時間 始値 高値 安値 終値 出来高
09:15 16,650.00 16,700.00 16,650.00 16,700.00 6.8K
09:16 16,700.00 16,700.00 16,700.00 16,700.00 1.5K
09:17 16,700.00 16,700.00 16,650.00 16,650.00 3.1K
09:18 16,700.00 16,750.00 16,700.00 16,750.00 3.3K
09:21 16,750.00 16,750.00 16,750.00 16,750.00 2.0K
09:24 16,750.00 16,750.00 16,750.00 16,750.00 3.7K
09:25 16,800.00 16,800.00 16,800.00 16,800.00 0.1K
09:29 16,800.00 16,800.00 16,800.00 16,800.00 1.0K
09:31 16,800.00 16,800.00 16,750.00 16,750.00 1.0K
09:32 16,750.00 16,750.00 16,750.00 16,750.00 1.0K
09:35 16,750.00 16,750.00 16,750.00 16,750.00 0.1K
09:40 16,700.00 16,700.00 16,700.00 16,700.00 0.3K
09:42 16,700.00 16,700.00 16,700.00 16,700.00 0.6K
09:44 16,700.00 16,700.00 16,700.00 16,700.00 2.0K
09:50 16,700.00 16,700.00 16,700.00 16,700.00 0.6K
09:51 16,750.00 16,750.00 16,750.00 16,750.00 0.3K
09:52 16,750.00 16,750.00 16,750.00 16,750.00 0.1K
09:53 16,750.00 16,750.00 16,750.00 16,750.00 1.0K
09:54 16,750.00 16,750.00 16,750.00 16,750.00 0.3K
09:55 16,800.00 16,800.00 16,800.00 16,800.00 4.2K
09:56 16,800.00 16,800.00 16,800.00 16,800.00 1.0K
09:58 16,800.00 16,800.00 16,750.00 16,750.00 1.5K
10:00 16,800.00 16,800.00 16,800.00 16,800.00 0.3K
10:01 16,800.00 16,800.00 16,800.00 16,800.00 0.1K
10:03 16,800.00 16,800.00 16,800.00 16,800.00 0.3K
10:04 16,800.00 16,800.00 16,800.00 16,800.00 0.5K
10:11 16,800.00 16,800.00 16,800.00 16,800.00 1.0K
10:12 16,800.00 16,800.00 16,800.00 16,800.00 0.1K
10:13 16,800.00 16,800.00 16,800.00 16,800.00 1.0K
10:14 16,750.00 16,750.00 16,750.00 16,750.00 2.5K
10:16 16,750.00 16,750.00 16,750.00 16,750.00 0.1K
10:17 16,750.00 16,750.00 16,750.00 16,750.00 1.5K
10:20 16,750.00 16,750.00 16,750.00 16,750.00 0.6K
10:21 16,750.00 16,750.00 16,750.00 16,750.00 0.1K
10:24 16,700.00 16,700.00 16,700.00 16,700.00 5.3K
10:31 16,750.00 16,750.00 16,750.00 16,750.00 1.0K
10:35 16,750.00 16,750.00 16,750.00 16,750.00 2.0K
10:36 16,750.00 16,750.00 16,750.00 16,750.00 3.0K
10:37 16,750.00 16,750.00 16,750.00 16,750.00 0.1K
10:39 16,750.00 16,750.00 16,750.00 16,750.00 0.2K
10:52 16,750.00 16,750.00 16,750.00 16,750.00 0.2K
10:55 16,750.00 16,750.00 16,750.00 16,750.00 1.6K
10:59 16,750.00 16,750.00 16,750.00 16,750.00 3.0K
11:00 16,750.00 16,750.00 16,750.00 16,750.00 0.2K
11:09 16,750.00 16,750.00 16,750.00 16,750.00 1.3K
11:20 16,750.00 16,750.00 16,750.00 16,750.00 0.5K
11:21 16,700.00 16,700.00 16,700.00 16,700.00 4.0K
11:23 16,700.00 16,700.00 16,700.00 16,700.00 0.1K
11:27 16,700.00 16,700.00 16,700.00 16,700.00 1.0K
11:29 16,700.00 16,700.00 16,700.00 16,700.00 0.3K
13:00 16,700.00 16,700.00 16,700.00 16,700.00 0.6K
13:02 16,700.00 16,700.00 16,700.00 16,700.00 1.4K
13:04 16,700.00 16,700.00 16,700.00 16,700.00 0.3K
13:05 16,650.00 16,700.00 16,650.00 16,700.00 0.2K
13:06 16,650.00 16,650.00 16,650.00 16,650.00 2.0K
13:07 16,650.00 16,650.00 16,650.00 16,650.00 0.5K
13:12 16,700.00 16,700.00 16,700.00 16,700.00 0.2K
13:23 16,750.00 16,750.00 16,750.00 16,750.00 17.5K
13:24 16,700.00 16,700.00 16,700.00 16,700.00 10.0K
13:25 16,700.00 16,700.00 16,700.00 16,700.00 0.1K
13:26 16,700.00 16,700.00 16,700.00 16,700.00 0.1K
13:31 16,700.00 16,700.00 16,700.00 16,700.00 0.5K
13:35 16,700.00 16,700.00 16,700.00 16,700.00 0.1K
13:38 16,700.00 16,700.00 16,700.00 16,700.00 5.0K
13:39 16,700.00 16,700.00 16,700.00 16,700.00 0.2K
13:40 16,700.00 16,700.00 16,700.00 16,700.00 0.3K
13:44 16,700.00 16,700.00 16,700.00 16,700.00 0.2K
13:45 16,700.00 16,700.00 16,700.00 16,700.00 0.6K
13:46 16,700.00 16,700.00 16,700.00 16,700.00 1.3K
13:50 16,650.00 16,650.00 16,650.00 16,650.00 31.4K
13:51 16,650.00 16,650.00 16,650.00 16,650.00 0.1K
13:52 16,650.00 16,650.00 16,650.00 16,650.00 0.1K
13:54 16,650.00 16,650.00 16,650.00 16,650.00 10.2K
13:56 16,650.00 16,650.00 16,650.00 16,650.00 0.1K
13:57 16,650.00 16,650.00 16,600.00 16,600.00 0.4K
14:02 16,650.00 16,650.00 16,650.00 16,650.00 8.3K
14:09 16,650.00 16,650.00 16,650.00 16,650.00 1.2K
14:12 16,600.00 16,600.00 16,600.00 16,600.00 0.5K
14:13 16,650.00 16,650.00 16,650.00 16,650.00 3.4K
14:15 16,650.00 16,650.00 16,650.00 16,650.00 1.6K
14:17 16,600.00 16,650.00 16,600.00 16,650.00 11.0K
14:18 16,650.00 16,650.00 16,650.00 16,650.00 0.2K
14:19 16,650.00 16,650.00 16,650.00 16,650.00 9.8K
14:21 16,600.00 16,600.00 16,600.00 16,600.00 10.1K
14:22 16,600.00 16,600.00 16,600.00 16,600.00 3.6K
14:25 16,650.00 16,650.00 16,650.00 16,650.00 1.5K
14:26 16,650.00 16,650.00 16,600.00 16,600.00 17.0K
14:27 16,650.00 16,650.00 16,650.00 16,650.00 4.1K
14:28 16,700.00 16,700.00 16,700.00 16,700.00 0.1K
14:45 16,700.00 16,700.00 16,700.00 16,700.00 0.2K
15:00 16,700.00 16,700.00 16,700.00 16,700.00 8.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 16,550.00 16,700.00 16,100.00 16,250.00 0.4M
2025-09-29 16,700.00 16,700.00 16,450.00 16,550.00 0.4M
2025-09-26 16,800.00 16,850.00 16,700.00 16,700.00 0.2M
2025-09-25 16,850.00 16,900.00 16,750.00 16,750.00 0.1M
2025-09-24 16,750.00 16,800.00 16,550.00 16,800.00 0.3M
2025-09-23 16,650.00 16,800.00 16,600.00 16,700.00 0.2M
2025-09-22 16,850.00 17,050.00 16,600.00 16,650.00 0.5M
2025-09-19 17,000.00 17,100.00 16,800.00 16,900.00 0.3M
2025-09-18 17,000.00 17,050.00 16,800.00 16,950.00 0.4M
2025-09-17 17,250.00 17,250.00 16,900.00 16,900.00 0.5M
2025-09-16 17,450.00 17,450.00 17,100.00 17,200.00 0.5M
2025-09-15 17,250.00 17,400.00 17,100.00 17,350.00 0.7M
2025-09-12 16,700.00 17,250.00 16,650.00 17,050.00 0.8M
2025-09-11 16,700.00 16,700.00 16,500.00 16,700.00 0.7M
2025-09-10 16,750.00 16,800.00 16,600.00 16,700.00 0.4M
2025-09-09 16,700.00 16,800.00 16,600.00 16,650.00 0.7M
2025-09-08 16,900.00 17,000.00 16,650.00 16,650.00 1.2M
2025-09-05 17,300.00 17,400.00 16,950.00 17,050.00 1.4M
2025-09-04 17,300.00 17,450.00 17,200.00 17,250.00 0.6M
2025-09-03 17,000.00 17,300.00 16,850.00 17,300.00 0.6M
2025-08-29 17,200.00 17,300.00 17,000.00 17,000.00 0.6M
2025-08-28 17,300.00 17,400.00 17,050.00 17,150.00 0.4M
2025-08-27 17,100.00 17,600.00 17,000.00 17,300.00 0.8M
2025-08-26 16,900.00 17,000.00 16,850.00 17,000.00 0.3M
2025-08-25 17,000.00 17,200.00 16,750.00 16,950.00 0.5M
2025-08-22 17,200.00 17,400.00 16,900.00 16,950.00 1.0M
2025-08-21 17,600.00 17,600.00 17,250.00 17,350.00 0.6M
2025-08-20 17,450.00 18,000.00 17,150.00 17,400.00 1.0M
2025-08-19 17,600.00 17,700.00 17,450.00 17,450.00 1.0M
2025-08-18 17,650.00 17,800.00 17,500.00 17,600.00 0.5M
2025-08-15 18,200.00 18,200.00 17,650.00 17,650.00 0.9M
2025-08-14 17,550.00 18,350.00 17,300.00 18,200.00 2.0M
2025-08-13 17,650.00 17,700.00 17,300.00 17,500.00 0.9M
2025-08-12 17,800.00 17,800.00 17,450.00 17,600.00 0.7M
2025-08-11 17,200.00 17,700.00 17,200.00 17,700.00 1.2M
2025-08-08 17,100.00 17,300.00 16,950.00 17,150.00 1.2M
2025-08-07 17,250.00 17,300.00 17,000.00 17,100.00 0.7M
2025-08-06 17,150.00 17,300.00 17,000.00 17,150.00 0.6M
2025-08-05 17,300.00 17,400.00 17,100.00 17,150.00 0.8M
2025-08-04 16,900.00 17,300.00 16,850.00 17,250.00 0.5M
2025-08-01 17,000.00 17,000.00 16,800.00 16,950.00 0.5M
2025-07-31 16,950.00 17,000.00 16,700.00 16,850.00 0.6M
2025-07-30 17,000.00 17,250.00 16,750.00 16,900.00 0.8M
2025-07-29 17,800.00 17,900.00 17,000.00 17,000.00 1.6M
2025-07-28 17,650.00 17,800.00 17,650.00 17,800.00 1.3M
2025-07-25 17,750.00 17,800.00 17,700.00 17,750.00 1.0M
2025-07-24 18,000.00 18,000.00 17,700.00 17,750.00 0.8M
2025-07-23 17,600.00 18,000.00 17,600.00 17,800.00 1.4M
2025-07-22 17,461.54 17,461.54 17,269.24 17,423.08 2.1M
2025-07-21 17,461.54 17,538.47 17,384.62 17,423.08 1.6M
2025-07-18 17,384.62 17,615.39 17,307.70 17,423.08 1.6M
2025-07-17 17,730.78 17,730.78 17,423.08 17,461.54 1.0M
2025-07-16 17,115.39 17,538.47 17,115.39 17,423.08 1.2M
2025-07-15 17,384.62 17,538.47 17,115.39 17,115.39 1.2M
2025-07-14 16,769.24 17,576.93 16,692.31 17,307.70 2.6M
2025-07-11 16,846.16 16,884.62 16,730.77 16,730.77 0.9M
2025-07-10 16,923.08 16,923.08 16,692.31 16,807.70 1.0M
2025-07-09 16,846.16 16,961.54 16,576.93 16,730.77 1.8M
2025-07-08 16,730.77 16,884.62 16,576.93 16,769.24 1.0M
2025-07-07 16,769.24 16,769.24 16,538.47 16,615.39 0.9M
2025-07-04 16,730.77 16,769.24 16,538.47 16,615.39 1.1M
2025-07-03 16,923.08 17,230.77 16,615.39 16,692.31 1.7M
2025-07-02 16,653.85 17,038.47 16,615.39 16,807.70 1.1M
2025-07-01 17,076.93 17,076.93 16,692.31 16,692.31 0.6M
2025-06-30 16,500.01 17,076.93 16,500.01 16,961.54 1.7M
2025-06-27 16,692.31 16,692.31 16,307.70 16,384.62 0.8M
2025-06-26 16,615.39 16,769.24 16,500.01 16,615.39 1.2M
2025-06-25 16,346.16 16,692.31 16,230.77 16,230.77 1.4M
2025-06-24 16,192.31 16,500.01 16,192.31 16,307.70 1.0M
2025-06-23 15,769.24 16,269.24 15,653.85 16,192.31 0.9M
2025-06-20 15,923.08 15,961.54 15,807.70 15,884.62 0.5M
2025-06-19 15,653.85 16,269.24 15,538.47 15,923.08 0.8M
2025-06-18 15,807.70 15,807.70 15,576.93 15,653.85 0.4M
2025-06-17 15,846.16 15,923.08 15,576.93 15,692.31 0.7M
2025-06-16 15,500.01 15,769.24 15,384.62 15,730.77 0.4M
2025-06-13 14,923.08 15,692.31 14,923.08 15,500.01 0.8M
2025-06-12 15,767.05 15,953.86 15,692.32 15,692.32 0.7M
2025-06-11 16,065.95 16,065.95 15,692.32 15,692.32 0.6M
2025-06-10 15,692.32 15,916.50 15,580.23 15,767.05 0.4M
2025-06-09 16,065.95 16,140.67 15,542.87 15,542.87 0.8M
2025-06-06 16,551.66 16,551.66 16,065.95 16,065.95 0.8M
2025-06-05 15,692.32 16,738.48 15,692.32 16,551.66 2.4M
2025-06-04 15,692.32 15,692.32 15,542.87 15,654.96 0.7M
2025-06-03 15,692.32 15,767.05 15,505.51 15,654.96 0.8M
2025-06-02 15,542.87 15,617.59 15,356.06 15,468.14 0.9M
2025-05-30 15,879.13 15,879.13 15,542.87 15,617.59 0.6M
2025-05-29 15,916.50 15,953.86 15,692.32 15,879.13 0.7M
2025-05-28 15,542.87 15,916.50 15,542.87 15,654.96 1.1M
2025-05-27 15,692.32 15,767.05 15,468.14 15,468.14 0.8M
2025-05-26 15,019.79 15,654.96 14,832.98 15,505.51 1.1M
2025-05-23 14,945.07 15,057.15 14,795.62 14,982.43 0.3M
2025-05-22 15,206.60 15,206.60 14,870.34 14,870.34 0.9M
2025-05-21 15,318.69 15,318.69 15,131.88 15,131.88 0.2M
2025-05-20 15,243.97 15,318.69 15,057.15 15,206.60 0.4M
2025-05-19 15,393.42 15,393.42 15,057.15 15,094.52 0.6M
2025-05-16 15,318.69 15,654.96 15,318.69 15,430.78 0.3M
2025-05-15 15,468.14 15,654.96 15,468.14 15,617.59 0.3M
2025-05-14 15,841.77 15,841.77 15,393.42 15,617.59 0.6M
2025-05-13 15,991.22 15,991.22 15,617.59 15,767.05 0.7M
2025-05-12 15,991.22 15,991.22 15,356.06 15,804.41 0.8M
2025-05-09 16,028.58 16,028.58 15,617.59 15,804.41 0.7M
2025-05-08 15,169.24 15,767.05 15,094.52 15,692.32 1.1M
2025-05-07 14,870.34 15,281.33 14,870.34 15,169.24 0.7M
2025-05-06 14,683.53 15,057.15 14,683.53 14,832.98 1.1M
2025-05-05 14,085.73 14,459.35 14,085.73 14,459.35 0.9M
2025-04-29 14,048.36 14,347.26 14,011.00 14,048.36 0.5M
2025-04-28 14,160.45 14,459.35 13,824.19 14,048.36 0.9M
2025-04-25 14,085.73 14,421.99 14,048.36 14,085.73 0.6M
2025-04-24 18,250.00 18,900.00 18,250.00 18,850.00 0.9M
2025-04-23 18,200.00 18,450.00 17,850.00 18,200.00 0.9M
2025-04-22 18,850.00 19,000.00 17,700.00 18,050.00 1.4M
2025-04-21 19,700.00 19,700.00 18,900.00 19,000.00 1.0M
2025-04-18 19,450.00 19,800.00 19,150.00 19,600.00 0.6M
2025-04-17 18,600.00 19,400.00 18,600.00 19,050.00 1.2M
2025-04-16 20,450.00 20,600.00 19,400.00 19,500.00 1.0M
2025-04-15 21,050.00 21,650.00 20,350.00 20,600.00 0.8M
2025-04-14 21,450.00 21,850.00 21,200.00 21,300.00 0.8M
2025-04-11 22,850.00 22,850.00 20,200.00 21,350.00 1.6M
2025-04-10 21,400.00 21,400.00 21,400.00 21,400.00 0.3M
2025-04-09 20,000.00 20,000.00 20,000.00 20,000.00 0.5M
2025-04-08 21,500.00 21,500.00 21,500.00 21,500.00 0.2M
2025-04-04 23,100.00 23,100.00 23,100.00 23,100.00 0.4M
2025-04-03 24,800.00 25,500.00 24,800.00 24,800.00 1.1M
2025-04-02 26,700.00 26,800.00 26,600.00 26,650.00 0.2M
2025-04-01 26,700.00 26,900.00 26,600.00 26,650.00 0.4M
2025-03-31 26,950.00 27,200.00 26,700.00 26,750.00 0.7M
2025-03-28 26,500.00 27,150.00 26,450.00 26,950.00 0.7M
2025-03-27 26,850.00 26,850.00 26,450.00 26,500.00 0.4M
2025-03-26 27,000.00 27,200.00 26,750.00 26,850.00 0.4M
2025-03-25 26,400.00 27,000.00 26,300.00 27,000.00 0.8M
2025-03-24 26,500.00 26,550.00 26,300.00 26,300.00 0.3M
2025-03-21 26,500.00 26,600.00 26,450.00 26,450.00 0.2M
2025-03-20 26,650.00 26,700.00 26,450.00 26,500.00 0.4M
2025-03-19 26,900.00 26,900.00 26,600.00 26,650.00 0.4M
2025-03-18 26,900.00 27,000.00 26,800.00 26,850.00 0.3M
2025-03-17 26,850.00 27,000.00 26,750.00 26,900.00 0.3M
2025-03-14 27,000.00 27,050.00 26,750.00 26,750.00 0.4M
2025-03-13 27,300.00 27,300.00 26,800.00 26,850.00 0.5M
2025-03-12 27,300.00 27,400.00 27,050.00 27,150.00 0.4M
2025-03-11 26,850.00 27,350.00 26,800.00 27,250.00 0.5M
2025-03-10 27,300.00 27,350.00 26,950.00 27,000.00 1.1M
2025-03-07 27,450.00 27,450.00 27,200.00 27,300.00 0.9M
2025-03-06 27,650.00 27,650.00 27,250.00 27,450.00 1.2M
2025-03-05 27,950.00 28,100.00 27,550.00 27,550.00 0.8M
2025-03-04 27,700.00 28,050.00 27,650.00 27,850.00 0.8M
2025-03-03 28,250.00 28,300.00 27,700.00 27,700.00 1.7M
2025-02-28 28,300.00 28,500.00 28,200.00 28,200.00 0.8M
2025-02-27 28,450.00 28,450.00 28,050.00 28,300.00 1.2M
2025-02-26 28,750.00 28,800.00 28,300.00 28,450.00 1.7M
2025-02-25 28,800.00 28,800.00 28,400.00 28,650.00 1.0M
2025-02-24 28,750.00 28,950.00 28,350.00 28,600.00 1.0M
2025-02-21 29,200.00 29,200.00 28,700.00 28,750.00 0.7M
2025-02-20 28,950.00 29,600.00 28,900.00 29,050.00 2.7M
2025-02-19 28,700.00 28,850.00 28,400.00 28,700.00 0.8M
2025-02-18 28,450.00 28,750.00 28,200.00 28,750.00 1.1M
2025-02-17 28,300.00 29,550.00 28,300.00 28,450.00 1.5M
2025-02-14 28,650.00 28,750.00 28,300.00 28,400.00 0.9M
2025-02-13 28,100.00 28,450.00 27,950.00 28,300.00 0.8M
2025-02-12 28,100.00 28,200.00 27,900.00 28,000.00 0.4M
2025-02-11 28,100.00 28,150.00 27,900.00 28,150.00 0.6M
2025-02-10 28,750.00 28,850.00 28,000.00 28,150.00 0.5M
2025-02-07 29,150.00 29,200.00 28,700.00 28,750.00 0.4M
2025-02-06 28,100.00 29,200.00 27,800.00 28,950.00 1.5M
2025-02-05 28,050.00 28,250.00 28,000.00 28,050.00 0.2M
2025-02-04 27,700.00 28,100.00 27,700.00 27,950.00 0.2M
2025-02-03 27,700.00 27,750.00 27,250.00 27,700.00 0.1M
2025-01-24 27,750.00 27,750.00 27,450.00 27,750.00 0.1M
2025-01-23 27,250.00 27,450.00 27,050.00 27,450.00 0.1M
2025-01-22 27,950.00 27,950.00 27,200.00 27,200.00 0.3M
2025-01-21 27,800.00 28,000.00 27,600.00 27,800.00 0.2M
2025-01-20 28,150.00 28,150.00 27,800.00 27,800.00 0.3M
2025-01-17 27,800.00 28,000.00 27,800.00 27,950.00 0.2M
2025-01-16 27,900.00 28,100.00 27,800.00 27,800.00 0.2M
2025-01-15 27,500.00 27,950.00 27,500.00 27,800.00 0.1M
2025-01-14 27,500.00 27,750.00 27,400.00 27,500.00 0.2M
2025-01-13 27,050.00 27,350.00 26,900.00 27,300.00 0.2M
2025-01-10 27,600.00 27,700.00 27,000.00 27,400.00 0.2M
2025-01-09 27,850.00 27,950.00 27,600.00 27,600.00 0.1M
2025-01-08 27,500.00 27,850.00 27,100.00 27,850.00 0.2M
2025-01-07 27,900.00 27,900.00 27,100.00 27,550.00 0.7M
2025-01-06 28,400.00 28,500.00 27,600.00 27,900.00 0.6M
2025-01-03 28,600.00 28,850.00 28,350.00 28,350.00 0.2M
2025-01-02 28,500.00 28,800.00 28,350.00 28,600.00 0.2M