| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
1.58 |
1.58 |
1.56 |
1.57 |
6,399.5K |
| 09:35 |
1.57 |
1.59 |
1.57 |
1.59 |
1,855.0K |
| 09:40 |
1.59 |
1.59 |
1.58 |
1.58 |
753.9K |
| 09:45 |
1.58 |
1.58 |
1.57 |
1.58 |
339.2K |
| 09:50 |
1.58 |
1.58 |
1.58 |
1.58 |
280.4K |
| 09:55 |
1.58 |
1.59 |
1.57 |
1.59 |
249.7K |
| 10:00 |
1.59 |
1.59 |
1.59 |
1.59 |
236.8K |
| 10:05 |
1.59 |
1.59 |
1.58 |
1.58 |
423.5K |
| 10:10 |
1.58 |
1.58 |
1.58 |
1.58 |
83.1K |
| 10:15 |
1.58 |
1.59 |
1.58 |
1.59 |
275.1K |
| 10:20 |
1.59 |
1.60 |
1.59 |
1.60 |
545.6K |
| 10:25 |
1.60 |
1.60 |
1.59 |
1.59 |
230.9K |
| 10:30 |
1.59 |
1.60 |
1.59 |
1.60 |
155.8K |
| 10:35 |
1.60 |
1.60 |
1.59 |
1.59 |
40.9K |
| 10:40 |
1.59 |
1.59 |
1.59 |
1.59 |
481.1K |
| 10:45 |
1.59 |
1.59 |
1.59 |
1.59 |
192.0K |
| 10:50 |
1.59 |
1.60 |
1.59 |
1.60 |
916.2K |
| 10:55 |
1.60 |
1.61 |
1.60 |
1.61 |
1,466.2K |
| 11:00 |
1.61 |
1.61 |
1.60 |
1.61 |
409.0K |
| 11:05 |
1.61 |
1.61 |
1.61 |
1.61 |
1,202.9K |
| 11:10 |
1.61 |
1.62 |
1.61 |
1.61 |
525.8K |
| 11:15 |
1.62 |
1.62 |
1.61 |
1.62 |
838.0K |
| 11:20 |
1.62 |
1.62 |
1.62 |
1.62 |
971.4K |
| 11:25 |
1.62 |
1.63 |
1.62 |
1.63 |
1,096.5K |
| 13:00 |
1.63 |
1.63 |
1.61 |
1.61 |
1,128.3K |
| 13:05 |
1.61 |
1.62 |
1.61 |
1.61 |
669.7K |
| 13:10 |
1.61 |
1.61 |
1.61 |
1.61 |
396.7K |
| 13:15 |
1.61 |
1.61 |
1.61 |
1.61 |
288.4K |
| 13:20 |
1.61 |
1.61 |
1.60 |
1.61 |
276.0K |
| 13:25 |
1.61 |
1.61 |
1.61 |
1.61 |
140.9K |
| 13:30 |
1.61 |
1.61 |
1.61 |
1.61 |
243.0K |
| 13:35 |
1.61 |
1.61 |
1.61 |
1.61 |
206.4K |
| 13:40 |
1.61 |
1.62 |
1.61 |
1.62 |
127.1K |
| 13:45 |
1.62 |
1.62 |
1.62 |
1.62 |
66.5K |
| 13:50 |
1.62 |
1.62 |
1.62 |
1.62 |
369.6K |
| 13:55 |
1.62 |
1.62 |
1.61 |
1.61 |
83.4K |
| 14:00 |
1.61 |
1.62 |
1.61 |
1.61 |
329.5K |
| 14:05 |
1.61 |
1.62 |
1.61 |
1.62 |
103.2K |
| 14:10 |
1.61 |
1.62 |
1.61 |
1.62 |
361.1K |
| 14:15 |
1.62 |
1.62 |
1.62 |
1.62 |
1,092.8K |
| 14:20 |
1.62 |
1.62 |
1.62 |
1.62 |
189.7K |
| 14:25 |
1.62 |
1.62 |
1.61 |
1.61 |
68.8K |
| 14:30 |
1.61 |
1.62 |
1.61 |
1.62 |
343.0K |
| 14:35 |
1.62 |
1.62 |
1.62 |
1.62 |
257.9K |
| 14:40 |
1.62 |
1.62 |
1.62 |
1.62 |
350.8K |
| 14:45 |
1.62 |
1.62 |
1.62 |
1.62 |
697.9K |
| 14:50 |
1.62 |
1.62 |
1.62 |
1.62 |
501.0K |
| 14:55 |
1.62 |
1.62 |
1.62 |
1.62 |
527.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
1.67 |
1.68 |
1.61 |
1.62 |
57.0M |
| 2025-09-25 |
1.63 |
1.70 |
1.62 |
1.68 |
51.3M |
| 2025-09-24 |
1.58 |
1.63 |
1.56 |
1.62 |
28.8M |
| 2025-09-23 |
1.63 |
1.64 |
1.55 |
1.59 |
24.3M |
| 2025-09-22 |
1.59 |
1.60 |
1.56 |
1.60 |
21.2M |
| 2025-09-19 |
1.58 |
1.61 |
1.57 |
1.58 |
21.2M |
| 2025-09-18 |
1.59 |
1.63 |
1.56 |
1.59 |
40.8M |
| 2025-09-17 |
1.59 |
1.60 |
1.56 |
1.59 |
24.7M |
| 2025-09-16 |
1.57 |
1.60 |
1.56 |
1.59 |
29.7M |
| 2025-09-15 |
1.58 |
1.58 |
1.55 |
1.57 |
27.8M |
| 2025-09-12 |
1.59 |
1.61 |
1.57 |
1.59 |
34.8M |
| 2025-09-11 |
1.53 |
1.60 |
1.50 |
1.60 |
49.8M |
| 2025-09-10 |
1.47 |
1.51 |
1.47 |
1.49 |
31.1M |
| 2025-09-09 |
1.48 |
1.49 |
1.44 |
1.46 |
19.7M |
| 2025-09-08 |
1.52 |
1.52 |
1.46 |
1.49 |
24.1M |
| 2025-09-05 |
1.44 |
1.52 |
1.44 |
1.52 |
50.1M |
| 2025-09-04 |
1.56 |
1.58 |
1.43 |
1.45 |
40.0M |
| 2025-09-03 |
1.56 |
1.60 |
1.54 |
1.56 |
41.8M |
| 2025-09-02 |
1.65 |
1.65 |
1.55 |
1.57 |
52.2M |
| 2025-09-01 |
1.63 |
1.66 |
1.61 |
1.65 |
50.7M |
| 2025-08-29 |
1.63 |
1.63 |
1.58 |
1.60 |
46.1M |
| 2025-08-28 |
1.54 |
1.63 |
1.53 |
1.63 |
54.1M |
| 2025-08-27 |
1.56 |
1.62 |
1.55 |
1.55 |
45.3M |
| 2025-08-26 |
1.56 |
1.57 |
1.54 |
1.55 |
39.2M |
| 2025-08-25 |
1.55 |
1.57 |
1.52 |
1.56 |
50.3M |
| 2025-08-22 |
1.43 |
1.51 |
1.43 |
1.50 |
39.2M |
| 2025-08-21 |
1.43 |
1.45 |
1.42 |
1.43 |
26.5M |
| 2025-08-20 |
1.40 |
1.44 |
1.38 |
1.43 |
41.8M |
| 2025-08-19 |
1.42 |
1.43 |
1.41 |
1.42 |
42.4M |
| 2025-08-18 |
1.36 |
1.42 |
1.36 |
1.42 |
42.6M |
| 2025-08-15 |
1.33 |
1.36 |
1.33 |
1.36 |
22.8M |
| 2025-08-14 |
1.35 |
1.37 |
1.34 |
1.34 |
40.9M |
| 2025-08-13 |
1.31 |
1.35 |
1.30 |
1.35 |
32.6M |
| 2025-08-12 |
1.29 |
1.31 |
1.28 |
1.30 |
16.9M |
| 2025-08-11 |
1.26 |
1.29 |
1.26 |
1.29 |
12.5M |
| 2025-08-08 |
1.29 |
1.29 |
1.26 |
1.26 |
28.5M |
| 2025-08-07 |
1.30 |
1.31 |
1.28 |
1.29 |
13.0M |
| 2025-08-06 |
1.28 |
1.30 |
1.28 |
1.30 |
19.7M |
| 2025-08-05 |
1.29 |
1.30 |
1.27 |
1.29 |
19.7M |
| 2025-08-04 |
1.27 |
1.29 |
1.26 |
1.29 |
12.2M |
| 2025-08-01 |
1.29 |
1.30 |
1.26 |
1.28 |
38.0M |
| 2025-07-31 |
1.28 |
1.32 |
1.28 |
1.29 |
38.7M |
| 2025-07-30 |
1.28 |
1.29 |
1.26 |
1.27 |
24.5M |
| 2025-07-29 |
1.26 |
1.29 |
1.26 |
1.29 |
25.6M |
| 2025-07-28 |
1.27 |
1.27 |
1.25 |
1.26 |
17.9M |
| 2025-07-25 |
1.24 |
1.26 |
1.24 |
1.26 |
27.3M |
| 2025-07-24 |
1.23 |
1.25 |
1.23 |
1.24 |
13.5M |
| 2025-07-23 |
1.23 |
1.24 |
1.22 |
1.23 |
11.9M |
| 2025-07-22 |
1.24 |
1.25 |
1.22 |
1.23 |
16.9M |
| 2025-07-21 |
1.24 |
1.25 |
1.23 |
1.24 |
16.3M |
| 2025-07-18 |
1.24 |
1.27 |
1.24 |
1.25 |
52.2M |
| 2025-07-17 |
1.21 |
1.24 |
1.21 |
1.24 |
27.3M |
| 2025-07-16 |
1.23 |
1.24 |
1.21 |
1.22 |
35.4M |
| 2025-07-15 |
1.16 |
1.22 |
1.16 |
1.22 |
36.9M |
| 2025-07-14 |
1.16 |
1.16 |
1.15 |
1.16 |
10.0M |
| 2025-07-11 |
1.15 |
1.16 |
1.13 |
1.16 |
17.4M |
| 2025-07-10 |
1.15 |
1.15 |
1.13 |
1.14 |
10.0M |
| 2025-07-09 |
1.15 |
1.16 |
1.14 |
1.15 |
7.6M |
| 2025-07-08 |
1.12 |
1.15 |
1.12 |
1.15 |
18.8M |
| 2025-07-07 |
1.12 |
1.13 |
1.12 |
1.12 |
7.3M |
| 2025-07-04 |
1.14 |
1.15 |
1.13 |
1.13 |
12.9M |
| 2025-07-03 |
1.12 |
1.14 |
1.12 |
1.13 |
13.7M |
| 2025-07-02 |
1.14 |
1.14 |
1.12 |
1.12 |
10.5M |
| 2025-07-01 |
1.16 |
1.16 |
1.14 |
1.15 |
9.7M |
| 2025-06-30 |
1.14 |
1.16 |
1.14 |
1.16 |
20.9M |
| 2025-06-27 |
1.13 |
1.15 |
1.12 |
1.14 |
26.3M |
| 2025-06-26 |
1.13 |
1.15 |
1.13 |
1.13 |
28.6M |
| 2025-06-25 |
1.10 |
1.13 |
1.10 |
1.12 |
21.4M |
| 2025-06-24 |
1.08 |
1.10 |
1.08 |
1.10 |
11.7M |
| 2025-06-23 |
1.05 |
1.08 |
1.05 |
1.08 |
13.3M |
| 2025-06-20 |
1.09 |
1.09 |
1.07 |
1.07 |
9.6M |
| 2025-06-19 |
1.10 |
1.11 |
1.08 |
1.09 |
11.2M |
| 2025-06-18 |
1.09 |
1.10 |
1.08 |
1.10 |
10.8M |
| 2025-06-17 |
1.10 |
1.10 |
1.09 |
1.09 |
8.9M |
| 2025-06-16 |
1.08 |
1.10 |
1.08 |
1.10 |
13.1M |
| 2025-06-13 |
1.10 |
1.10 |
1.08 |
1.08 |
10.6M |
| 2025-06-12 |
1.09 |
1.11 |
1.09 |
1.10 |
10.2M |
| 2025-06-11 |
1.10 |
1.11 |
1.09 |
1.10 |
12.7M |
| 2025-06-10 |
1.12 |
1.13 |
1.08 |
1.10 |
24.6M |
| 2025-06-09 |
1.11 |
1.12 |
1.11 |
1.12 |
15.3M |
| 2025-06-06 |
1.11 |
1.11 |
1.10 |
1.11 |
15.8M |
| 2025-06-05 |
1.08 |
1.11 |
1.08 |
1.11 |
20.2M |
| 2025-06-04 |
1.06 |
1.08 |
1.06 |
1.08 |
10.8M |
| 2025-06-03 |
1.06 |
1.07 |
1.05 |
1.06 |
8.6M |
| 2025-05-30 |
1.07 |
1.07 |
1.06 |
1.06 |
12.5M |
| 2025-05-29 |
1.05 |
1.08 |
1.05 |
1.08 |
21.2M |
| 2025-05-28 |
1.06 |
1.06 |
1.05 |
1.05 |
9.9M |
| 2025-05-27 |
1.07 |
1.07 |
1.05 |
1.06 |
11.6M |
| 2025-05-26 |
1.05 |
1.07 |
1.05 |
1.07 |
19.2M |
| 2025-05-23 |
1.07 |
1.08 |
1.05 |
1.05 |
13.4M |
| 2025-05-22 |
1.08 |
1.08 |
1.07 |
1.07 |
8.5M |
| 2025-05-21 |
1.09 |
1.09 |
1.08 |
1.08 |
8.2M |
| 2025-05-20 |
1.08 |
1.09 |
1.08 |
1.09 |
10.5M |
| 2025-05-19 |
1.09 |
1.09 |
1.07 |
1.08 |
13.5M |
| 2025-05-16 |
1.08 |
1.10 |
1.08 |
1.09 |
14.6M |
| 2025-05-15 |
1.12 |
1.13 |
1.09 |
1.09 |
23.3M |
| 2025-05-14 |
1.12 |
1.14 |
1.12 |
1.13 |
19.1M |
| 2025-05-13 |
1.14 |
1.14 |
1.12 |
1.12 |
14.8M |
| 2025-05-12 |
1.12 |
1.13 |
1.11 |
1.13 |
15.4M |
| 2025-05-09 |
1.13 |
1.13 |
1.11 |
1.11 |
15.6M |
| 2025-05-08 |
1.11 |
1.13 |
1.11 |
1.13 |
16.1M |
| 2025-05-07 |
1.14 |
1.15 |
1.10 |
1.12 |
35.7M |
| 2025-05-06 |
1.10 |
1.13 |
1.10 |
1.13 |
20.4M |
| 2025-04-30 |
1.06 |
1.09 |
1.06 |
1.09 |
24.2M |
| 2025-04-29 |
1.05 |
1.06 |
1.04 |
1.06 |
10.5M |
| 2025-04-28 |
1.06 |
1.07 |
1.05 |
1.05 |
18.3M |
| 2025-04-25 |
1.05 |
1.07 |
1.05 |
1.06 |
18.2M |
| 2025-04-24 |
1.07 |
1.07 |
1.04 |
1.04 |
22.2M |
| 2025-04-23 |
1.07 |
1.08 |
1.06 |
1.07 |
15.2M |
| 2025-04-22 |
1.07 |
1.08 |
1.06 |
1.06 |
15.2M |
| 2025-04-21 |
1.05 |
1.08 |
1.04 |
1.08 |
15.3M |
| 2025-04-18 |
1.05 |
1.06 |
1.04 |
1.05 |
9.5M |
| 2025-04-17 |
1.04 |
1.06 |
1.04 |
1.05 |
17.3M |
| 2025-04-16 |
1.05 |
1.05 |
1.03 |
1.04 |
16.9M |
| 2025-04-15 |
1.07 |
1.07 |
1.05 |
1.06 |
17.2M |
| 2025-04-14 |
1.07 |
1.08 |
1.06 |
1.07 |
19.5M |
| 2025-04-11 |
1.04 |
1.07 |
1.04 |
1.06 |
26.2M |
| 2025-04-10 |
1.06 |
1.08 |
1.05 |
1.05 |
38.4M |
| 2025-04-09 |
0.99 |
1.04 |
0.95 |
1.03 |
39.7M |
| 2025-04-08 |
0.99 |
1.01 |
0.96 |
1.00 |
81.9M |
| 2025-04-07 |
1.03 |
1.09 |
1.01 |
1.01 |
28.5M |
| 2025-04-03 |
1.12 |
1.15 |
1.12 |
1.13 |
13.0M |
| 2025-04-02 |
1.13 |
1.15 |
1.13 |
1.14 |
13.7M |
| 2025-04-01 |
1.15 |
1.15 |
1.13 |
1.13 |
21.2M |
| 2025-03-31 |
1.13 |
1.15 |
1.11 |
1.14 |
27.7M |
| 2025-03-28 |
1.15 |
1.16 |
1.14 |
1.14 |
22.0M |
| 2025-03-27 |
1.15 |
1.16 |
1.14 |
1.15 |
24.0M |
| 2025-03-26 |
1.15 |
1.16 |
1.15 |
1.15 |
26.6M |
| 2025-03-25 |
1.18 |
1.18 |
1.15 |
1.15 |
26.4M |
| 2025-03-24 |
1.19 |
1.19 |
1.15 |
1.18 |
27.8M |
| 2025-03-21 |
1.22 |
1.22 |
1.19 |
1.19 |
43.7M |
| 2025-03-20 |
1.24 |
1.25 |
1.23 |
1.23 |
20.8M |
| 2025-03-19 |
1.27 |
1.27 |
1.24 |
1.25 |
29.9M |
| 2025-03-18 |
1.27 |
1.28 |
1.26 |
1.27 |
36.8M |
| 2025-03-17 |
1.28 |
1.28 |
1.26 |
1.26 |
20.1M |
| 2025-03-14 |
1.24 |
1.27 |
1.23 |
1.27 |
36.7M |
| 2025-03-13 |
1.28 |
1.28 |
1.24 |
1.25 |
47.0M |
| 2025-03-12 |
1.29 |
1.31 |
1.28 |
1.28 |
34.8M |
| 2025-03-11 |
1.24 |
1.28 |
1.24 |
1.27 |
36.3M |
| 2025-03-10 |
1.30 |
1.30 |
1.26 |
1.27 |
37.7M |
| 2025-03-07 |
1.33 |
1.33 |
1.29 |
1.30 |
66.4M |
| 2025-03-06 |
1.28 |
1.33 |
1.28 |
1.33 |
93.4M |
| 2025-03-05 |
1.24 |
1.26 |
1.23 |
1.26 |
42.2M |
| 2025-03-04 |
1.20 |
1.24 |
1.20 |
1.24 |
47.9M |
| 2025-03-03 |
1.22 |
1.25 |
1.21 |
1.23 |
129.5M |
| 2025-02-28 |
1.28 |
1.29 |
1.22 |
1.22 |
50.4M |
| 2025-02-27 |
1.34 |
1.35 |
1.28 |
1.30 |
68.3M |
| 2025-02-26 |
1.34 |
1.35 |
1.32 |
1.34 |
42.1M |
| 2025-02-25 |
1.33 |
1.37 |
1.32 |
1.34 |
64.2M |
| 2025-02-24 |
1.39 |
1.40 |
1.35 |
1.37 |
92.2M |
| 2025-02-21 |
1.31 |
1.38 |
1.29 |
1.38 |
148.3M |
| 2025-02-20 |
1.28 |
1.29 |
1.26 |
1.28 |
153.7M |
| 2025-02-19 |
1.25 |
1.29 |
1.25 |
1.29 |
29.3M |
| 2025-02-18 |
1.30 |
1.31 |
1.25 |
1.26 |
62.6M |
| 2025-02-17 |
1.32 |
1.34 |
1.29 |
1.31 |
43.7M |
| 2025-02-14 |
1.22 |
1.29 |
1.22 |
1.29 |
34.2M |
| 2025-02-13 |
1.25 |
1.26 |
1.22 |
1.23 |
34.8M |
| 2025-02-12 |
1.21 |
1.25 |
1.21 |
1.25 |
24.2M |
| 2025-02-11 |
1.24 |
1.24 |
1.20 |
1.21 |
30.9M |
| 2025-02-10 |
1.22 |
1.23 |
1.20 |
1.23 |
35.4M |
| 2025-02-07 |
1.17 |
1.22 |
1.15 |
1.19 |
25.9M |
| 2025-02-06 |
1.12 |
1.15 |
1.10 |
1.14 |
10.8M |
| 2025-02-05 |
1.09 |
1.12 |
1.09 |
1.12 |
10.6M |
| 2025-01-27 |
1.10 |
1.10 |
1.05 |
1.05 |
5.2M |
| 2025-01-24 |
1.04 |
1.08 |
1.04 |
1.08 |
9.0M |
| 2025-01-23 |
1.06 |
1.08 |
1.04 |
1.04 |
6.9M |
| 2025-01-22 |
1.04 |
1.05 |
1.04 |
1.05 |
6.2M |
| 2025-01-21 |
1.04 |
1.04 |
1.03 |
1.04 |
4.6M |
| 2025-01-20 |
1.03 |
1.04 |
1.02 |
1.03 |
4.6M |
| 2025-01-17 |
1.02 |
1.03 |
1.01 |
1.02 |
6.4M |
| 2025-01-16 |
1.02 |
1.04 |
1.01 |
1.02 |
7.3M |
| 2025-01-15 |
1.02 |
1.02 |
1.01 |
1.01 |
7.1M |
| 2025-01-14 |
0.97 |
1.02 |
0.97 |
1.02 |
8.3M |
| 2025-01-13 |
0.96 |
0.97 |
0.94 |
0.96 |
6.7M |
| 2025-01-10 |
0.99 |
1.00 |
0.96 |
0.96 |
6.4M |
| 2025-01-09 |
0.98 |
1.00 |
0.97 |
0.99 |
8.4M |
| 2025-01-08 |
0.99 |
1.00 |
0.95 |
0.98 |
8.9M |
| 2025-01-07 |
0.97 |
1.00 |
0.97 |
1.00 |
7.5M |
| 2025-01-06 |
0.97 |
0.99 |
0.96 |
0.97 |
10.0M |
| 2025-01-03 |
1.02 |
1.03 |
0.98 |
0.98 |
7.3M |
| 2025-01-02 |
1.07 |
1.07 |
1.01 |
1.02 |
9.3M |