| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
16.23 |
16.40 |
16.17 |
16.31 |
8,168.5K |
| 09:35 |
16.35 |
16.76 |
16.33 |
16.68 |
10,961.1K |
| 09:40 |
16.68 |
16.83 |
16.43 |
16.43 |
8,898.2K |
| 09:45 |
16.42 |
16.47 |
16.29 |
16.39 |
3,202.8K |
| 09:50 |
16.38 |
16.83 |
16.38 |
16.80 |
5,607.8K |
| 09:55 |
16.77 |
16.88 |
16.68 |
16.81 |
4,519.7K |
| 10:00 |
16.81 |
17.31 |
16.81 |
17.21 |
11,529.9K |
| 10:05 |
17.21 |
17.38 |
17.12 |
17.38 |
7,106.2K |
| 10:10 |
17.31 |
17.33 |
17.14 |
17.16 |
3,583.8K |
| 10:15 |
17.17 |
17.20 |
16.95 |
16.98 |
2,669.6K |
| 10:20 |
16.98 |
17.13 |
16.95 |
17.07 |
3,349.0K |
| 10:25 |
17.08 |
17.13 |
16.95 |
16.98 |
2,074.1K |
| 10:30 |
16.96 |
17.00 |
16.82 |
16.83 |
1,959.1K |
| 10:35 |
16.83 |
16.87 |
16.79 |
16.83 |
1,742.1K |
| 10:40 |
16.83 |
16.97 |
16.83 |
16.90 |
859.5K |
| 10:45 |
16.94 |
16.95 |
16.81 |
16.85 |
2,269.0K |
| 10:50 |
16.83 |
16.90 |
16.82 |
16.85 |
1,130.2K |
| 10:55 |
16.85 |
16.89 |
16.84 |
16.85 |
417.9K |
| 11:00 |
16.89 |
16.89 |
16.77 |
16.79 |
1,362.0K |
| 11:05 |
16.80 |
16.95 |
16.77 |
16.92 |
1,277.0K |
| 11:10 |
16.92 |
16.92 |
16.78 |
16.80 |
437.5K |
| 11:15 |
16.79 |
16.79 |
16.71 |
16.72 |
441.8K |
| 11:20 |
16.73 |
16.73 |
16.66 |
16.67 |
502.7K |
| 11:25 |
16.66 |
16.67 |
16.63 |
16.64 |
497.4K |
| 13:00 |
16.65 |
16.86 |
16.61 |
16.73 |
1,743.5K |
| 13:05 |
16.73 |
16.73 |
16.67 |
16.69 |
715.0K |
| 13:10 |
16.69 |
16.82 |
16.69 |
16.79 |
818.8K |
| 13:15 |
16.80 |
16.84 |
16.72 |
16.75 |
710.1K |
| 13:20 |
16.74 |
16.77 |
16.68 |
16.68 |
480.9K |
| 13:25 |
16.68 |
16.73 |
16.68 |
16.70 |
465.4K |
| 13:30 |
16.70 |
16.80 |
16.67 |
16.80 |
839.0K |
| 13:35 |
16.82 |
16.82 |
16.72 |
16.76 |
1,785.2K |
| 13:40 |
16.76 |
16.84 |
16.72 |
16.80 |
1,258.9K |
| 13:45 |
16.77 |
16.77 |
16.67 |
16.67 |
532.9K |
| 13:50 |
16.67 |
16.70 |
16.62 |
16.62 |
545.1K |
| 13:55 |
16.63 |
16.66 |
16.61 |
16.62 |
537.6K |
| 14:00 |
16.62 |
16.65 |
16.59 |
16.63 |
815.8K |
| 14:05 |
16.63 |
16.64 |
16.54 |
16.58 |
763.7K |
| 14:10 |
16.59 |
16.59 |
16.54 |
16.54 |
518.8K |
| 14:15 |
16.53 |
16.60 |
16.53 |
16.60 |
504.0K |
| 14:20 |
16.60 |
16.60 |
16.52 |
16.52 |
457.3K |
| 14:25 |
16.53 |
16.55 |
16.48 |
16.50 |
1,177.1K |
| 14:30 |
16.50 |
16.54 |
16.45 |
16.47 |
705.0K |
| 14:35 |
16.48 |
16.48 |
16.43 |
16.46 |
651.0K |
| 14:40 |
16.47 |
16.50 |
16.43 |
16.49 |
882.1K |
| 14:45 |
16.50 |
16.54 |
16.44 |
16.49 |
1,027.2K |
| 14:50 |
16.49 |
16.50 |
16.43 |
16.45 |
1,183.8K |
| 14:55 |
16.44 |
16.47 |
16.40 |
16.45 |
924.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
16.19 |
17.40 |
16.08 |
16.44 |
104.9M |
| 2025-09-25 |
16.79 |
17.06 |
16.21 |
16.21 |
71.7M |
| 2025-09-24 |
15.51 |
16.58 |
15.51 |
16.58 |
60.5M |
| 2025-09-23 |
15.86 |
16.00 |
14.71 |
15.07 |
57.6M |
| 2025-09-22 |
15.81 |
16.19 |
15.72 |
15.86 |
41.2M |
| 2025-09-19 |
16.68 |
16.78 |
15.51 |
15.66 |
65.9M |
| 2025-09-18 |
17.50 |
18.12 |
16.45 |
16.69 |
130.3M |
| 2025-09-17 |
16.62 |
17.44 |
16.47 |
17.44 |
120.9M |
| 2025-09-16 |
14.79 |
16.16 |
14.79 |
15.85 |
85.0M |
| 2025-09-15 |
14.75 |
15.57 |
14.66 |
15.04 |
47.1M |
| 2025-09-12 |
14.96 |
15.64 |
14.92 |
14.93 |
65.1M |
| 2025-09-11 |
14.42 |
14.68 |
14.23 |
14.67 |
27.9M |
| 2025-09-10 |
14.69 |
15.07 |
14.41 |
14.45 |
24.5M |
| 2025-09-09 |
14.85 |
14.96 |
14.49 |
14.70 |
21.0M |
| 2025-09-08 |
14.37 |
15.08 |
14.33 |
14.98 |
36.4M |
| 2025-09-05 |
14.10 |
14.39 |
13.97 |
14.37 |
16.9M |
| 2025-09-04 |
14.75 |
14.77 |
13.81 |
14.05 |
28.1M |
| 2025-09-03 |
15.35 |
15.67 |
14.64 |
14.71 |
36.3M |
| 2025-09-02 |
14.90 |
16.03 |
14.29 |
15.55 |
67.1M |
| 2025-09-01 |
15.47 |
15.49 |
14.82 |
14.93 |
31.7M |
| 2025-08-29 |
15.17 |
15.45 |
14.98 |
15.34 |
20.7M |
| 2025-08-28 |
15.20 |
15.25 |
14.66 |
15.13 |
31.3M |
| 2025-08-27 |
15.42 |
15.65 |
15.11 |
15.12 |
29.1M |
| 2025-08-26 |
15.97 |
15.97 |
15.38 |
15.42 |
48.1M |
| 2025-08-25 |
16.17 |
16.35 |
15.83 |
16.01 |
45.7M |
| 2025-08-22 |
16.00 |
16.35 |
15.87 |
16.15 |
24.7M |
| 2025-08-21 |
16.43 |
16.50 |
15.88 |
15.99 |
35.8M |
| 2025-08-20 |
16.49 |
16.68 |
16.20 |
16.38 |
34.6M |
| 2025-08-19 |
15.86 |
17.00 |
15.31 |
16.73 |
67.1M |
| 2025-08-18 |
16.08 |
16.26 |
15.23 |
15.86 |
44.2M |
| 2025-08-15 |
15.51 |
16.19 |
15.40 |
15.96 |
32.6M |
| 2025-08-14 |
16.20 |
16.39 |
15.36 |
15.49 |
34.0M |
| 2025-08-13 |
15.62 |
16.44 |
15.52 |
16.29 |
52.0M |
| 2025-08-12 |
15.40 |
16.00 |
15.28 |
15.45 |
32.8M |
| 2025-08-11 |
15.49 |
15.58 |
15.22 |
15.28 |
23.8M |
| 2025-08-08 |
15.80 |
15.82 |
15.35 |
15.37 |
19.7M |
| 2025-08-07 |
16.08 |
16.10 |
15.69 |
15.80 |
20.7M |
| 2025-08-06 |
15.90 |
16.29 |
15.65 |
16.12 |
30.7M |
| 2025-08-05 |
15.83 |
16.10 |
15.73 |
15.89 |
26.8M |
| 2025-08-04 |
14.80 |
15.78 |
14.78 |
15.77 |
39.9M |
| 2025-08-01 |
15.03 |
15.30 |
14.78 |
14.93 |
17.3M |
| 2025-07-31 |
14.98 |
15.42 |
14.93 |
15.03 |
21.9M |
| 2025-07-30 |
15.46 |
15.51 |
14.85 |
14.97 |
23.8M |
| 2025-07-29 |
15.62 |
15.70 |
15.34 |
15.45 |
19.8M |
| 2025-07-28 |
15.92 |
16.19 |
15.52 |
15.58 |
21.2M |
| 2025-07-25 |
15.76 |
15.90 |
15.33 |
15.75 |
28.9M |
| 2025-07-24 |
16.55 |
16.90 |
15.70 |
15.76 |
42.4M |
| 2025-07-23 |
15.94 |
16.55 |
15.71 |
16.30 |
32.9M |
| 2025-07-22 |
16.18 |
16.38 |
15.81 |
15.89 |
27.4M |
| 2025-07-21 |
16.23 |
16.48 |
15.82 |
16.30 |
40.6M |
| 2025-07-18 |
16.21 |
16.25 |
15.84 |
16.01 |
35.0M |
| 2025-07-17 |
16.21 |
16.61 |
15.94 |
16.40 |
57.9M |
| 2025-07-16 |
14.99 |
16.28 |
14.81 |
16.28 |
87.1M |
| 2025-07-15 |
14.74 |
14.90 |
14.55 |
14.80 |
26.5M |
| 2025-07-14 |
14.06 |
14.74 |
13.91 |
14.74 |
31.4M |
| 2025-07-11 |
13.73 |
14.27 |
13.62 |
14.06 |
19.6M |
| 2025-07-10 |
14.05 |
14.08 |
13.71 |
13.80 |
22.9M |
| 2025-07-09 |
14.17 |
14.96 |
14.05 |
14.10 |
39.9M |
| 2025-07-08 |
14.11 |
14.20 |
13.78 |
13.96 |
25.7M |
| 2025-07-07 |
14.38 |
14.50 |
13.94 |
14.07 |
18.1M |
| 2025-07-04 |
14.80 |
15.28 |
14.49 |
14.54 |
17.0M |
| 2025-07-03 |
14.54 |
14.82 |
14.36 |
14.70 |
20.4M |
| 2025-07-02 |
15.09 |
15.09 |
14.52 |
14.59 |
16.1M |
| 2025-07-01 |
15.30 |
15.45 |
15.01 |
15.07 |
19.8M |
| 2025-06-30 |
14.40 |
15.40 |
14.39 |
15.30 |
42.7M |
| 2025-06-27 |
14.94 |
15.04 |
14.34 |
14.38 |
24.1M |
| 2025-06-26 |
14.85 |
15.35 |
14.68 |
14.71 |
34.4M |
| 2025-06-25 |
14.06 |
14.76 |
14.00 |
14.65 |
36.6M |
| 2025-06-24 |
13.27 |
13.94 |
13.24 |
13.93 |
28.5M |
| 2025-06-23 |
12.89 |
13.34 |
12.86 |
13.20 |
19.4M |
| 2025-06-20 |
13.62 |
13.70 |
12.90 |
12.93 |
32.7M |
| 2025-06-19 |
13.45 |
14.05 |
13.43 |
13.63 |
36.2M |
| 2025-06-18 |
13.27 |
13.65 |
13.22 |
13.52 |
17.3M |
| 2025-06-17 |
13.53 |
13.62 |
13.33 |
13.41 |
10.5M |
| 2025-06-16 |
13.41 |
13.55 |
13.34 |
13.52 |
12.9M |
| 2025-06-13 |
13.83 |
13.97 |
13.38 |
13.52 |
17.7M |
| 2025-06-12 |
13.81 |
14.15 |
13.70 |
13.95 |
14.4M |
| 2025-06-11 |
13.96 |
14.13 |
13.86 |
13.91 |
13.8M |
| 2025-06-10 |
14.40 |
14.46 |
13.70 |
13.89 |
32.2M |
| 2025-06-09 |
14.39 |
14.75 |
14.36 |
14.40 |
21.2M |
| 2025-06-06 |
14.59 |
14.70 |
14.09 |
14.40 |
21.8M |
| 2025-06-05 |
14.27 |
14.72 |
14.10 |
14.61 |
27.1M |
| 2025-06-04 |
14.37 |
14.54 |
14.23 |
14.30 |
13.1M |
| 2025-06-03 |
14.19 |
14.57 |
14.17 |
14.36 |
16.5M |
| 2025-05-30 |
14.60 |
14.66 |
14.21 |
14.32 |
21.6M |
| 2025-05-29 |
14.77 |
15.33 |
14.63 |
14.68 |
24.2M |
| 2025-05-28 |
15.01 |
15.30 |
14.77 |
14.81 |
20.7M |
| 2025-05-27 |
15.23 |
15.23 |
14.60 |
14.96 |
29.7M |
| 2025-05-26 |
15.20 |
15.55 |
15.06 |
15.24 |
24.2M |
| 2025-05-23 |
15.72 |
15.98 |
15.22 |
15.40 |
33.0M |
| 2025-05-22 |
15.25 |
16.03 |
15.16 |
15.62 |
43.0M |
| 2025-05-21 |
15.43 |
15.73 |
14.96 |
15.35 |
35.5M |
| 2025-05-20 |
15.71 |
15.90 |
15.41 |
15.67 |
27.6M |
| 2025-05-19 |
15.89 |
16.01 |
15.03 |
15.83 |
46.4M |
| 2025-05-16 |
14.95 |
16.30 |
14.95 |
15.99 |
69.5M |
| 2025-05-15 |
15.16 |
15.63 |
14.80 |
15.10 |
49.1M |
| 2025-05-14 |
15.52 |
15.86 |
14.99 |
15.16 |
58.3M |
| 2025-05-13 |
16.50 |
16.75 |
15.70 |
15.74 |
65.2M |
| 2025-05-12 |
15.77 |
16.80 |
15.75 |
16.26 |
83.1M |
| 2025-05-09 |
16.50 |
16.62 |
15.00 |
15.41 |
110.1M |
| 2025-05-08 |
15.68 |
15.68 |
15.68 |
15.68 |
18.0M |
| 2025-05-07 |
14.68 |
14.80 |
14.01 |
14.25 |
44.8M |
| 2025-05-06 |
14.68 |
14.70 |
14.30 |
14.56 |
55.9M |
| 2025-04-30 |
13.73 |
14.76 |
13.64 |
14.59 |
81.8M |
| 2025-04-29 |
12.87 |
13.66 |
12.76 |
13.42 |
38.1M |
| 2025-04-28 |
13.01 |
13.23 |
12.84 |
12.87 |
21.0M |
| 2025-04-25 |
13.01 |
13.42 |
12.83 |
13.17 |
27.6M |
| 2025-04-24 |
12.62 |
13.45 |
12.52 |
13.16 |
61.7M |
| 2025-04-23 |
11.75 |
12.66 |
11.73 |
12.45 |
41.2M |
| 2025-04-22 |
11.74 |
11.85 |
11.51 |
11.55 |
13.8M |
| 2025-04-21 |
11.39 |
11.85 |
11.07 |
11.79 |
24.0M |
| 2025-04-18 |
11.42 |
11.75 |
11.35 |
11.49 |
13.7M |
| 2025-04-17 |
14.82 |
15.40 |
14.82 |
14.92 |
12.5M |
| 2025-04-16 |
15.23 |
15.50 |
14.80 |
14.93 |
15.4M |
| 2025-04-15 |
15.66 |
15.95 |
15.15 |
15.31 |
18.6M |
| 2025-04-14 |
15.36 |
15.95 |
15.13 |
15.66 |
22.9M |
| 2025-04-11 |
14.57 |
15.40 |
14.47 |
15.08 |
21.7M |
| 2025-04-10 |
14.77 |
15.52 |
14.76 |
14.77 |
28.0M |
| 2025-04-09 |
13.41 |
14.38 |
12.31 |
14.22 |
34.3M |
| 2025-04-08 |
14.20 |
14.70 |
13.43 |
13.64 |
35.7M |
| 2025-04-07 |
15.22 |
15.70 |
14.92 |
14.92 |
13.3M |
| 2025-04-03 |
16.21 |
17.18 |
16.21 |
16.58 |
24.6M |
| 2025-04-02 |
15.89 |
17.08 |
15.83 |
16.60 |
26.7M |
| 2025-04-01 |
16.16 |
16.27 |
15.76 |
15.86 |
14.0M |
| 2025-03-31 |
16.40 |
16.58 |
15.57 |
16.08 |
24.8M |
| 2025-03-28 |
16.92 |
17.16 |
16.50 |
16.60 |
12.9M |
| 2025-03-27 |
16.87 |
17.25 |
16.53 |
16.86 |
16.8M |
| 2025-03-26 |
16.84 |
17.58 |
16.83 |
17.08 |
21.6M |
| 2025-03-25 |
17.87 |
18.20 |
16.75 |
16.97 |
27.5M |
| 2025-03-24 |
17.76 |
18.00 |
17.00 |
18.00 |
28.2M |
| 2025-03-21 |
18.49 |
18.49 |
17.48 |
17.67 |
32.3M |
| 2025-03-20 |
18.28 |
19.10 |
17.88 |
18.77 |
38.5M |
| 2025-03-19 |
17.86 |
18.76 |
17.53 |
18.50 |
34.8M |
| 2025-03-18 |
18.09 |
18.10 |
17.67 |
17.96 |
22.1M |
| 2025-03-17 |
17.70 |
18.40 |
17.30 |
18.09 |
31.6M |
| 2025-03-14 |
17.02 |
17.77 |
16.90 |
17.65 |
28.5M |
| 2025-03-13 |
18.43 |
18.56 |
16.75 |
16.95 |
38.8M |
| 2025-03-12 |
19.01 |
19.31 |
18.42 |
18.59 |
32.0M |
| 2025-03-11 |
18.00 |
19.64 |
18.00 |
19.00 |
44.2M |
| 2025-03-10 |
18.76 |
19.40 |
18.50 |
18.56 |
43.5M |
| 2025-03-07 |
18.19 |
19.18 |
17.85 |
18.68 |
48.1M |
| 2025-03-06 |
17.88 |
18.68 |
17.53 |
18.15 |
61.3M |
| 2025-03-05 |
15.84 |
17.53 |
15.80 |
17.53 |
60.4M |
| 2025-03-04 |
15.30 |
16.62 |
15.30 |
15.94 |
39.2M |
| 2025-03-03 |
15.82 |
16.25 |
15.41 |
15.67 |
25.2M |
| 2025-02-28 |
17.18 |
17.35 |
15.84 |
15.84 |
48.2M |
| 2025-02-27 |
18.35 |
18.53 |
16.86 |
17.60 |
47.1M |
| 2025-02-26 |
17.70 |
19.43 |
17.65 |
18.35 |
58.4M |
| 2025-02-25 |
17.60 |
18.28 |
16.95 |
17.70 |
51.0M |
| 2025-02-24 |
17.13 |
18.55 |
16.82 |
18.30 |
77.0M |
| 2025-02-21 |
16.83 |
17.10 |
16.52 |
16.86 |
38.8M |
| 2025-02-20 |
17.00 |
17.60 |
16.79 |
17.03 |
40.0M |
| 2025-02-19 |
15.82 |
17.21 |
15.78 |
17.11 |
44.3M |
| 2025-02-18 |
16.58 |
16.76 |
15.82 |
15.91 |
27.6M |
| 2025-02-17 |
16.20 |
16.79 |
15.77 |
16.72 |
32.2M |
| 2025-02-14 |
16.57 |
16.87 |
15.71 |
16.37 |
40.7M |
| 2025-02-13 |
17.59 |
17.70 |
16.42 |
16.70 |
38.0M |
| 2025-02-12 |
17.06 |
17.60 |
16.71 |
17.45 |
42.4M |
| 2025-02-11 |
16.16 |
17.90 |
16.16 |
17.59 |
74.5M |
| 2025-02-10 |
15.61 |
16.30 |
15.11 |
16.27 |
63.8M |
| 2025-02-07 |
15.95 |
16.34 |
15.35 |
15.93 |
57.6M |
| 2025-02-06 |
15.45 |
16.88 |
15.28 |
16.18 |
60.7M |
| 2025-02-05 |
15.00 |
16.11 |
14.84 |
15.80 |
61.9M |
| 2025-01-27 |
14.50 |
15.27 |
14.00 |
14.85 |
60.6M |
| 2025-01-24 |
13.45 |
14.26 |
13.33 |
14.01 |
40.4M |
| 2025-01-23 |
14.28 |
14.35 |
13.53 |
13.72 |
45.3M |
| 2025-01-22 |
14.00 |
14.34 |
13.94 |
14.21 |
35.1M |
| 2025-01-21 |
13.69 |
14.43 |
13.47 |
14.38 |
61.3M |
| 2025-01-20 |
13.76 |
14.11 |
13.40 |
13.52 |
36.0M |
| 2025-01-17 |
13.59 |
13.97 |
13.34 |
13.48 |
38.9M |
| 2025-01-16 |
13.60 |
14.61 |
13.56 |
13.69 |
69.9M |
| 2025-01-15 |
13.60 |
13.76 |
13.29 |
13.55 |
52.3M |
| 2025-01-14 |
12.65 |
13.81 |
12.48 |
13.58 |
72.5M |
| 2025-01-13 |
13.12 |
13.50 |
12.40 |
12.56 |
67.5M |
| 2025-01-10 |
14.15 |
14.56 |
12.99 |
13.04 |
105.0M |
| 2025-01-09 |
12.98 |
13.74 |
12.74 |
13.74 |
77.9M |
| 2025-01-08 |
11.33 |
12.49 |
11.23 |
12.49 |
55.7M |
| 2025-01-07 |
11.04 |
11.40 |
10.90 |
11.35 |
13.6M |
| 2025-01-06 |
10.98 |
11.22 |
10.75 |
11.04 |
16.8M |
| 2025-01-03 |
11.50 |
11.74 |
10.97 |
11.01 |
19.9M |
| 2025-01-02 |
11.51 |
12.05 |
11.41 |
11.63 |
18.3M |