| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
1,000.00 |
1,010.00 |
1,000.00 |
1,000.00 |
164.2K |
| 09:05 |
1,010.00 |
1,010.00 |
1,005.00 |
1,005.00 |
0.7K |
| 09:10 |
1,005.00 |
1,005.00 |
1,000.00 |
1,000.00 |
16.8K |
| 09:15 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
19.3K |
| 09:20 |
995.00 |
995.00 |
995.00 |
995.00 |
60.0K |
| 09:25 |
1,000.00 |
1,000.00 |
995.00 |
1,000.00 |
52.4K |
| 09:30 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
2.5K |
| 09:35 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
8.0K |
| 09:40 |
1,000.00 |
1,000.00 |
995.00 |
995.00 |
3.2K |
| 09:45 |
995.00 |
995.00 |
995.00 |
995.00 |
0.5K |
| 09:50 |
995.00 |
995.00 |
995.00 |
995.00 |
0.1K |
| 09:55 |
995.00 |
995.00 |
995.00 |
995.00 |
400.0K |
| 10:00 |
995.00 |
995.00 |
995.00 |
995.00 |
5.6K |
| 10:05 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.5K |
| 10:10 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
28.7K |
| 10:15 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
1.5K |
| 10:20 |
995.00 |
995.00 |
995.00 |
995.00 |
0.3K |
| 10:25 |
995.00 |
995.00 |
995.00 |
995.00 |
3.2K |
| 10:30 |
995.00 |
995.00 |
995.00 |
995.00 |
2.0K |
| 10:35 |
995.00 |
995.00 |
995.00 |
995.00 |
2.3K |
| 10:40 |
1,000.00 |
1,000.00 |
995.00 |
995.00 |
138.6K |
| 10:45 |
990.00 |
995.00 |
990.00 |
995.00 |
82.2K |
| 10:50 |
995.00 |
995.00 |
995.00 |
995.00 |
4.4K |
| 10:55 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
15.0K |
| 11:00 |
995.00 |
995.00 |
995.00 |
995.00 |
26.1K |
| 11:05 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.5K |
| 11:10 |
1,000.00 |
1,000.00 |
995.00 |
995.00 |
1.6K |
| 11:15 |
995.00 |
995.00 |
995.00 |
995.00 |
18.7K |
| 11:20 |
990.00 |
990.00 |
990.00 |
990.00 |
13.0K |
| 11:25 |
990.00 |
990.00 |
990.00 |
990.00 |
197.3K |
| 14:00 |
990.00 |
995.00 |
990.00 |
995.00 |
39.8K |
| 14:05 |
995.00 |
995.00 |
995.00 |
995.00 |
85.3K |
| 14:10 |
995.00 |
995.00 |
995.00 |
995.00 |
2.3K |
| 14:15 |
990.00 |
990.00 |
980.00 |
985.00 |
1,039.4K |
| 14:20 |
995.00 |
995.00 |
990.00 |
990.00 |
8.0K |
| 14:25 |
990.00 |
990.00 |
990.00 |
990.00 |
11.1K |
| 14:30 |
985.00 |
990.00 |
985.00 |
990.00 |
111.9K |
| 14:35 |
990.00 |
990.00 |
985.00 |
985.00 |
23.7K |
| 14:40 |
985.00 |
990.00 |
985.00 |
990.00 |
14.9K |
| 14:50 |
990.00 |
990.00 |
990.00 |
990.00 |
7.0K |
| 14:55 |
990.00 |
990.00 |
990.00 |
990.00 |
23.7K |
| 15:00 |
985.00 |
995.00 |
985.00 |
995.00 |
0.3K |
| 15:05 |
990.00 |
990.00 |
990.00 |
990.00 |
7.9K |
| 15:10 |
990.00 |
990.00 |
990.00 |
990.00 |
1.8K |
| 15:15 |
990.00 |
990.00 |
990.00 |
990.00 |
26.8K |
| 15:20 |
990.00 |
990.00 |
985.00 |
985.00 |
110.8K |
| 15:25 |
995.00 |
1,000.00 |
995.00 |
995.00 |
40.9K |
| 15:30 |
995.00 |
995.00 |
990.00 |
990.00 |
39.4K |
| 15:35 |
990.00 |
1,000.00 |
990.00 |
995.00 |
46.7K |
| 15:40 |
995.00 |
995.00 |
995.00 |
995.00 |
0.1K |
| 15:45 |
1,000.00 |
1,000.00 |
995.00 |
1,000.00 |
3.8K |
| 16:00 |
995.00 |
995.00 |
995.00 |
995.00 |
125.5K |
| 16:05 |
995.00 |
995.00 |
995.00 |
995.00 |
6.0K |
| 16:10 |
995.00 |
995.00 |
995.00 |
995.00 |
2.3K |
| 16:35 |
995.00 |
995.00 |
995.00 |
995.00 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
1,000.00 |
1,010.00 |
980.00 |
995.00 |
3.0M |
| 2025-09-25 |
995.00 |
1,015.00 |
995.00 |
995.00 |
2.3M |
| 2025-09-24 |
1,025.00 |
1,025.00 |
990.00 |
995.00 |
4.4M |
| 2025-09-23 |
1,050.00 |
1,060.00 |
1,015.00 |
1,025.00 |
7.9M |
| 2025-09-22 |
980.00 |
1,050.00 |
975.00 |
1,030.00 |
16.3M |
| 2025-09-19 |
965.00 |
970.00 |
960.00 |
970.00 |
1.2M |
| 2025-09-18 |
965.00 |
970.00 |
955.00 |
965.00 |
1.7M |
| 2025-09-17 |
965.00 |
970.00 |
955.00 |
955.00 |
2.2M |
| 2025-09-16 |
970.00 |
970.00 |
955.00 |
960.00 |
1.3M |
| 2025-09-15 |
975.00 |
980.00 |
960.00 |
970.00 |
2.4M |
| 2025-09-12 |
970.00 |
975.00 |
965.00 |
970.00 |
1.7M |
| 2025-09-11 |
965.00 |
970.00 |
960.00 |
970.00 |
1.8M |
| 2025-09-10 |
965.00 |
970.00 |
955.00 |
960.00 |
1.8M |
| 2025-09-09 |
945.00 |
960.00 |
940.00 |
960.00 |
6.3M |
| 2025-09-08 |
960.00 |
975.00 |
950.00 |
950.00 |
5.5M |
| 2025-09-04 |
965.00 |
965.00 |
955.00 |
960.00 |
2.4M |
| 2025-09-03 |
965.00 |
965.00 |
955.00 |
965.00 |
3.1M |
| 2025-09-02 |
965.00 |
970.00 |
950.00 |
965.00 |
3.6M |
| 2025-09-01 |
955.00 |
970.00 |
920.00 |
965.00 |
5.7M |
| 2025-08-29 |
970.00 |
975.00 |
950.00 |
970.00 |
3.0M |
| 2025-08-28 |
975.00 |
980.00 |
965.00 |
970.00 |
1.6M |
| 2025-08-27 |
985.00 |
985.00 |
970.00 |
975.00 |
1.1M |
| 2025-08-26 |
990.00 |
990.00 |
975.00 |
980.00 |
2.8M |
| 2025-08-25 |
975.00 |
995.00 |
975.00 |
990.00 |
4.2M |
| 2025-08-22 |
965.00 |
975.00 |
960.00 |
970.00 |
1.4M |
| 2025-08-21 |
970.00 |
980.00 |
955.00 |
955.00 |
3.3M |
| 2025-08-20 |
970.00 |
980.00 |
965.00 |
970.00 |
1.8M |
| 2025-08-19 |
970.00 |
975.00 |
955.00 |
970.00 |
1.7M |
| 2025-08-15 |
980.00 |
980.00 |
965.00 |
970.00 |
2.1M |
| 2025-08-14 |
960.00 |
985.00 |
955.00 |
980.00 |
4.6M |
| 2025-08-13 |
970.00 |
975.00 |
955.00 |
960.00 |
2.8M |
| 2025-08-12 |
940.00 |
980.00 |
935.00 |
965.00 |
6.1M |
| 2025-08-11 |
945.00 |
950.00 |
930.00 |
935.00 |
2.4M |
| 2025-08-08 |
935.00 |
950.00 |
935.00 |
940.00 |
3.4M |
| 2025-08-07 |
930.00 |
935.00 |
920.00 |
930.00 |
2.0M |
| 2025-08-06 |
935.00 |
935.00 |
925.00 |
935.00 |
2.4M |
| 2025-08-05 |
920.00 |
930.00 |
915.00 |
930.00 |
2.7M |
| 2025-08-04 |
955.00 |
955.00 |
910.00 |
915.00 |
18.7M |
| 2025-08-01 |
960.00 |
970.00 |
955.00 |
960.00 |
1.4M |
| 2025-07-31 |
970.00 |
975.00 |
940.00 |
960.00 |
9.5M |
| 2025-07-30 |
980.00 |
985.00 |
970.00 |
980.00 |
2.2M |
| 2025-07-29 |
1,000.00 |
1,000.00 |
980.00 |
980.00 |
2.3M |
| 2025-07-28 |
1,000.00 |
1,005.00 |
990.00 |
1,000.00 |
2.4M |
| 2025-07-25 |
985.00 |
1,000.00 |
975.00 |
995.00 |
2.1M |
| 2025-07-24 |
970.00 |
985.00 |
970.00 |
980.00 |
4.6M |
| 2025-07-23 |
975.00 |
975.00 |
960.00 |
970.00 |
2.1M |
| 2025-07-22 |
985.00 |
995.00 |
965.00 |
970.00 |
4.2M |
| 2025-07-21 |
1,005.00 |
1,010.00 |
980.00 |
985.00 |
4.2M |
| 2025-07-18 |
980.00 |
1,010.00 |
980.00 |
1,005.00 |
4.2M |
| 2025-07-17 |
980.00 |
990.00 |
975.00 |
980.00 |
1.5M |
| 2025-07-16 |
970.00 |
985.00 |
970.00 |
980.00 |
2.1M |
| 2025-07-15 |
980.00 |
980.00 |
960.00 |
970.00 |
1.7M |
| 2025-07-14 |
985.00 |
990.00 |
970.00 |
970.00 |
1.6M |
| 2025-07-11 |
980.00 |
995.00 |
975.00 |
985.00 |
1.1M |
| 2025-07-10 |
985.00 |
985.00 |
975.00 |
980.00 |
1.2M |
| 2025-07-09 |
950.00 |
985.00 |
945.00 |
985.00 |
2.8M |
| 2025-07-08 |
945.00 |
950.00 |
940.00 |
940.00 |
0.6M |
| 2025-07-07 |
950.00 |
955.00 |
940.00 |
945.00 |
1.0M |
| 2025-07-04 |
950.00 |
955.00 |
945.00 |
950.00 |
0.3M |
| 2025-07-03 |
945.00 |
950.00 |
935.00 |
950.00 |
0.7M |
| 2025-07-02 |
950.00 |
955.00 |
930.00 |
945.00 |
2.1M |
| 2025-07-01 |
955.00 |
960.00 |
940.00 |
950.00 |
2.2M |
| 2025-06-30 |
960.00 |
970.00 |
950.00 |
955.00 |
1.4M |
| 2025-06-26 |
950.00 |
960.00 |
945.00 |
950.00 |
0.6M |
| 2025-06-25 |
955.00 |
960.00 |
945.00 |
950.00 |
1.0M |
| 2025-06-24 |
940.00 |
955.00 |
940.00 |
950.00 |
0.8M |
| 2025-06-23 |
930.00 |
945.00 |
925.00 |
935.00 |
1.6M |
| 2025-06-20 |
960.00 |
960.00 |
940.00 |
945.00 |
3.0M |
| 2025-06-19 |
980.00 |
985.00 |
955.00 |
960.00 |
3.4M |
| 2025-06-18 |
990.00 |
990.00 |
980.00 |
980.00 |
1.4M |
| 2025-06-17 |
990.00 |
995.00 |
980.00 |
985.00 |
1.5M |
| 2025-06-16 |
990.00 |
995.00 |
985.00 |
985.00 |
1.1M |
| 2025-06-13 |
990.00 |
1,000.00 |
990.00 |
995.00 |
1.3M |
| 2025-06-12 |
995.00 |
1,000.00 |
990.00 |
995.00 |
1.5M |
| 2025-06-11 |
995.00 |
1,000.00 |
990.00 |
995.00 |
1.5M |
| 2025-06-10 |
1,000.00 |
1,010.00 |
990.00 |
995.00 |
1.6M |
| 2025-06-05 |
1,000.00 |
1,000.00 |
985.00 |
995.00 |
1.2M |
| 2025-06-04 |
995.00 |
1,000.00 |
990.00 |
1,000.00 |
2.9M |
| 2025-06-03 |
995.00 |
1,000.00 |
990.00 |
995.00 |
1.7M |
| 2025-06-02 |
1,005.00 |
1,005.00 |
995.00 |
1,005.00 |
3.3M |
| 2025-05-28 |
1,000.00 |
1,015.00 |
1,000.00 |
1,010.00 |
2.2M |
| 2025-05-27 |
1,010.00 |
1,020.00 |
1,000.00 |
1,000.00 |
2.5M |
| 2025-05-26 |
1,020.00 |
1,020.00 |
1,005.00 |
1,010.00 |
3.6M |
| 2025-05-23 |
1,010.00 |
1,030.00 |
1,010.00 |
1,020.00 |
3.9M |
| 2025-05-22 |
1,005.00 |
1,015.00 |
1,000.00 |
1,010.00 |
7.8M |
| 2025-05-21 |
995.00 |
1,005.00 |
990.00 |
1,000.00 |
1.8M |
| 2025-05-20 |
1,000.00 |
1,005.00 |
990.00 |
990.00 |
2.7M |
| 2025-05-19 |
985.00 |
1,000.00 |
985.00 |
995.00 |
12.8M |
| 2025-05-16 |
985.00 |
985.00 |
975.00 |
985.00 |
18.6M |
| 2025-05-15 |
985.00 |
995.00 |
980.00 |
985.00 |
3.6M |
| 2025-05-14 |
965.00 |
995.00 |
965.00 |
980.00 |
6.3M |
| 2025-05-09 |
975.00 |
980.00 |
960.00 |
960.00 |
10.1M |
| 2025-05-08 |
1,055.00 |
1,060.00 |
1,030.00 |
1,040.00 |
15.6M |
| 2025-05-07 |
1,035.00 |
1,055.00 |
1,030.00 |
1,055.00 |
6.1M |
| 2025-05-06 |
1,040.00 |
1,045.00 |
1,030.00 |
1,035.00 |
2.8M |
| 2025-05-05 |
1,020.00 |
1,035.00 |
1,015.00 |
1,030.00 |
3.1M |
| 2025-05-02 |
1,015.00 |
1,015.00 |
995.00 |
1,010.00 |
7.5M |
| 2025-04-30 |
1,025.00 |
1,035.00 |
1,010.00 |
1,015.00 |
8.3M |
| 2025-04-29 |
1,090.00 |
1,100.00 |
1,005.00 |
1,025.00 |
11.3M |
| 2025-04-28 |
1,050.00 |
1,095.00 |
1,045.00 |
1,080.00 |
6.5M |
| 2025-04-25 |
1,010.00 |
1,045.00 |
1,010.00 |
1,045.00 |
2.5M |
| 2025-04-24 |
1,030.00 |
1,035.00 |
1,010.00 |
1,010.00 |
2.1M |
| 2025-04-23 |
1,000.00 |
1,050.00 |
990.00 |
1,015.00 |
3.1M |
| 2025-04-22 |
990.00 |
995.00 |
975.00 |
985.00 |
1.8M |
| 2025-04-21 |
980.00 |
1,000.00 |
980.00 |
985.00 |
1.9M |
| 2025-04-17 |
975.00 |
980.00 |
965.00 |
980.00 |
0.7M |
| 2025-04-16 |
975.00 |
985.00 |
965.00 |
975.00 |
1.3M |
| 2025-04-15 |
970.00 |
980.00 |
960.00 |
965.00 |
1.3M |
| 2025-04-14 |
945.00 |
990.00 |
940.00 |
960.00 |
2.0M |
| 2025-04-11 |
935.00 |
950.00 |
925.00 |
940.00 |
1.1M |
| 2025-04-10 |
920.00 |
940.00 |
900.00 |
935.00 |
1.4M |
| 2025-04-09 |
895.00 |
920.00 |
860.00 |
885.00 |
4.0M |
| 2025-04-08 |
900.00 |
920.00 |
870.00 |
895.00 |
3.8M |
| 2025-03-27 |
960.00 |
985.00 |
955.00 |
970.00 |
0.7M |
| 2025-03-26 |
940.00 |
970.00 |
940.00 |
960.00 |
2.5M |
| 2025-03-25 |
945.00 |
950.00 |
930.00 |
940.00 |
1.0M |
| 2025-03-24 |
950.00 |
955.00 |
920.00 |
940.00 |
2.6M |
| 2025-03-21 |
985.00 |
985.00 |
955.00 |
955.00 |
1.3M |
| 2025-03-20 |
990.00 |
990.00 |
965.00 |
980.00 |
1.1M |
| 2025-03-19 |
970.00 |
995.00 |
960.00 |
990.00 |
1.1M |
| 2025-03-18 |
1,000.00 |
1,010.00 |
955.00 |
975.00 |
4.9M |
| 2025-03-17 |
995.00 |
1,010.00 |
995.00 |
1,000.00 |
0.7M |
| 2025-03-14 |
1,005.00 |
1,010.00 |
985.00 |
990.00 |
0.7M |
| 2025-03-13 |
1,005.00 |
1,015.00 |
995.00 |
1,000.00 |
0.5M |
| 2025-03-12 |
1,000.00 |
1,010.00 |
1,000.00 |
1,000.00 |
1.0M |
| 2025-03-11 |
1,000.00 |
1,010.00 |
990.00 |
1,005.00 |
0.8M |
| 2025-03-10 |
1,005.00 |
1,010.00 |
1,000.00 |
1,005.00 |
0.6M |
| 2025-03-07 |
1,005.00 |
1,020.00 |
1,005.00 |
1,005.00 |
0.4M |
| 2025-03-06 |
995.00 |
1,025.00 |
995.00 |
1,005.00 |
1.2M |
| 2025-03-05 |
980.00 |
1,005.00 |
975.00 |
995.00 |
0.9M |
| 2025-03-04 |
1,000.00 |
1,000.00 |
960.00 |
975.00 |
1.8M |
| 2025-03-03 |
955.00 |
995.00 |
955.00 |
995.00 |
3.2M |
| 2025-02-28 |
980.00 |
980.00 |
925.00 |
950.00 |
4.6M |
| 2025-02-27 |
1,010.00 |
1,020.00 |
970.00 |
980.00 |
4.0M |
| 2025-02-26 |
1,010.00 |
1,035.00 |
1,005.00 |
1,005.00 |
1.5M |
| 2025-02-25 |
1,035.00 |
1,035.00 |
1,000.00 |
1,010.00 |
3.4M |
| 2025-02-24 |
1,040.00 |
1,055.00 |
1,030.00 |
1,035.00 |
0.9M |
| 2025-02-21 |
1,045.00 |
1,055.00 |
1,030.00 |
1,040.00 |
1.0M |
| 2025-02-20 |
1,045.00 |
1,060.00 |
1,040.00 |
1,045.00 |
1.3M |
| 2025-02-19 |
1,080.00 |
1,085.00 |
1,040.00 |
1,045.00 |
2.6M |
| 2025-02-18 |
1,060.00 |
1,085.00 |
1,055.00 |
1,080.00 |
4.8M |
| 2025-02-17 |
1,010.00 |
1,060.00 |
1,010.00 |
1,060.00 |
4.1M |
| 2025-02-14 |
1,010.00 |
1,015.00 |
1,005.00 |
1,015.00 |
0.6M |
| 2025-02-13 |
1,005.00 |
1,015.00 |
1,005.00 |
1,015.00 |
0.7M |
| 2025-02-12 |
1,000.00 |
1,010.00 |
1,000.00 |
1,005.00 |
0.7M |
| 2025-02-11 |
1,010.00 |
1,010.00 |
995.00 |
1,000.00 |
2.5M |
| 2025-02-10 |
1,000.00 |
1,030.00 |
1,000.00 |
1,010.00 |
1.4M |
| 2025-02-07 |
1,010.00 |
1,010.00 |
995.00 |
1,000.00 |
1.9M |
| 2025-02-06 |
1,025.00 |
1,035.00 |
1,005.00 |
1,005.00 |
2.4M |
| 2025-02-05 |
1,020.00 |
1,035.00 |
1,020.00 |
1,025.00 |
1.6M |
| 2025-02-04 |
1,015.00 |
1,045.00 |
1,015.00 |
1,020.00 |
2.9M |
| 2025-02-03 |
1,020.00 |
1,020.00 |
1,005.00 |
1,015.00 |
1.8M |
| 2025-01-31 |
1,005.00 |
1,015.00 |
1,005.00 |
1,010.00 |
0.9M |
| 2025-01-30 |
1,015.00 |
1,015.00 |
1,005.00 |
1,005.00 |
1.3M |
| 2025-01-24 |
1,010.00 |
1,020.00 |
1,010.00 |
1,020.00 |
0.7M |
| 2025-01-23 |
1,015.00 |
1,025.00 |
1,010.00 |
1,010.00 |
0.8M |
| 2025-01-22 |
1,015.00 |
1,015.00 |
1,005.00 |
1,010.00 |
1.2M |
| 2025-01-21 |
1,010.00 |
1,020.00 |
1,005.00 |
1,010.00 |
1.7M |
| 2025-01-20 |
1,015.00 |
1,020.00 |
1,005.00 |
1,010.00 |
1.2M |
| 2025-01-17 |
1,025.00 |
1,025.00 |
1,000.00 |
1,010.00 |
0.8M |
| 2025-01-16 |
1,000.00 |
1,015.00 |
1,000.00 |
1,005.00 |
3.6M |
| 2025-01-15 |
1,010.00 |
1,015.00 |
985.00 |
1,000.00 |
5.9M |
| 2025-01-14 |
995.00 |
1,010.00 |
995.00 |
1,010.00 |
1.1M |
| 2025-01-13 |
1,015.00 |
1,015.00 |
995.00 |
995.00 |
3.4M |
| 2025-01-10 |
1,015.00 |
1,020.00 |
1,005.00 |
1,010.00 |
1.9M |
| 2025-01-09 |
1,015.00 |
1,015.00 |
1,005.00 |
1,015.00 |
1.0M |
| 2025-01-08 |
1,015.00 |
1,020.00 |
1,010.00 |
1,015.00 |
1.1M |
| 2025-01-07 |
1,025.00 |
1,030.00 |
1,015.00 |
1,015.00 |
1.7M |
| 2025-01-06 |
1,025.00 |
1,030.00 |
1,020.00 |
1,025.00 |
1.2M |
| 2025-01-03 |
1,030.00 |
1,035.00 |
1,025.00 |
1,025.00 |
1.1M |
| 2025-01-02 |
1,030.00 |
1,040.00 |
1,025.00 |
1,025.00 |
1.4M |