| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
122.00 |
122.00 |
121.00 |
122.00 |
491.9K |
| 09:05 |
122.00 |
122.00 |
121.00 |
121.00 |
83.2K |
| 09:10 |
122.00 |
123.00 |
122.00 |
123.00 |
10,699.3K |
| 09:15 |
124.00 |
124.00 |
123.00 |
123.00 |
68.4K |
| 09:20 |
123.00 |
123.00 |
123.00 |
123.00 |
24.5K |
| 09:25 |
123.00 |
124.00 |
123.00 |
124.00 |
4,213.6K |
| 09:30 |
124.00 |
124.00 |
122.00 |
122.00 |
349.1K |
| 09:35 |
122.00 |
123.00 |
122.00 |
122.00 |
535.9K |
| 09:40 |
123.00 |
124.00 |
123.00 |
124.00 |
220.3K |
| 09:45 |
123.00 |
123.00 |
122.00 |
122.00 |
151.3K |
| 09:50 |
122.00 |
123.00 |
122.00 |
123.00 |
32.6K |
| 09:55 |
123.00 |
123.00 |
122.00 |
122.00 |
52.4K |
| 10:00 |
122.00 |
122.00 |
122.00 |
122.00 |
1.4K |
| 10:05 |
122.00 |
123.00 |
122.00 |
123.00 |
40.2K |
| 10:10 |
122.00 |
122.00 |
122.00 |
122.00 |
16.8K |
| 10:15 |
122.00 |
123.00 |
122.00 |
123.00 |
2.1K |
| 10:20 |
123.00 |
123.00 |
122.00 |
123.00 |
390.3K |
| 10:25 |
123.00 |
123.00 |
122.00 |
122.00 |
8.4K |
| 10:30 |
122.00 |
123.00 |
122.00 |
123.00 |
233.0K |
| 10:35 |
123.00 |
123.00 |
123.00 |
123.00 |
4.4K |
| 10:40 |
123.00 |
123.00 |
122.00 |
122.00 |
96.8K |
| 10:45 |
122.00 |
122.00 |
122.00 |
122.00 |
0.1K |
| 11:05 |
122.00 |
122.00 |
122.00 |
122.00 |
7.5K |
| 11:10 |
123.00 |
123.00 |
123.00 |
123.00 |
17.0K |
| 11:15 |
123.00 |
123.00 |
123.00 |
123.00 |
0.5K |
| 11:20 |
123.00 |
123.00 |
123.00 |
123.00 |
16.8K |
| 11:25 |
123.00 |
123.00 |
123.00 |
123.00 |
0.3K |
| 14:00 |
123.00 |
123.00 |
121.00 |
121.00 |
1,761.7K |
| 14:05 |
122.00 |
123.00 |
122.00 |
123.00 |
743.6K |
| 14:10 |
122.00 |
122.00 |
122.00 |
122.00 |
1.7K |
| 14:15 |
122.00 |
122.00 |
122.00 |
122.00 |
1.0K |
| 14:20 |
122.00 |
123.00 |
122.00 |
122.00 |
65.4K |
| 14:25 |
123.00 |
123.00 |
123.00 |
123.00 |
82.9K |
| 14:30 |
123.00 |
123.00 |
122.00 |
122.00 |
180.8K |
| 14:35 |
122.00 |
123.00 |
122.00 |
122.00 |
46.7K |
| 14:40 |
122.00 |
122.00 |
122.00 |
122.00 |
10.0K |
| 14:45 |
122.00 |
122.00 |
122.00 |
122.00 |
48.1K |
| 14:50 |
122.00 |
122.00 |
121.00 |
121.00 |
38.4K |
| 14:55 |
122.00 |
122.00 |
122.00 |
122.00 |
15.4K |
| 15:00 |
122.00 |
122.00 |
121.00 |
122.00 |
17.9K |
| 15:05 |
121.00 |
122.00 |
121.00 |
122.00 |
39.9K |
| 15:10 |
121.00 |
122.00 |
121.00 |
122.00 |
12.0K |
| 15:20 |
122.00 |
122.00 |
122.00 |
122.00 |
2.5K |
| 15:25 |
122.00 |
122.00 |
122.00 |
122.00 |
62.3K |
| 15:30 |
121.00 |
122.00 |
121.00 |
122.00 |
49.2K |
| 15:35 |
122.00 |
122.00 |
121.00 |
121.00 |
63.2K |
| 15:40 |
122.00 |
122.00 |
122.00 |
122.00 |
0.1K |
| 15:45 |
121.00 |
121.00 |
121.00 |
121.00 |
49.8K |
| 16:00 |
122.00 |
122.00 |
122.00 |
122.00 |
34.2K |
| 16:05 |
122.00 |
122.00 |
122.00 |
122.00 |
19.9K |
| 16:35 |
122.00 |
122.00 |
122.00 |
122.00 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-10-01 |
123.00 |
123.00 |
119.00 |
121.00 |
39.8M |
| 2025-09-30 |
125.00 |
130.00 |
123.00 |
123.00 |
29.7M |
| 2025-09-29 |
122.00 |
126.00 |
122.00 |
125.00 |
33.1M |
| 2025-09-26 |
122.00 |
124.00 |
121.00 |
122.00 |
21.1M |
| 2025-09-25 |
122.00 |
125.00 |
116.00 |
122.00 |
50.9M |
| 2025-09-24 |
130.00 |
130.00 |
118.00 |
122.00 |
70.5M |
| 2025-09-23 |
115.00 |
135.00 |
113.00 |
130.00 |
105.0M |
| 2025-09-22 |
111.00 |
115.00 |
110.00 |
113.00 |
63.6M |
| 2025-09-19 |
110.00 |
111.00 |
108.00 |
110.00 |
22.8M |
| 2025-09-18 |
110.00 |
111.00 |
108.00 |
109.00 |
39.9M |
| 2025-09-17 |
110.00 |
112.00 |
108.00 |
109.00 |
24.1M |
| 2025-09-16 |
111.00 |
112.00 |
109.00 |
110.00 |
46.1M |
| 2025-09-15 |
106.00 |
115.00 |
104.00 |
111.00 |
91.0M |
| 2025-09-12 |
104.00 |
107.00 |
103.00 |
105.00 |
8.3M |
| 2025-09-11 |
105.00 |
107.00 |
104.00 |
104.00 |
46.3M |
| 2025-09-10 |
104.00 |
106.00 |
103.00 |
105.00 |
39.5M |
| 2025-09-09 |
105.00 |
105.00 |
100.00 |
104.00 |
38.5M |
| 2025-09-08 |
106.00 |
108.00 |
104.00 |
104.00 |
61.9M |
| 2025-09-04 |
109.00 |
111.00 |
104.00 |
105.00 |
23.9M |
| 2025-09-03 |
105.00 |
109.00 |
104.00 |
108.00 |
46.6M |
| 2025-09-02 |
103.00 |
106.00 |
103.00 |
105.00 |
48.9M |
| 2025-09-01 |
101.00 |
105.00 |
98.00 |
103.00 |
28.9M |
| 2025-08-29 |
105.00 |
105.00 |
100.00 |
101.00 |
29.5M |
| 2025-08-28 |
105.00 |
108.00 |
104.00 |
104.00 |
19.9M |
| 2025-08-27 |
103.00 |
105.00 |
103.00 |
105.00 |
29.9M |
| 2025-08-26 |
103.00 |
105.00 |
102.00 |
103.00 |
57.4M |
| 2025-08-25 |
103.00 |
104.00 |
101.00 |
103.00 |
38.3M |
| 2025-08-22 |
102.00 |
104.00 |
102.00 |
102.00 |
30.1M |
| 2025-08-21 |
103.00 |
104.00 |
101.00 |
102.00 |
31.8M |
| 2025-08-20 |
103.00 |
105.00 |
101.00 |
102.00 |
50.4M |
| 2025-08-19 |
103.00 |
105.00 |
102.00 |
102.00 |
34.2M |
| 2025-08-15 |
104.00 |
104.00 |
101.00 |
102.00 |
6.0M |
| 2025-08-14 |
105.00 |
106.00 |
103.00 |
104.00 |
26.6M |
| 2025-08-13 |
106.00 |
107.00 |
105.00 |
105.00 |
58.1M |
| 2025-08-12 |
104.00 |
107.00 |
104.00 |
106.00 |
49.5M |
| 2025-08-11 |
105.00 |
107.00 |
101.00 |
104.00 |
48.0M |
| 2025-08-08 |
101.00 |
109.00 |
99.00 |
105.00 |
59.2M |
| 2025-08-07 |
108.00 |
109.00 |
99.00 |
100.00 |
29.3M |
| 2025-08-06 |
115.00 |
116.00 |
106.00 |
106.00 |
63.9M |
| 2025-08-05 |
114.00 |
115.00 |
107.00 |
115.00 |
53.6M |
| 2025-08-04 |
106.00 |
115.00 |
106.00 |
114.00 |
50.2M |
| 2025-08-01 |
104.00 |
107.00 |
102.00 |
106.00 |
47.9M |
| 2025-07-31 |
105.00 |
106.00 |
103.00 |
104.00 |
31.0M |
| 2025-07-30 |
107.00 |
107.00 |
104.00 |
104.00 |
34.9M |
| 2025-07-29 |
106.00 |
107.00 |
102.00 |
105.00 |
30.3M |
| 2025-07-28 |
102.00 |
108.00 |
102.00 |
106.00 |
42.9M |
| 2025-07-25 |
103.00 |
103.00 |
101.00 |
102.00 |
28.9M |
| 2025-07-24 |
104.00 |
105.00 |
101.00 |
103.00 |
41.1M |
| 2025-07-23 |
101.00 |
107.00 |
100.00 |
103.00 |
39.0M |
| 2025-07-22 |
101.00 |
103.00 |
99.00 |
100.00 |
33.3M |
| 2025-07-21 |
100.00 |
102.00 |
98.00 |
101.00 |
34.1M |
| 2025-07-18 |
99.00 |
102.00 |
99.00 |
100.00 |
54.5M |
| 2025-07-17 |
98.00 |
102.00 |
98.00 |
98.00 |
85.2M |
| 2025-07-16 |
91.00 |
98.00 |
91.00 |
98.00 |
39.3M |
| 2025-07-15 |
95.00 |
96.00 |
91.00 |
91.00 |
33.2M |
| 2025-07-14 |
95.00 |
96.00 |
92.00 |
95.00 |
58.3M |
| 2025-07-11 |
95.00 |
96.00 |
94.00 |
95.00 |
30.0M |
| 2025-07-10 |
94.00 |
96.00 |
93.00 |
95.00 |
59.4M |
| 2025-07-09 |
93.00 |
95.00 |
91.00 |
94.00 |
37.4M |
| 2025-07-08 |
90.00 |
93.00 |
89.00 |
93.00 |
32.8M |
| 2025-07-07 |
85.00 |
91.00 |
81.00 |
90.00 |
49.4M |
| 2025-07-04 |
85.00 |
86.00 |
83.00 |
85.00 |
11.4M |
| 2025-07-03 |
82.00 |
88.00 |
80.00 |
85.00 |
28.4M |
| 2025-07-02 |
87.00 |
91.00 |
82.00 |
82.00 |
46.0M |
| 2025-07-01 |
89.00 |
89.00 |
86.00 |
87.00 |
13.9M |
| 2025-06-30 |
90.00 |
93.00 |
85.00 |
89.00 |
26.1M |
| 2025-06-26 |
86.00 |
93.00 |
83.00 |
90.00 |
50.4M |
| 2025-06-25 |
79.00 |
86.00 |
78.00 |
86.00 |
53.6M |
| 2025-06-24 |
78.00 |
79.00 |
76.00 |
79.00 |
41.2M |
| 2025-06-23 |
78.00 |
79.00 |
73.00 |
78.00 |
16.6M |
| 2025-06-20 |
77.00 |
79.00 |
77.00 |
79.00 |
3.4M |
| 2025-06-19 |
79.00 |
80.00 |
76.00 |
77.00 |
17.1M |
| 2025-06-18 |
81.00 |
81.00 |
78.00 |
79.00 |
5.6M |
| 2025-06-17 |
79.00 |
82.00 |
79.00 |
80.00 |
35.0M |
| 2025-06-16 |
81.00 |
82.00 |
78.00 |
79.00 |
11.8M |
| 2025-06-13 |
80.00 |
82.00 |
79.00 |
81.00 |
26.9M |
| 2025-06-12 |
78.00 |
81.00 |
78.00 |
79.00 |
26.3M |
| 2025-06-11 |
80.00 |
80.00 |
76.00 |
78.00 |
16.6M |
| 2025-06-10 |
75.00 |
86.00 |
75.00 |
80.00 |
73.0M |
| 2025-06-05 |
73.00 |
75.00 |
73.00 |
75.00 |
34.3M |
| 2025-06-04 |
70.00 |
73.00 |
69.00 |
72.00 |
34.9M |
| 2025-06-03 |
70.00 |
70.00 |
68.00 |
70.00 |
17.9M |
| 2025-06-02 |
71.00 |
71.00 |
68.00 |
70.00 |
8.2M |
| 2025-05-28 |
71.00 |
72.00 |
70.00 |
71.00 |
7.0M |
| 2025-05-27 |
73.00 |
73.00 |
71.00 |
72.00 |
16.6M |
| 2025-05-26 |
73.00 |
74.00 |
71.00 |
72.00 |
37.6M |
| 2025-05-23 |
72.00 |
77.00 |
70.00 |
73.00 |
112.9M |
| 2025-05-22 |
71.00 |
72.00 |
70.00 |
71.00 |
9.6M |
| 2025-05-21 |
72.00 |
72.00 |
70.00 |
71.00 |
23.5M |
| 2025-05-20 |
72.00 |
73.00 |
70.00 |
71.00 |
16.0M |
| 2025-05-19 |
72.00 |
73.00 |
71.00 |
72.00 |
40.0M |
| 2025-05-16 |
72.00 |
73.00 |
71.00 |
72.00 |
20.5M |
| 2025-05-15 |
72.00 |
72.00 |
70.00 |
72.00 |
18.9M |
| 2025-05-14 |
71.00 |
73.00 |
69.00 |
71.00 |
33.4M |
| 2025-05-09 |
71.00 |
72.00 |
70.00 |
70.00 |
19.5M |
| 2025-05-08 |
72.00 |
72.00 |
68.00 |
71.00 |
45.0M |
| 2025-05-07 |
72.00 |
72.00 |
70.00 |
71.00 |
14.3M |
| 2025-05-06 |
74.00 |
74.00 |
72.00 |
72.00 |
41.9M |
| 2025-05-05 |
74.00 |
74.00 |
71.00 |
73.00 |
10.4M |
| 2025-05-02 |
74.00 |
75.00 |
72.00 |
72.00 |
38.8M |
| 2025-04-30 |
74.00 |
76.00 |
73.00 |
73.00 |
35.2M |
| 2025-04-29 |
73.00 |
76.00 |
72.00 |
74.00 |
21.0M |
| 2025-04-28 |
72.00 |
74.00 |
71.00 |
73.00 |
32.4M |
| 2025-04-25 |
72.00 |
73.00 |
69.00 |
72.00 |
50.6M |
| 2025-04-24 |
71.00 |
72.00 |
69.00 |
71.00 |
6.4M |
| 2025-04-23 |
70.00 |
71.00 |
69.00 |
71.00 |
27.0M |
| 2025-04-22 |
71.00 |
72.00 |
68.00 |
69.00 |
73.9M |
| 2025-04-21 |
72.00 |
72.00 |
70.00 |
72.00 |
31.0M |
| 2025-04-17 |
73.00 |
74.00 |
69.00 |
71.00 |
46.3M |
| 2025-04-16 |
77.00 |
77.00 |
72.00 |
73.00 |
61.8M |
| 2025-04-15 |
77.00 |
78.00 |
71.00 |
75.00 |
23.5M |
| 2025-04-14 |
68.00 |
77.00 |
67.00 |
77.00 |
79.1M |
| 2025-04-11 |
74.00 |
74.00 |
64.00 |
67.00 |
81.4M |
| 2025-04-10 |
73.00 |
76.00 |
70.00 |
74.00 |
57.1M |
| 2025-04-09 |
80.00 |
80.00 |
69.00 |
70.00 |
95.1M |
| 2025-04-08 |
94.00 |
94.00 |
81.00 |
81.00 |
60.2M |
| 2025-03-27 |
96.00 |
98.00 |
95.00 |
95.00 |
35.2M |
| 2025-03-26 |
98.00 |
99.00 |
95.00 |
96.00 |
6.0M |
| 2025-03-25 |
99.00 |
102.00 |
96.00 |
97.00 |
46.8M |
| 2025-03-24 |
98.00 |
102.00 |
98.00 |
99.00 |
85.8M |
| 2025-03-21 |
101.00 |
102.00 |
98.00 |
98.00 |
35.3M |
| 2025-03-20 |
105.00 |
108.00 |
100.00 |
101.00 |
34.0M |
| 2025-03-19 |
104.00 |
107.00 |
104.00 |
105.00 |
24.3M |
| 2025-03-18 |
102.00 |
104.00 |
101.00 |
104.00 |
35.7M |
| 2025-03-17 |
101.00 |
103.00 |
101.00 |
102.00 |
58.1M |
| 2025-03-14 |
101.00 |
102.00 |
100.00 |
101.00 |
7.6M |
| 2025-03-13 |
101.00 |
107.00 |
100.00 |
101.00 |
93.7M |
| 2025-03-12 |
118.00 |
119.00 |
100.00 |
100.00 |
165.7M |
| 2025-03-11 |
114.00 |
121.00 |
108.00 |
118.00 |
68.5M |
| 2025-03-10 |
110.00 |
119.00 |
108.00 |
115.00 |
53.8M |
| 2025-03-07 |
110.00 |
112.00 |
106.00 |
108.00 |
29.2M |
| 2025-03-06 |
108.00 |
111.00 |
105.00 |
109.00 |
42.4M |
| 2025-03-05 |
104.00 |
107.00 |
103.00 |
106.00 |
57.9M |
| 2025-03-04 |
106.00 |
107.00 |
100.00 |
103.00 |
42.5M |
| 2025-03-03 |
101.00 |
109.00 |
98.00 |
106.00 |
136.9M |
| 2025-02-28 |
106.00 |
107.00 |
97.00 |
101.00 |
43.7M |
| 2025-02-27 |
104.00 |
106.00 |
104.00 |
105.00 |
169.4M |
| 2025-02-26 |
124.00 |
128.00 |
101.00 |
103.00 |
144.0M |
| 2025-02-25 |
124.00 |
125.00 |
124.00 |
124.00 |
22.2M |
| 2025-02-24 |
122.00 |
125.00 |
122.00 |
124.00 |
19.7M |
| 2025-02-21 |
127.00 |
128.00 |
120.00 |
122.00 |
28.3M |
| 2025-02-20 |
122.00 |
129.00 |
119.00 |
127.00 |
57.5M |
| 2025-02-19 |
118.00 |
122.00 |
118.00 |
121.00 |
66.5M |
| 2025-02-18 |
115.00 |
118.00 |
115.00 |
117.00 |
52.9M |
| 2025-02-17 |
117.00 |
120.00 |
115.00 |
115.00 |
49.7M |
| 2025-02-14 |
115.00 |
118.00 |
115.00 |
117.00 |
17.9M |
| 2025-02-13 |
113.00 |
116.00 |
113.00 |
115.00 |
50.1M |
| 2025-02-12 |
112.00 |
114.00 |
108.00 |
113.00 |
138.9M |
| 2025-02-11 |
112.00 |
112.00 |
110.00 |
111.00 |
8.8M |
| 2025-02-10 |
111.00 |
119.00 |
110.00 |
111.00 |
110.6M |
| 2025-02-07 |
119.00 |
123.00 |
104.00 |
110.00 |
80.5M |
| 2025-02-06 |
112.00 |
120.00 |
110.00 |
119.00 |
103.5M |
| 2025-02-05 |
114.00 |
116.00 |
105.00 |
111.00 |
47.6M |
| 2025-02-04 |
103.00 |
116.00 |
102.00 |
113.00 |
342.1M |
| 2025-02-03 |
97.00 |
104.00 |
97.00 |
103.00 |
45.9M |
| 2025-01-31 |
109.00 |
119.00 |
94.00 |
97.00 |
136.7M |
| 2025-01-30 |
142.00 |
142.00 |
100.00 |
105.00 |
139.4M |
| 2025-01-24 |
143.00 |
143.00 |
136.00 |
142.00 |
34.8M |
| 2025-01-23 |
146.00 |
148.00 |
140.00 |
142.00 |
35.8M |
| 2025-01-22 |
146.00 |
147.00 |
142.00 |
147.00 |
6.7M |
| 2025-01-21 |
140.00 |
147.00 |
133.00 |
145.00 |
34.8M |
| 2025-01-20 |
144.00 |
148.00 |
140.00 |
140.00 |
44.4M |
| 2025-01-17 |
147.00 |
147.00 |
142.00 |
143.00 |
4.2M |
| 2025-01-16 |
148.00 |
149.00 |
142.00 |
146.00 |
32.1M |
| 2025-01-15 |
147.00 |
149.00 |
143.00 |
148.00 |
20.7M |
| 2025-01-14 |
142.00 |
148.00 |
142.00 |
147.00 |
29.1M |
| 2025-01-13 |
138.00 |
142.00 |
132.00 |
142.00 |
71.8M |
| 2025-01-10 |
133.00 |
136.00 |
132.00 |
134.00 |
26.5M |
| 2025-01-09 |
132.00 |
132.00 |
124.00 |
132.00 |
10.9M |
| 2025-01-08 |
135.00 |
136.00 |
130.00 |
131.00 |
20.9M |
| 2025-01-07 |
135.00 |
138.00 |
132.00 |
135.00 |
29.6M |
| 2025-01-06 |
136.00 |
139.00 |
134.00 |
134.00 |
24.7M |
| 2025-01-03 |
134.00 |
138.00 |
133.00 |
136.00 |
34.9M |
| 2025-01-02 |
131.00 |
134.00 |
128.00 |
134.00 |
33.1M |