |
| 08:44 |
16.30 |
16.30 |
16.30 |
16.30 |
1.0K |
| 08:46 |
16.26 |
16.26 |
16.24 |
16.24 |
0.1K |
| 08:48 |
16.23 |
16.24 |
16.23 |
16.24 |
0.4K |
| 08:49 |
16.22 |
16.22 |
16.22 |
16.22 |
0.0K |
| 08:50 |
16.24 |
16.24 |
16.24 |
16.24 |
0.0K |
| 08:53 |
16.25 |
16.25 |
16.25 |
16.25 |
0.2K |
| 08:54 |
16.25 |
16.25 |
16.25 |
16.25 |
0.0K |
| 08:55 |
16.25 |
16.25 |
16.25 |
16.25 |
2.1K |
| 08:58 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0K |
| 09:00 |
16.26 |
16.26 |
16.26 |
16.26 |
0.3K |
| 09:02 |
16.27 |
16.27 |
16.26 |
16.26 |
0.0K |
| 09:04 |
16.26 |
16.27 |
16.26 |
16.26 |
0.3K |
| 09:05 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0K |
| 09:06 |
16.26 |
16.26 |
16.25 |
16.25 |
0.0K |
| 09:07 |
16.24 |
16.24 |
16.23 |
16.23 |
0.0K |
| 09:08 |
16.25 |
16.25 |
16.25 |
16.25 |
0.0K |
| 09:09 |
16.25 |
16.26 |
16.25 |
16.26 |
0.0K |
| 09:11 |
16.27 |
16.27 |
16.27 |
16.27 |
0.6K |
| 09:13 |
16.27 |
16.27 |
16.27 |
16.27 |
0.0K |
| 09:14 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0K |
| 09:15 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0K |
| 09:16 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0K |
| 09:17 |
16.27 |
16.27 |
16.27 |
16.27 |
0.0K |
| 09:18 |
16.27 |
16.27 |
16.27 |
16.28 |
0.0K |
| 09:19 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0K |
| 09:20 |
16.27 |
16.27 |
16.27 |
16.27 |
0.0K |
| 09:22 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0K |
| 09:23 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0K |
| 09:24 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 09:25 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0K |
| 09:26 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0K |
| 09:28 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0K |
| 09:30 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0K |
| 09:34 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 09:35 |
16.29 |
16.30 |
16.29 |
16.30 |
0.0K |
| 09:36 |
16.30 |
16.30 |
16.30 |
16.30 |
1.6K |
| 09:40 |
16.31 |
16.31 |
16.31 |
16.31 |
0.1K |
| 09:41 |
16.31 |
16.31 |
16.31 |
16.31 |
0.1K |
| 09:42 |
16.31 |
16.31 |
16.30 |
16.31 |
0.0K |
| 09:43 |
16.30 |
16.31 |
16.30 |
16.30 |
0.1K |
| 09:44 |
16.31 |
16.31 |
16.31 |
16.31 |
0.1K |
| 09:46 |
16.31 |
16.31 |
16.31 |
16.31 |
0.4K |
| 09:47 |
16.32 |
16.32 |
16.32 |
16.32 |
1.2K |
| 09:48 |
16.32 |
16.32 |
16.32 |
16.32 |
0.0K |
| 09:52 |
16.32 |
16.32 |
16.32 |
16.32 |
0.0K |
| 09:54 |
16.31 |
16.31 |
16.30 |
16.30 |
0.7K |
| 09:55 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 09:56 |
16.30 |
16.30 |
16.30 |
16.30 |
0.7K |
| 09:58 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 10:00 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0K |
| 10:01 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 10:02 |
16.31 |
16.31 |
16.31 |
16.31 |
0.4K |
| 10:04 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0K |
| 10:05 |
16.31 |
16.31 |
16.31 |
16.31 |
0.9K |
| 10:06 |
16.31 |
16.31 |
16.29 |
16.29 |
0.0K |
| 10:10 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0K |
| 10:14 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0K |
| 10:15 |
16.31 |
16.31 |
16.31 |
16.31 |
500.1K |
| 10:16 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 10:18 |
16.31 |
16.31 |
16.30 |
16.30 |
0.1K |
| 10:20 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 10:21 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 10:23 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 10:24 |
16.29 |
16.30 |
16.29 |
16.30 |
0.0K |
| 10:25 |
16.30 |
16.31 |
16.30 |
16.30 |
0.0K |
| 10:26 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 10:28 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0K |
| 10:30 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 10:31 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 10:33 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 10:35 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 10:40 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 10:41 |
16.28 |
16.28 |
16.28 |
16.28 |
1.3K |
| 10:42 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0K |
| 10:44 |
16.27 |
16.27 |
16.27 |
16.27 |
0.8K |
| 10:45 |
16.27 |
16.27 |
16.27 |
16.27 |
0.9K |
| 10:46 |
16.27 |
16.27 |
16.26 |
16.26 |
1.3K |
| 10:47 |
16.25 |
16.25 |
16.25 |
16.25 |
0.2K |
| 10:48 |
16.25 |
16.25 |
16.25 |
16.25 |
0.1K |
| 10:49 |
16.24 |
16.24 |
16.24 |
16.24 |
0.7K |
| 10:51 |
16.25 |
16.25 |
16.25 |
16.25 |
0.0K |
| 10:53 |
16.27 |
16.27 |
16.27 |
16.27 |
0.0K |
| 10:57 |
16.26 |
16.26 |
16.26 |
16.26 |
0.8K |
| 10:59 |
16.26 |
16.26 |
16.26 |
16.26 |
1.0K |
| 11:00 |
16.25 |
16.25 |
16.25 |
16.25 |
1.1K |
| 11:01 |
16.25 |
16.25 |
16.25 |
16.25 |
0.2K |
| 11:02 |
16.25 |
16.25 |
16.25 |
16.25 |
0.7K |
| 11:05 |
16.26 |
16.26 |
16.26 |
16.26 |
0.8K |
| 11:07 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0K |
| 11:10 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0K |
| 11:13 |
16.27 |
16.27 |
16.27 |
16.27 |
1.0K |
| 11:17 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 11:19 |
16.29 |
16.29 |
16.29 |
16.29 |
0.5K |
| 11:22 |
16.29 |
16.29 |
16.29 |
16.29 |
0.8K |
| 11:25 |
16.30 |
16.30 |
16.30 |
16.30 |
259.4K |
| 11:26 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0K |
| 11:27 |
16.31 |
16.31 |
16.31 |
16.31 |
25.2K |
| 11:29 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 11:31 |
16.29 |
16.29 |
16.29 |
16.29 |
0.2K |
| 11:35 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 11:36 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 11:38 |
16.27 |
16.27 |
16.27 |
16.27 |
0.0K |
| 11:44 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0K |
| 11:46 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0K |
| 11:47 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0K |
| 11:58 |
16.25 |
16.25 |
16.25 |
16.25 |
0.0K |
| 12:00 |
16.25 |
16.25 |
16.25 |
16.25 |
0.0K |
| 12:01 |
16.25 |
16.25 |
16.25 |
16.25 |
0.0K |
| 12:05 |
16.24 |
16.25 |
16.24 |
16.25 |
0.0K |
| 12:07 |
16.27 |
16.27 |
16.27 |
16.27 |
0.0K |
| 12:11 |
16.27 |
16.27 |
16.27 |
16.27 |
0.0K |
| 12:12 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0K |
| 12:14 |
16.25 |
16.25 |
16.25 |
16.25 |
0.0K |
| 12:16 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0K |
| 12:19 |
16.26 |
16.26 |
16.26 |
16.26 |
0.0K |
| 12:21 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0K |
| 12:22 |
16.29 |
16.29 |
16.29 |
16.29 |
0.2K |
| 12:23 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 12:24 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 12:25 |
16.29 |
16.29 |
16.29 |
16.29 |
1.1K |
| 12:26 |
16.30 |
16.30 |
16.30 |
16.30 |
0.6K |
| 12:30 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 12:32 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 12:38 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 12:39 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0K |
| 12:41 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 12:42 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0K |
| 12:44 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 12:45 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 12:49 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0K |
| 12:52 |
16.30 |
16.30 |
16.30 |
16.30 |
25.0K |
| 12:55 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 12:58 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 13:00 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0K |
| 13:06 |
16.30 |
16.30 |
16.30 |
16.30 |
355.0K |
| 13:08 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 13:09 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 13:10 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 13:11 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 13:13 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0K |
| 13:16 |
16.28 |
16.28 |
16.28 |
16.28 |
11.1K |
| 13:18 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 13:19 |
16.30 |
16.30 |
16.30 |
16.30 |
0.4K |
| 13:23 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 13:24 |
16.29 |
16.29 |
16.28 |
16.28 |
0.0K |
| 13:25 |
16.28 |
16.29 |
16.28 |
16.29 |
0.0K |
| 13:28 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0K |
| 13:30 |
16.28 |
16.28 |
16.28 |
16.28 |
1.3K |
| 13:33 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 13:35 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 13:36 |
16.28 |
16.28 |
16.28 |
16.28 |
0.0K |
| 13:40 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 13:41 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0K |
| 13:43 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 13:45 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 13:48 |
16.29 |
16.30 |
16.29 |
16.30 |
0.0K |
| 13:49 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 13:51 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 13:52 |
16.30 |
16.30 |
16.30 |
16.30 |
22.2K |
| 13:55 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 13:57 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 14:00 |
16.30 |
16.30 |
16.30 |
16.30 |
1.4K |
| 14:06 |
16.29 |
16.29 |
16.29 |
16.29 |
2.7K |
| 14:07 |
16.29 |
16.29 |
16.29 |
16.29 |
8.8K |
| 14:10 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 14:11 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 14:13 |
16.29 |
16.29 |
16.29 |
16.29 |
0.3K |
| 14:16 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 14:17 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 14:19 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 14:20 |
16.30 |
16.30 |
16.30 |
16.30 |
0.7K |
| 14:22 |
16.30 |
16.30 |
16.30 |
16.30 |
27.8K |
| 14:23 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 14:25 |
16.31 |
16.31 |
16.31 |
16.31 |
0.7K |
| 14:27 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0K |
| 14:29 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0K |
| 14:30 |
16.32 |
16.32 |
16.32 |
16.32 |
0.0K |
| 14:31 |
16.32 |
16.32 |
16.31 |
16.31 |
0.0K |
| 14:32 |
16.31 |
16.31 |
16.31 |
16.31 |
4.1K |
| 14:33 |
16.31 |
16.31 |
16.31 |
16.31 |
8.2K |
| 14:35 |
16.31 |
16.31 |
16.31 |
16.31 |
6.2K |
| 14:40 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0K |
| 14:43 |
16.33 |
16.33 |
16.33 |
16.33 |
0.8K |
| 14:44 |
16.32 |
16.32 |
16.32 |
16.32 |
0.0K |
| 14:45 |
16.31 |
16.31 |
16.31 |
16.31 |
5.6K |
| 14:47 |
16.32 |
16.32 |
16.32 |
16.32 |
0.0K |
| 14:49 |
16.30 |
16.30 |
16.30 |
16.30 |
0.3K |
| 14:50 |
16.30 |
16.30 |
16.30 |
16.30 |
6.0K |
| 14:52 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 14:54 |
16.30 |
16.30 |
16.30 |
16.30 |
1.0K |
| 14:55 |
16.29 |
16.30 |
16.29 |
16.30 |
2.6K |
| 14:57 |
16.32 |
16.32 |
16.32 |
16.32 |
0.0K |
| 14:58 |
16.33 |
16.33 |
16.33 |
16.33 |
2.8K |
| 14:59 |
16.33 |
16.34 |
16.33 |
16.34 |
0.1K |
| 15:00 |
16.34 |
16.34 |
16.34 |
16.34 |
3.3K |
| 15:01 |
16.33 |
16.33 |
16.33 |
16.33 |
0.0K |
| 15:03 |
16.32 |
16.32 |
16.32 |
16.32 |
19.8K |
| 15:05 |
16.32 |
16.32 |
16.32 |
16.32 |
0.0K |
| 15:06 |
16.32 |
16.32 |
16.32 |
16.32 |
6.3K |
| 15:07 |
16.32 |
16.32 |
16.32 |
16.32 |
1.3K |
| 15:08 |
16.32 |
16.33 |
16.32 |
16.33 |
1.5K |
| 15:09 |
16.32 |
16.32 |
16.32 |
16.32 |
0.5K |
| 15:15 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 15:16 |
16.30 |
16.31 |
16.30 |
16.31 |
3.1K |
| 15:18 |
16.31 |
16.31 |
16.31 |
16.31 |
5.9K |
| 15:19 |
16.31 |
16.31 |
16.31 |
16.31 |
4.5K |
| 15:20 |
16.31 |
16.32 |
16.31 |
16.32 |
10.6K |
| 15:21 |
16.32 |
16.32 |
16.31 |
16.31 |
5.0K |
| 15:22 |
16.32 |
16.32 |
16.32 |
16.32 |
1.3K |
| 15:23 |
16.32 |
16.32 |
16.32 |
16.32 |
2.5K |
| 15:24 |
16.32 |
16.33 |
16.32 |
16.32 |
6.1K |
| 15:25 |
16.32 |
16.32 |
16.32 |
16.32 |
4.4K |
| 15:26 |
16.32 |
16.33 |
16.32 |
16.33 |
3.1K |
| 15:27 |
16.33 |
16.33 |
16.33 |
16.33 |
5.0K |
| 15:28 |
16.33 |
16.33 |
16.33 |
16.33 |
3.9K |
| 15:29 |
16.33 |
16.33 |
16.33 |
16.33 |
2.4K |
| 15:30 |
16.32 |
16.32 |
16.32 |
16.32 |
5.3K |
| 15:31 |
16.32 |
16.32 |
16.32 |
16.32 |
2.6K |
| 15:32 |
16.32 |
16.32 |
16.31 |
16.32 |
2.7K |
| 15:33 |
16.31 |
16.31 |
16.31 |
16.31 |
5.7K |
| 15:34 |
16.31 |
16.31 |
16.31 |
16.31 |
9.9K |
| 15:35 |
16.31 |
16.32 |
16.31 |
16.32 |
11.0K |
| 15:36 |
16.32 |
16.32 |
16.32 |
16.32 |
1.1K |
| 15:40 |
16.33 |
16.33 |
16.33 |
16.33 |
2.2K |
| 15:42 |
16.32 |
16.32 |
16.31 |
16.31 |
9.1K |
| 15:43 |
16.31 |
16.31 |
16.31 |
16.31 |
313.9K |
| 15:44 |
16.31 |
16.31 |
16.31 |
16.31 |
1.3K |
| 15:45 |
16.31 |
16.32 |
16.31 |
16.31 |
4.7K |
| 15:46 |
16.31 |
16.32 |
16.31 |
16.32 |
2.2K |
| 15:47 |
16.33 |
16.33 |
16.33 |
16.33 |
0.0K |
| 15:48 |
16.33 |
16.33 |
16.33 |
16.33 |
0.0K |
| 15:50 |
16.33 |
16.33 |
16.32 |
16.32 |
4.2K |
| 15:51 |
16.32 |
16.32 |
16.32 |
16.32 |
5.8K |
| 15:52 |
16.32 |
16.32 |
16.32 |
16.32 |
2.5K |
| 15:53 |
16.32 |
16.32 |
16.32 |
16.32 |
2.0K |
| 15:54 |
16.32 |
16.32 |
16.32 |
16.32 |
0.0K |
| 15:55 |
16.32 |
16.32 |
16.32 |
16.32 |
1.3K |
| 15:56 |
16.32 |
16.32 |
16.32 |
16.32 |
6.6K |
| 15:57 |
16.32 |
16.32 |
16.31 |
16.31 |
6.7K |
| 15:58 |
16.32 |
16.32 |
16.32 |
16.32 |
4.5K |
| 15:59 |
15.80 |
15.80 |
15.80 |
15.80 |
0.2K |
| 16:00 |
16.31 |
16.31 |
16.31 |
16.31 |
8.9K |
| 16:01 |
16.32 |
16.32 |
16.32 |
16.32 |
1.3K |
| 16:02 |
16.32 |
16.32 |
16.31 |
16.31 |
3.8K |
| 16:03 |
16.32 |
16.32 |
16.32 |
16.32 |
2.0K |
| 16:04 |
16.32 |
16.32 |
16.31 |
16.31 |
7.3K |
| 16:05 |
16.31 |
16.31 |
16.31 |
16.31 |
4.9K |
| 16:06 |
16.32 |
16.32 |
16.31 |
16.31 |
2.1K |
| 16:07 |
16.32 |
16.32 |
16.32 |
16.32 |
0.6K |
| 16:08 |
16.32 |
16.32 |
16.32 |
16.32 |
1.3K |
| 16:09 |
16.32 |
16.32 |
16.32 |
16.32 |
2.8K |
| 16:10 |
16.32 |
16.32 |
16.32 |
16.32 |
0.6K |
| 16:11 |
16.32 |
16.32 |
16.32 |
16.32 |
9.7K |
| 16:12 |
16.31 |
16.32 |
16.31 |
16.32 |
3.3K |
| 16:13 |
16.33 |
16.33 |
16.32 |
16.32 |
19.9K |
| 16:14 |
16.32 |
16.33 |
16.32 |
16.33 |
7.7K |
| 16:15 |
16.33 |
16.33 |
16.33 |
16.33 |
8.1K |
| 16:16 |
16.33 |
16.33 |
16.33 |
16.33 |
15.6K |
| 16:18 |
16.32 |
16.32 |
16.32 |
16.32 |
2.5K |
| 16:19 |
16.32 |
16.32 |
16.31 |
16.31 |
4.9K |
| 16:20 |
16.31 |
16.31 |
16.31 |
16.31 |
2.7K |
| 16:23 |
16.30 |
16.30 |
16.30 |
16.30 |
4.0K |
| 16:25 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0K |
| 16:27 |
16.30 |
16.30 |
16.29 |
16.29 |
0.3K |
| 16:29 |
16.29 |
16.29 |
16.29 |
16.29 |
0.0K |
| 16:35 |
16.24 |
16.51 |
16.24 |
16.51 |
336.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-10-03 |
16.50 |
16.50 |
16.50 |
16.50 |
0.6M |
| 2025-10-02 |
16.02 |
16.02 |
16.02 |
16.02 |
1.8M |
| 2025-10-01 |
16.70 |
16.70 |
16.38 |
16.38 |
0.7M |
| 2025-09-30 |
16.70 |
16.70 |
16.70 |
16.70 |
1.0M |
| 2025-09-29 |
15.80 |
16.51 |
15.80 |
16.51 |
2.3M |
| 2025-09-26 |
17.07 |
17.07 |
17.07 |
17.07 |
0.6M |
| 2025-09-25 |
16.40 |
16.40 |
16.40 |
16.40 |
0.6M |
| 2025-09-24 |
17.28 |
17.28 |
17.28 |
17.28 |
1.0M |
| 2025-09-23 |
16.60 |
16.60 |
16.60 |
16.60 |
0.5M |
| 2025-09-22 |
16.00 |
16.00 |
16.00 |
16.00 |
6.5M |
| 2025-09-19 |
15.50 |
15.50 |
15.50 |
15.50 |
6.0M |
| 2025-09-18 |
16.20 |
16.20 |
16.20 |
16.20 |
0.9M |
| 2025-09-17 |
16.90 |
16.90 |
16.90 |
16.90 |
1.5M |
| 2025-09-16 |
16.60 |
16.60 |
16.60 |
16.60 |
2.8M |
| 2025-09-15 |
16.70 |
16.70 |
16.70 |
16.70 |
2.5M |
| 2025-09-12 |
16.20 |
16.20 |
16.20 |
16.20 |
0.7M |
| 2025-09-11 |
16.60 |
16.60 |
16.60 |
16.60 |
2.7M |
| 2025-09-10 |
16.20 |
16.20 |
16.20 |
16.20 |
2.6M |
| 2025-09-09 |
15.85 |
15.85 |
15.85 |
15.85 |
0.4M |
| 2025-09-08 |
15.75 |
15.75 |
15.75 |
15.75 |
0.4M |
| 2025-09-05 |
15.55 |
15.55 |
15.55 |
15.55 |
0.6M |
| 2025-09-04 |
15.75 |
15.75 |
15.75 |
15.75 |
0.8M |
| 2025-09-03 |
15.35 |
15.35 |
15.35 |
15.35 |
0.3M |
| 2025-09-02 |
15.45 |
15.45 |
15.45 |
15.45 |
0.5M |
| 2025-09-01 |
15.55 |
15.55 |
15.55 |
15.55 |
0.4M |
| 2025-08-29 |
15.45 |
15.45 |
15.45 |
15.45 |
5.1M |
| 2025-08-28 |
15.55 |
15.55 |
15.55 |
15.55 |
5.4M |
| 2025-08-27 |
15.55 |
15.55 |
15.55 |
15.55 |
0.2M |
| 2025-08-26 |
16.06 |
16.06 |
16.06 |
16.00 |
0.5M |
| 2025-08-25 |
16.27 |
16.27 |
16.27 |
16.27 |
0.3M |
| 2025-08-22 |
16.43 |
16.43 |
16.43 |
16.43 |
8.9M |
| 2025-08-21 |
16.36 |
16.36 |
16.36 |
16.36 |
1.1M |
| 2025-08-20 |
16.24 |
16.24 |
16.24 |
16.24 |
2.2M |
| 2025-08-19 |
16.45 |
16.45 |
16.37 |
16.42 |
0.6M |
| 2025-08-18 |
16.33 |
16.33 |
16.33 |
16.33 |
0.4M |
| 2025-08-15 |
16.51 |
16.51 |
16.51 |
16.51 |
13.6M |
| 2025-08-14 |
16.35 |
16.35 |
16.35 |
16.35 |
0.5M |
| 2025-08-13 |
15.93 |
15.93 |
15.93 |
16.00 |
3.0M |
| 2025-08-12 |
15.86 |
15.86 |
15.86 |
15.86 |
1.3M |
| 2025-08-11 |
16.05 |
16.05 |
16.05 |
16.05 |
0.8M |
| 2025-08-08 |
15.97 |
15.97 |
15.97 |
15.97 |
3.3M |
| 2025-08-07 |
15.45 |
15.45 |
15.45 |
15.45 |
1.4M |
| 2025-08-06 |
15.21 |
15.21 |
15.21 |
15.21 |
0.7M |
| 2025-08-05 |
14.94 |
14.94 |
14.94 |
14.94 |
2.8M |
| 2025-08-04 |
14.78 |
14.78 |
14.78 |
14.78 |
3.5M |
| 2025-08-01 |
14.33 |
14.33 |
14.33 |
14.33 |
2.8M |
| 2025-07-31 |
14.57 |
14.57 |
14.57 |
14.57 |
3.1M |
| 2025-07-30 |
13.30 |
13.30 |
13.30 |
13.53 |
1.6M |
| 2025-07-29 |
13.45 |
13.45 |
13.45 |
13.45 |
0.8M |
| 2025-07-28 |
13.17 |
13.17 |
13.17 |
13.17 |
2.6M |
| 2025-07-25 |
13.03 |
13.03 |
13.03 |
13.03 |
9.2M |
| 2025-07-24 |
13.05 |
13.05 |
13.05 |
13.05 |
8.5M |
| 2025-07-23 |
12.79 |
12.79 |
12.79 |
12.79 |
3.6M |
| 2025-07-22 |
12.57 |
12.57 |
12.57 |
12.57 |
1.6M |
| 2025-07-21 |
12.67 |
12.67 |
12.67 |
12.67 |
0.4M |
| 2025-07-18 |
12.77 |
12.77 |
12.77 |
12.77 |
1.0M |
| 2025-07-17 |
12.79 |
12.79 |
12.79 |
12.76 |
5.7M |
| 2025-07-16 |
12.68 |
12.68 |
12.68 |
12.68 |
6.4M |
| 2025-07-15 |
12.76 |
12.76 |
12.76 |
12.76 |
3.5M |
| 2025-07-14 |
13.04 |
13.04 |
13.04 |
13.04 |
1.4M |
| 2025-07-11 |
12.70 |
12.70 |
12.70 |
12.70 |
4.1M |
| 2025-07-10 |
13.10 |
13.10 |
13.10 |
13.10 |
5.3M |
| 2025-07-09 |
13.30 |
13.30 |
13.30 |
13.30 |
0.8M |
| 2025-07-08 |
13.10 |
13.10 |
13.10 |
13.10 |
0.7M |
| 2025-07-07 |
12.80 |
12.80 |
12.80 |
12.80 |
1.2M |
| 2025-07-04 |
13.20 |
13.20 |
12.60 |
12.60 |
3.3M |
| 2025-07-03 |
13.20 |
13.20 |
13.20 |
13.20 |
7.5M |
| 2025-07-02 |
12.70 |
12.70 |
12.70 |
12.70 |
1.4M |
| 2025-07-01 |
12.60 |
12.60 |
12.60 |
12.60 |
2.0M |
| 2025-06-30 |
13.09 |
13.09 |
12.70 |
12.70 |
1.3M |
| 2025-06-27 |
12.60 |
12.60 |
12.60 |
12.60 |
0.9M |
| 2025-06-26 |
12.70 |
12.70 |
12.70 |
12.70 |
6.7M |
| 2025-06-25 |
12.40 |
12.40 |
12.40 |
12.40 |
2.9M |
| 2025-06-24 |
12.80 |
12.80 |
12.80 |
12.80 |
0.5M |
| 2025-06-23 |
12.50 |
12.50 |
12.50 |
12.50 |
3.0M |
| 2025-06-20 |
12.60 |
12.60 |
12.60 |
12.60 |
3.1M |
| 2025-06-19 |
12.60 |
12.60 |
12.60 |
12.60 |
0.8M |
| 2025-06-18 |
12.80 |
12.80 |
12.80 |
12.80 |
0.6M |
| 2025-06-17 |
12.91 |
13.05 |
12.70 |
12.70 |
1.2M |
| 2025-06-16 |
12.90 |
12.90 |
12.90 |
12.90 |
0.6M |
| 2025-06-13 |
12.60 |
12.60 |
12.60 |
12.60 |
1.9M |
| 2025-06-12 |
13.21 |
13.21 |
13.21 |
13.21 |
0.4M |
| 2025-06-11 |
13.24 |
13.24 |
13.24 |
13.24 |
3.4M |
| 2025-06-10 |
12.90 |
12.90 |
12.90 |
12.90 |
14.0M |
| 2025-06-09 |
12.90 |
12.90 |
12.90 |
12.90 |
3.4M |
| 2025-06-06 |
13.00 |
13.00 |
13.00 |
13.00 |
6.2M |
| 2025-06-05 |
12.80 |
12.80 |
12.80 |
12.80 |
4.4M |
| 2025-06-04 |
12.80 |
12.80 |
12.80 |
12.80 |
0.5M |
| 2025-06-03 |
12.80 |
12.80 |
12.80 |
12.80 |
0.8M |
| 2025-06-02 |
12.90 |
12.90 |
12.90 |
12.90 |
0.7M |
| 2025-05-30 |
13.50 |
13.50 |
13.50 |
13.50 |
3.9M |
| 2025-05-29 |
13.00 |
13.00 |
13.00 |
13.00 |
3.1M |
| 2025-05-28 |
13.00 |
13.00 |
13.00 |
13.00 |
1.4M |
| 2025-05-27 |
13.20 |
13.20 |
13.20 |
13.20 |
1.2M |
| 2025-05-26 |
13.47 |
13.47 |
13.47 |
13.47 |
1.1M |
| 2025-05-23 |
13.00 |
13.00 |
13.00 |
13.00 |
10.5M |
| 2025-05-22 |
13.40 |
13.40 |
13.40 |
13.40 |
0.4M |
| 2025-05-21 |
13.40 |
13.40 |
13.40 |
13.40 |
2.9M |
| 2025-05-20 |
13.79 |
13.80 |
13.50 |
13.50 |
3.0M |
| 2025-05-19 |
13.40 |
13.58 |
13.30 |
13.30 |
0.5M |
| 2025-05-16 |
13.10 |
13.10 |
13.10 |
13.10 |
1.7M |
| 2025-05-15 |
13.30 |
13.30 |
13.30 |
13.30 |
1.3M |
| 2025-05-14 |
13.00 |
13.10 |
13.00 |
13.10 |
2.1M |
| 2025-05-13 |
12.90 |
12.90 |
12.90 |
12.90 |
0.6M |
| 2025-05-12 |
12.70 |
12.70 |
12.70 |
12.70 |
0.6M |
| 2025-05-09 |
12.50 |
12.50 |
12.50 |
12.50 |
0.6M |
| 2025-05-08 |
13.00 |
13.00 |
13.00 |
13.00 |
0.5M |
| 2025-05-07 |
12.20 |
12.20 |
12.20 |
12.50 |
1.1M |
| 2025-05-06 |
12.10 |
12.10 |
12.10 |
12.10 |
2.1M |
| 2025-05-05 |
12.35 |
12.35 |
12.35 |
12.35 |
5.1M |
| 2025-05-02 |
12.10 |
12.10 |
12.10 |
12.10 |
2.7M |
| 2025-05-01 |
12.50 |
12.50 |
12.50 |
12.50 |
0.0M |
| 2025-04-30 |
12.30 |
12.50 |
12.10 |
12.50 |
3.4M |
| 2025-04-29 |
12.10 |
12.60 |
12.00 |
12.40 |
4.5M |
| 2025-04-28 |
12.30 |
12.30 |
12.30 |
12.30 |
6.9M |
| 2025-04-25 |
12.10 |
12.80 |
12.10 |
12.80 |
0.1M |
| 2025-04-24 |
11.90 |
11.90 |
11.90 |
11.90 |
11.5M |
| 2025-04-23 |
11.90 |
12.00 |
11.90 |
12.00 |
27.5M |
| 2025-04-22 |
11.60 |
11.60 |
11.60 |
11.60 |
13.8M |
| 2025-04-17 |
11.60 |
11.60 |
11.60 |
11.60 |
0.2M |
| 2025-04-16 |
11.60 |
11.60 |
11.60 |
11.60 |
11.5M |
| 2025-04-15 |
11.60 |
11.60 |
11.60 |
11.60 |
57.2M |
| 2025-04-14 |
11.40 |
11.40 |
11.40 |
11.40 |
0.9M |
| 2025-04-11 |
11.10 |
11.10 |
11.10 |
11.10 |
18.6M |
| 2025-04-10 |
11.45 |
11.45 |
11.45 |
11.45 |
1.3M |
| 2025-04-09 |
10.50 |
10.50 |
10.50 |
10.50 |
1.1M |
| 2025-04-08 |
10.60 |
10.60 |
10.60 |
10.60 |
10.9M |
| 2025-04-07 |
10.75 |
10.75 |
10.75 |
10.75 |
5.6M |
| 2025-04-04 |
12.35 |
12.35 |
11.00 |
11.35 |
5.4M |
| 2025-04-03 |
12.40 |
12.40 |
12.40 |
12.40 |
6.6M |
| 2025-04-02 |
12.40 |
12.40 |
12.40 |
12.40 |
8.9M |
| 2025-04-01 |
12.50 |
12.50 |
12.50 |
12.50 |
12.1M |
| 2025-03-31 |
12.80 |
12.80 |
12.80 |
12.80 |
0.9M |
| 2025-03-28 |
12.50 |
12.50 |
12.50 |
12.50 |
0.5M |
| 2025-03-27 |
12.90 |
12.90 |
12.90 |
12.90 |
16.4M |
| 2025-03-26 |
13.00 |
13.00 |
13.00 |
13.00 |
0.2M |
| 2025-03-25 |
13.10 |
13.10 |
13.10 |
13.10 |
7.5M |
| 2025-03-24 |
12.90 |
12.90 |
12.90 |
12.90 |
0.3M |
| 2025-03-21 |
12.80 |
12.80 |
12.80 |
12.80 |
4.4M |
| 2025-03-20 |
12.70 |
12.70 |
12.70 |
12.70 |
0.9M |
| 2025-03-19 |
13.10 |
13.10 |
13.10 |
13.10 |
1.4M |
| 2025-03-18 |
13.20 |
13.20 |
13.20 |
13.20 |
5.2M |
| 2025-03-17 |
13.00 |
13.00 |
13.00 |
13.00 |
11.3M |
| 2025-03-14 |
12.90 |
12.90 |
12.90 |
12.90 |
0.9M |
| 2025-03-13 |
13.10 |
13.10 |
13.10 |
13.10 |
1.0M |
| 2025-03-12 |
12.90 |
12.90 |
12.90 |
12.90 |
0.9M |
| 2025-03-11 |
12.80 |
12.80 |
12.80 |
12.80 |
1.1M |
| 2025-03-10 |
13.30 |
13.30 |
13.30 |
13.30 |
0.7M |
| 2025-03-07 |
13.30 |
13.40 |
13.30 |
13.40 |
1.2M |
| 2025-03-06 |
15.00 |
15.00 |
15.00 |
15.00 |
1.1M |
| 2025-03-05 |
12.60 |
12.60 |
12.60 |
12.60 |
1.8M |
| 2025-03-04 |
12.20 |
12.20 |
12.20 |
12.20 |
2.6M |
| 2025-03-03 |
13.10 |
13.30 |
13.10 |
13.30 |
1.6M |
| 2025-02-28 |
13.10 |
13.10 |
13.10 |
13.10 |
0.6M |
| 2025-02-27 |
12.80 |
12.80 |
12.80 |
12.80 |
0.5M |
| 2025-02-26 |
12.60 |
12.60 |
12.60 |
12.60 |
1.5M |
| 2025-02-25 |
12.30 |
12.30 |
12.30 |
12.30 |
2.5M |
| 2025-02-24 |
12.30 |
12.30 |
12.30 |
12.30 |
0.7M |
| 2025-02-21 |
12.20 |
12.20 |
12.20 |
12.20 |
0.4M |
| 2025-02-20 |
11.60 |
11.60 |
11.60 |
11.60 |
1.0M |
| 2025-02-19 |
11.90 |
11.90 |
11.90 |
11.90 |
0.5M |
| 2025-02-18 |
12.10 |
12.10 |
12.10 |
12.10 |
0.3M |
| 2025-02-17 |
11.80 |
11.80 |
11.80 |
11.80 |
1.0M |
| 2025-02-14 |
12.00 |
12.00 |
12.00 |
12.00 |
0.5M |
| 2025-02-13 |
12.00 |
12.00 |
12.00 |
12.00 |
8.6M |
| 2025-02-12 |
11.70 |
11.70 |
11.70 |
11.70 |
0.8M |
| 2025-02-11 |
11.50 |
11.50 |
11.50 |
11.50 |
0.2M |
| 2025-02-10 |
11.20 |
11.20 |
11.20 |
11.20 |
0.5M |
| 2025-02-07 |
11.30 |
11.30 |
11.30 |
11.30 |
0.4M |
| 2025-02-06 |
11.65 |
11.65 |
11.65 |
11.65 |
4.6M |
| 2025-02-05 |
11.60 |
11.60 |
11.60 |
11.60 |
1.0M |
| 2025-02-04 |
11.20 |
11.20 |
11.20 |
11.20 |
0.7M |
| 2025-02-03 |
11.00 |
11.00 |
11.00 |
11.00 |
2.1M |
| 2025-01-31 |
11.40 |
11.40 |
11.30 |
11.30 |
1.0M |
| 2025-01-30 |
11.15 |
11.15 |
11.15 |
11.15 |
0.7M |
| 2025-01-29 |
10.80 |
10.80 |
10.80 |
10.80 |
0.6M |
| 2025-01-28 |
10.70 |
10.70 |
10.70 |
10.70 |
2.6M |
| 2025-01-27 |
10.60 |
10.60 |
10.60 |
10.60 |
3.1M |
| 2025-01-24 |
10.40 |
10.40 |
10.40 |
10.40 |
0.5M |
| 2025-01-23 |
10.30 |
10.30 |
10.30 |
10.30 |
0.5M |
| 2025-01-22 |
10.35 |
10.35 |
10.35 |
10.35 |
0.5M |
| 2025-01-21 |
10.35 |
10.35 |
10.35 |
10.35 |
0.8M |
| 2025-01-20 |
10.45 |
10.45 |
10.45 |
10.45 |
4.2M |
| 2025-01-17 |
10.10 |
10.10 |
10.10 |
10.10 |
0.1M |
| 2025-01-16 |
10.10 |
10.10 |
10.10 |
10.10 |
0.3M |
| 2025-01-15 |
10.20 |
10.20 |
10.20 |
10.20 |
8.1M |
| 2025-01-14 |
10.10 |
10.10 |
10.10 |
10.10 |
1.1M |
| 2025-01-13 |
10.00 |
10.00 |
10.00 |
10.00 |
0.9M |
| 2025-01-10 |
9.90 |
9.90 |
9.90 |
9.90 |
0.5M |
| 2025-01-09 |
9.70 |
9.70 |
9.70 |
9.70 |
3.3M |
| 2025-01-08 |
9.60 |
9.60 |
9.60 |
9.60 |
0.9M |
| 2025-01-07 |
9.60 |
9.60 |
9.60 |
9.60 |
0.5M |
| 2025-01-06 |
9.50 |
9.50 |
9.50 |
9.50 |
0.3M |
| 2025-01-03 |
9.50 |
9.50 |
9.50 |
9.50 |
1.8M |
| 2025-01-02 |
9.50 |
9.50 |
9.50 |
9.50 |
0.3M |