| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2.35 |
2.35 |
2.33 |
2.34 |
318.0K |
| 09:35 |
2.34 |
2.34 |
2.33 |
2.34 |
120.7K |
| 09:40 |
2.34 |
2.34 |
2.33 |
2.33 |
372.8K |
| 09:45 |
2.34 |
2.34 |
2.33 |
2.33 |
241.6K |
| 09:50 |
2.33 |
2.33 |
2.32 |
2.32 |
124.1K |
| 09:55 |
2.32 |
2.33 |
2.32 |
2.32 |
242.4K |
| 10:00 |
2.32 |
2.33 |
2.32 |
2.32 |
488.2K |
| 10:05 |
2.32 |
2.33 |
2.31 |
2.31 |
218.1K |
| 10:10 |
2.33 |
2.33 |
2.32 |
2.32 |
327.8K |
| 10:15 |
2.32 |
2.33 |
2.32 |
2.32 |
150.8K |
| 10:20 |
2.31 |
2.32 |
2.31 |
2.32 |
79.2K |
| 10:25 |
2.32 |
2.34 |
2.31 |
2.34 |
534.8K |
| 10:30 |
2.34 |
2.35 |
2.33 |
2.34 |
416.9K |
| 10:35 |
2.34 |
2.35 |
2.32 |
2.35 |
257.2K |
| 10:40 |
2.35 |
2.36 |
2.34 |
2.35 |
554.4K |
| 10:45 |
2.36 |
2.36 |
2.35 |
2.35 |
115.6K |
| 10:50 |
2.35 |
2.40 |
2.35 |
2.39 |
941.6K |
| 10:55 |
2.40 |
2.40 |
2.38 |
2.39 |
457.0K |
| 11:00 |
2.39 |
2.39 |
2.38 |
2.38 |
251.6K |
| 11:05 |
2.38 |
2.38 |
2.38 |
2.38 |
160.0K |
| 11:10 |
2.38 |
2.38 |
2.37 |
2.38 |
182.5K |
| 11:15 |
2.38 |
2.38 |
2.37 |
2.38 |
57.0K |
| 11:20 |
2.38 |
2.38 |
2.38 |
2.38 |
90.0K |
| 11:25 |
2.38 |
2.38 |
2.37 |
2.38 |
93.3K |
| 13:00 |
2.37 |
2.38 |
2.36 |
2.38 |
461.9K |
| 13:05 |
2.38 |
2.38 |
2.37 |
2.37 |
92.4K |
| 13:10 |
2.38 |
2.38 |
2.37 |
2.37 |
25.8K |
| 13:15 |
2.38 |
2.38 |
2.37 |
2.37 |
23.4K |
| 13:20 |
2.37 |
2.38 |
2.37 |
2.38 |
116.5K |
| 13:25 |
2.37 |
2.38 |
2.37 |
2.37 |
21.0K |
| 13:30 |
2.38 |
2.38 |
2.36 |
2.37 |
91.5K |
| 13:35 |
2.37 |
2.37 |
2.37 |
2.37 |
38.3K |
| 13:40 |
2.37 |
2.37 |
2.37 |
2.37 |
30.1K |
| 13:45 |
2.37 |
2.38 |
2.36 |
2.36 |
67.3K |
| 13:50 |
2.36 |
2.37 |
2.36 |
2.37 |
28.5K |
| 13:55 |
2.37 |
2.37 |
2.37 |
2.37 |
73.2K |
| 14:00 |
2.36 |
2.36 |
2.36 |
2.36 |
27.0K |
| 14:05 |
2.36 |
2.37 |
2.36 |
2.37 |
114.1K |
| 14:10 |
2.37 |
2.37 |
2.36 |
2.36 |
115.5K |
| 14:15 |
2.36 |
2.37 |
2.35 |
2.35 |
45.3K |
| 14:20 |
2.37 |
2.37 |
2.35 |
2.37 |
2.2K |
| 14:25 |
2.36 |
2.36 |
2.35 |
2.36 |
15.2K |
| 14:30 |
2.35 |
2.35 |
2.34 |
2.35 |
472.3K |
| 14:35 |
2.35 |
2.35 |
2.34 |
2.34 |
70.8K |
| 14:40 |
2.34 |
2.34 |
2.33 |
2.33 |
460.3K |
| 14:45 |
2.34 |
2.34 |
2.33 |
2.33 |
151.2K |
| 14:50 |
2.33 |
2.34 |
2.33 |
2.33 |
184.2K |
| 14:55 |
2.33 |
2.34 |
2.33 |
2.34 |
57.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-29 |
2.31 |
2.37 |
2.31 |
2.35 |
8.6M |
| 2025-09-26 |
2.35 |
2.40 |
2.31 |
2.34 |
9.6M |
| 2025-09-25 |
2.36 |
2.40 |
2.35 |
2.35 |
7.9M |
| 2025-09-24 |
2.30 |
2.42 |
2.28 |
2.39 |
11.7M |
| 2025-09-23 |
2.36 |
2.39 |
2.26 |
2.30 |
14.6M |
| 2025-09-22 |
2.39 |
2.41 |
2.35 |
2.37 |
10.7M |
| 2025-09-19 |
2.42 |
2.52 |
2.41 |
2.42 |
16.6M |
| 2025-09-18 |
2.44 |
2.45 |
2.38 |
2.42 |
12.4M |
| 2025-09-17 |
2.45 |
2.48 |
2.41 |
2.43 |
10.0M |
| 2025-09-16 |
2.45 |
2.46 |
2.41 |
2.45 |
12.1M |
| 2025-09-15 |
2.50 |
2.51 |
2.45 |
2.46 |
9.4M |
| 2025-09-12 |
2.47 |
2.53 |
2.42 |
2.48 |
12.9M |
| 2025-09-11 |
2.45 |
2.51 |
2.42 |
2.45 |
17.9M |
| 2025-09-10 |
2.52 |
2.57 |
2.48 |
2.48 |
17.0M |
| 2025-09-09 |
2.47 |
2.59 |
2.44 |
2.51 |
27.0M |
| 2025-09-08 |
2.40 |
2.50 |
2.37 |
2.49 |
25.9M |
| 2025-09-05 |
2.43 |
2.43 |
2.32 |
2.38 |
23.8M |
| 2025-09-04 |
2.50 |
2.50 |
2.43 |
2.43 |
35.0M |
| 2025-09-03 |
2.46 |
2.58 |
2.45 |
2.56 |
45.7M |
| 2025-09-02 |
2.42 |
2.50 |
2.33 |
2.46 |
29.4M |
| 2025-09-01 |
2.29 |
2.39 |
2.26 |
2.39 |
26.1M |
| 2025-08-29 |
2.31 |
2.33 |
2.26 |
2.28 |
12.3M |
| 2025-08-28 |
2.23 |
2.30 |
2.22 |
2.30 |
15.6M |
| 2025-08-27 |
2.29 |
2.35 |
2.23 |
2.26 |
27.1M |
| 2025-08-26 |
2.15 |
2.27 |
2.14 |
2.27 |
22.7M |
| 2025-08-25 |
2.19 |
2.19 |
2.15 |
2.16 |
16.8M |
| 2025-08-22 |
2.18 |
2.19 |
2.17 |
2.19 |
10.4M |
| 2025-08-21 |
2.22 |
2.24 |
2.18 |
2.19 |
11.8M |
| 2025-08-20 |
2.20 |
2.26 |
2.20 |
2.22 |
9.3M |
| 2025-08-19 |
2.21 |
2.25 |
2.19 |
2.21 |
12.7M |
| 2025-08-18 |
2.24 |
2.25 |
2.17 |
2.19 |
20.7M |
| 2025-08-15 |
2.24 |
2.26 |
2.21 |
2.24 |
14.2M |
| 2025-08-14 |
2.29 |
2.31 |
2.20 |
2.25 |
23.4M |
| 2025-08-13 |
2.25 |
2.29 |
2.20 |
2.28 |
31.6M |
| 2025-08-12 |
2.11 |
2.22 |
2.10 |
2.22 |
33.5M |
| 2025-08-11 |
2.10 |
2.12 |
2.04 |
2.11 |
21.4M |
| 2025-08-08 |
2.15 |
2.23 |
2.09 |
2.11 |
33.7M |
| 2025-08-07 |
2.04 |
2.14 |
2.04 |
2.14 |
34.4M |
| 2025-08-06 |
2.02 |
2.04 |
2.00 |
2.04 |
12.6M |
| 2025-08-05 |
2.01 |
2.03 |
1.99 |
2.02 |
12.2M |
| 2025-08-04 |
1.94 |
1.97 |
1.93 |
1.97 |
7.8M |
| 2025-08-01 |
1.95 |
1.97 |
1.93 |
1.95 |
7.0M |
| 2025-07-31 |
1.98 |
1.98 |
1.94 |
1.95 |
7.6M |
| 2025-07-30 |
1.99 |
2.00 |
1.96 |
1.98 |
8.7M |
| 2025-07-29 |
2.02 |
2.02 |
1.98 |
1.99 |
9.2M |
| 2025-07-28 |
2.01 |
2.03 |
2.00 |
2.02 |
6.6M |
| 2025-07-25 |
2.03 |
2.05 |
2.01 |
2.01 |
12.0M |
| 2025-07-24 |
1.98 |
2.00 |
1.97 |
1.99 |
7.5M |
| 2025-07-23 |
2.00 |
2.01 |
1.97 |
1.98 |
11.4M |
| 2025-07-22 |
2.00 |
2.02 |
1.99 |
2.00 |
12.3M |
| 2025-07-21 |
2.02 |
2.05 |
2.00 |
2.02 |
9.0M |
| 2025-07-18 |
2.06 |
2.06 |
1.99 |
2.00 |
15.8M |
| 2025-07-17 |
2.06 |
2.07 |
2.03 |
2.06 |
11.2M |
| 2025-07-16 |
2.08 |
2.10 |
2.04 |
2.05 |
15.6M |
| 2025-07-15 |
2.06 |
2.12 |
2.03 |
2.10 |
21.8M |
| 2025-07-14 |
2.02 |
2.10 |
2.00 |
2.06 |
27.7M |
| 2025-07-11 |
1.98 |
2.04 |
1.97 |
2.02 |
18.0M |
| 2025-07-10 |
1.97 |
1.99 |
1.96 |
1.98 |
8.8M |
| 2025-07-09 |
1.99 |
1.99 |
1.95 |
1.96 |
10.2M |
| 2025-07-08 |
2.01 |
2.01 |
1.97 |
1.98 |
9.4M |
| 2025-07-07 |
1.99 |
2.02 |
1.95 |
2.00 |
9.9M |
| 2025-07-04 |
2.02 |
2.03 |
1.97 |
1.99 |
15.2M |
| 2025-07-03 |
1.96 |
2.04 |
1.95 |
2.03 |
24.7M |
| 2025-07-02 |
1.92 |
1.98 |
1.90 |
1.95 |
13.0M |
| 2025-07-01 |
1.93 |
1.94 |
1.91 |
1.92 |
6.7M |
| 2025-06-30 |
1.90 |
1.94 |
1.90 |
1.93 |
12.2M |
| 2025-06-27 |
1.89 |
1.90 |
1.86 |
1.89 |
7.6M |
| 2025-06-26 |
1.89 |
1.92 |
1.88 |
1.89 |
8.0M |
| 2025-06-25 |
1.90 |
1.92 |
1.86 |
1.90 |
7.6M |
| 2025-06-24 |
1.87 |
1.92 |
1.85 |
1.88 |
10.1M |
| 2025-06-23 |
1.81 |
1.86 |
1.74 |
1.85 |
11.4M |
| 2025-06-20 |
1.92 |
1.92 |
1.82 |
1.82 |
21.7M |
| 2025-06-19 |
1.94 |
1.96 |
1.91 |
1.92 |
9.1M |
| 2025-06-18 |
1.96 |
1.97 |
1.93 |
1.93 |
10.4M |
| 2025-06-17 |
1.98 |
1.99 |
1.96 |
1.97 |
6.3M |
| 2025-06-16 |
1.95 |
2.00 |
1.94 |
1.97 |
9.1M |
| 2025-06-13 |
2.03 |
2.04 |
1.96 |
1.96 |
17.9M |
| 2025-06-12 |
2.04 |
2.12 |
2.02 |
2.03 |
24.5M |
| 2025-06-11 |
2.03 |
2.06 |
2.00 |
2.05 |
26.9M |
| 2025-06-10 |
1.95 |
2.06 |
1.94 |
2.06 |
45.1M |
| 2025-06-09 |
1.94 |
1.98 |
1.94 |
1.96 |
10.3M |
| 2025-06-06 |
1.94 |
1.95 |
1.93 |
1.95 |
5.8M |
| 2025-06-05 |
1.97 |
1.97 |
1.93 |
1.94 |
9.6M |
| 2025-06-04 |
1.93 |
1.97 |
1.92 |
1.95 |
9.7M |
| 2025-06-03 |
1.94 |
1.95 |
1.91 |
1.92 |
9.7M |
| 2025-05-30 |
1.97 |
1.99 |
1.94 |
1.95 |
13.9M |
| 2025-05-29 |
1.97 |
2.05 |
1.94 |
1.98 |
16.6M |
| 2025-05-28 |
1.98 |
1.99 |
1.94 |
1.96 |
12.5M |
| 2025-05-27 |
1.96 |
1.99 |
1.93 |
1.98 |
14.9M |
| 2025-05-26 |
1.95 |
1.97 |
1.93 |
1.96 |
11.7M |
| 2025-05-23 |
1.99 |
2.02 |
1.93 |
1.96 |
14.2M |
| 2025-05-22 |
2.03 |
2.08 |
1.96 |
1.98 |
23.0M |
| 2025-05-21 |
1.95 |
2.06 |
1.95 |
2.04 |
30.7M |
| 2025-05-20 |
1.93 |
2.01 |
1.91 |
1.98 |
28.1M |
| 2025-05-19 |
1.87 |
1.93 |
1.85 |
1.91 |
17.5M |
| 2025-05-16 |
1.90 |
1.91 |
1.83 |
1.85 |
17.7M |
| 2025-05-15 |
1.90 |
1.96 |
1.89 |
1.91 |
25.2M |
| 2025-05-14 |
1.86 |
1.94 |
1.85 |
1.89 |
25.3M |
| 2025-05-13 |
1.95 |
2.00 |
1.86 |
1.89 |
46.7M |
| 2025-05-12 |
1.81 |
1.90 |
1.81 |
1.90 |
18.7M |
| 2025-05-09 |
1.79 |
1.85 |
1.77 |
1.81 |
46.7M |
| 2025-05-08 |
1.68 |
1.76 |
1.68 |
1.76 |
20.7M |
| 2025-05-07 |
1.70 |
1.71 |
1.65 |
1.68 |
52.8M |
| 2025-05-06 |
1.58 |
1.74 |
1.58 |
1.73 |
98.8M |
| 2025-04-30 |
1.66 |
1.66 |
1.66 |
1.66 |
1.9M |
| 2025-04-29 |
1.75 |
1.75 |
1.75 |
1.75 |
0.7M |
| 2025-04-28 |
1.84 |
1.84 |
1.84 |
1.84 |
0.6M |
| 2025-04-24 |
1.94 |
1.94 |
1.94 |
1.94 |
8.4M |
| 2025-04-23 |
2.16 |
2.18 |
2.13 |
2.16 |
14.1M |
| 2025-04-22 |
2.25 |
2.26 |
2.15 |
2.16 |
21.4M |
| 2025-04-21 |
2.22 |
2.28 |
2.18 |
2.23 |
14.0M |
| 2025-04-18 |
2.25 |
2.25 |
2.18 |
2.21 |
12.1M |
| 2025-04-17 |
2.24 |
2.27 |
2.22 |
2.24 |
8.6M |
| 2025-04-16 |
2.31 |
2.33 |
2.20 |
2.25 |
12.3M |
| 2025-04-15 |
2.31 |
2.34 |
2.29 |
2.31 |
10.4M |
| 2025-04-14 |
2.25 |
2.37 |
2.24 |
2.31 |
16.5M |
| 2025-04-11 |
2.20 |
2.26 |
2.20 |
2.23 |
11.7M |
| 2025-04-10 |
2.18 |
2.25 |
2.18 |
2.21 |
15.9M |
| 2025-04-09 |
2.07 |
2.18 |
1.94 |
2.16 |
21.1M |
| 2025-04-08 |
2.15 |
2.19 |
2.05 |
2.10 |
18.8M |
| 2025-04-07 |
2.27 |
2.28 |
2.15 |
2.15 |
25.4M |
| 2025-04-03 |
2.30 |
2.44 |
2.30 |
2.39 |
22.9M |
| 2025-04-02 |
2.30 |
2.34 |
2.28 |
2.32 |
10.8M |
| 2025-04-01 |
2.34 |
2.37 |
2.27 |
2.28 |
18.7M |
| 2025-03-31 |
2.35 |
2.39 |
2.27 |
2.34 |
21.8M |
| 2025-03-28 |
2.47 |
2.50 |
2.44 |
2.45 |
11.4M |
| 2025-03-27 |
2.51 |
2.52 |
2.46 |
2.48 |
11.3M |
| 2025-03-26 |
2.47 |
2.54 |
2.45 |
2.52 |
14.1M |
| 2025-03-25 |
2.51 |
2.52 |
2.43 |
2.46 |
16.1M |
| 2025-03-24 |
2.66 |
2.68 |
2.46 |
2.51 |
37.8M |
| 2025-03-21 |
2.63 |
2.72 |
2.60 |
2.68 |
27.6M |
| 2025-03-20 |
2.54 |
2.73 |
2.52 |
2.65 |
48.1M |
| 2025-03-19 |
2.56 |
2.58 |
2.51 |
2.54 |
11.6M |
| 2025-03-18 |
2.61 |
2.62 |
2.55 |
2.56 |
13.8M |
| 2025-03-17 |
2.56 |
2.64 |
2.56 |
2.60 |
20.8M |
| 2025-03-14 |
2.52 |
2.58 |
2.49 |
2.57 |
17.0M |
| 2025-03-13 |
2.60 |
2.60 |
2.50 |
2.52 |
20.2M |
| 2025-03-12 |
2.59 |
2.66 |
2.58 |
2.60 |
22.7M |
| 2025-03-11 |
2.55 |
2.60 |
2.51 |
2.58 |
14.9M |
| 2025-03-10 |
2.55 |
2.61 |
2.54 |
2.57 |
12.6M |
| 2025-03-07 |
2.62 |
2.62 |
2.55 |
2.55 |
15.3M |
| 2025-03-06 |
2.59 |
2.62 |
2.56 |
2.61 |
17.8M |
| 2025-03-05 |
2.65 |
2.65 |
2.56 |
2.59 |
17.3M |
| 2025-03-04 |
2.59 |
2.64 |
2.57 |
2.64 |
15.5M |
| 2025-03-03 |
2.59 |
2.66 |
2.58 |
2.61 |
16.5M |
| 2025-02-28 |
2.70 |
2.71 |
2.59 |
2.60 |
21.8M |
| 2025-02-27 |
2.70 |
2.78 |
2.67 |
2.70 |
29.7M |
| 2025-02-26 |
2.70 |
2.75 |
2.68 |
2.70 |
21.2M |
| 2025-02-25 |
2.69 |
2.74 |
2.65 |
2.68 |
19.2M |
| 2025-02-24 |
2.70 |
2.75 |
2.65 |
2.69 |
23.2M |
| 2025-02-21 |
2.77 |
2.78 |
2.65 |
2.70 |
38.2M |
| 2025-02-20 |
2.75 |
2.92 |
2.69 |
2.77 |
53.6M |
| 2025-02-19 |
2.71 |
2.71 |
2.66 |
2.68 |
15.8M |
| 2025-02-18 |
2.74 |
2.78 |
2.64 |
2.66 |
20.5M |
| 2025-02-17 |
2.74 |
2.78 |
2.69 |
2.75 |
17.7M |
| 2025-02-14 |
2.80 |
2.84 |
2.71 |
2.71 |
26.7M |
| 2025-02-13 |
2.75 |
2.86 |
2.73 |
2.80 |
33.0M |
| 2025-02-12 |
2.73 |
2.81 |
2.72 |
2.76 |
22.1M |
| 2025-02-11 |
2.74 |
2.81 |
2.72 |
2.75 |
27.5M |
| 2025-02-10 |
2.69 |
2.77 |
2.68 |
2.74 |
24.0M |
| 2025-02-07 |
2.65 |
2.74 |
2.63 |
2.69 |
30.0M |
| 2025-02-06 |
2.59 |
2.66 |
2.54 |
2.64 |
32.6M |
| 2025-02-05 |
2.65 |
2.65 |
2.53 |
2.59 |
48.5M |
| 2025-01-27 |
2.40 |
2.61 |
2.40 |
2.61 |
31.6M |
| 2025-01-24 |
2.33 |
2.40 |
2.30 |
2.37 |
14.5M |
| 2025-01-23 |
2.41 |
2.45 |
2.33 |
2.34 |
16.8M |
| 2025-01-22 |
2.44 |
2.45 |
2.35 |
2.36 |
18.3M |
| 2025-01-21 |
2.49 |
2.54 |
2.43 |
2.45 |
17.3M |
| 2025-01-20 |
2.49 |
2.53 |
2.39 |
2.49 |
21.8M |
| 2025-01-17 |
2.54 |
2.54 |
2.46 |
2.48 |
15.8M |
| 2025-01-16 |
2.54 |
2.62 |
2.50 |
2.54 |
22.7M |
| 2025-01-15 |
2.57 |
2.59 |
2.46 |
2.53 |
24.3M |
| 2025-01-14 |
2.50 |
2.58 |
2.47 |
2.57 |
24.3M |
| 2025-01-13 |
2.53 |
2.53 |
2.41 |
2.47 |
25.7M |
| 2025-01-10 |
2.71 |
2.71 |
2.55 |
2.55 |
26.6M |
| 2025-01-09 |
2.69 |
2.74 |
2.65 |
2.70 |
13.9M |
| 2025-01-08 |
2.75 |
2.76 |
2.64 |
2.70 |
22.5M |
| 2025-01-07 |
2.63 |
2.75 |
2.63 |
2.75 |
25.0M |
| 2025-01-06 |
2.84 |
2.91 |
2.63 |
2.65 |
42.9M |
| 2025-01-03 |
2.96 |
3.12 |
2.80 |
2.92 |
36.4M |
| 2025-01-02 |
3.01 |
3.05 |
2.91 |
2.96 |
36.3M |