| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
16.31 |
16.44 |
16.31 |
16.37 |
308.1K |
| 09:35 |
16.37 |
16.44 |
16.37 |
16.38 |
293.3K |
| 09:40 |
16.38 |
16.38 |
16.35 |
16.36 |
134.4K |
| 09:45 |
16.35 |
16.37 |
16.30 |
16.30 |
200.7K |
| 09:50 |
16.30 |
16.34 |
16.22 |
16.25 |
317.2K |
| 09:55 |
16.25 |
16.26 |
16.18 |
16.18 |
474.3K |
| 10:00 |
16.18 |
16.22 |
16.16 |
16.21 |
352.8K |
| 10:05 |
16.22 |
16.27 |
16.22 |
16.22 |
97.3K |
| 10:10 |
16.22 |
16.26 |
16.22 |
16.24 |
121.3K |
| 10:15 |
16.24 |
16.25 |
16.20 |
16.20 |
89.7K |
| 10:20 |
16.20 |
16.23 |
16.20 |
16.22 |
97.4K |
| 10:25 |
16.22 |
16.30 |
16.22 |
16.29 |
117.8K |
| 10:30 |
16.29 |
16.34 |
16.28 |
16.31 |
129.9K |
| 10:35 |
16.29 |
16.31 |
16.28 |
16.30 |
65.5K |
| 10:40 |
16.30 |
16.30 |
16.26 |
16.27 |
61.7K |
| 10:45 |
16.27 |
16.27 |
16.25 |
16.25 |
49.1K |
| 10:50 |
16.26 |
16.28 |
16.25 |
16.28 |
48.7K |
| 10:55 |
16.27 |
16.28 |
16.23 |
16.25 |
71.4K |
| 11:00 |
16.26 |
16.27 |
16.24 |
16.24 |
40.2K |
| 11:05 |
16.24 |
16.25 |
16.22 |
16.22 |
85.3K |
| 11:10 |
16.22 |
16.24 |
16.21 |
16.21 |
60.2K |
| 11:15 |
16.21 |
16.23 |
16.21 |
16.21 |
44.8K |
| 11:20 |
16.21 |
16.25 |
16.21 |
16.24 |
38.9K |
| 11:25 |
16.24 |
16.25 |
16.22 |
16.24 |
33.5K |
| 11:30 |
16.24 |
16.24 |
16.24 |
16.24 |
0.1K |
| 13:00 |
16.23 |
16.24 |
16.19 |
16.20 |
164.2K |
| 13:05 |
16.19 |
16.23 |
16.19 |
16.22 |
92.1K |
| 13:10 |
16.22 |
16.22 |
16.19 |
16.20 |
129.5K |
| 13:15 |
16.20 |
16.22 |
16.19 |
16.19 |
100.6K |
| 13:20 |
16.18 |
16.22 |
16.18 |
16.21 |
145.0K |
| 13:25 |
16.22 |
16.22 |
16.19 |
16.20 |
66.7K |
| 13:30 |
16.20 |
16.22 |
16.18 |
16.19 |
71.0K |
| 13:35 |
16.18 |
16.20 |
16.18 |
16.18 |
53.7K |
| 13:40 |
16.19 |
16.19 |
16.16 |
16.17 |
228.9K |
| 13:45 |
16.16 |
16.19 |
16.16 |
16.18 |
40.6K |
| 13:50 |
16.17 |
16.19 |
16.16 |
16.17 |
61.1K |
| 13:55 |
16.17 |
16.17 |
16.15 |
16.17 |
144.4K |
| 14:00 |
16.16 |
16.17 |
16.15 |
16.16 |
109.6K |
| 14:05 |
16.16 |
16.17 |
16.13 |
16.16 |
226.5K |
| 14:10 |
16.17 |
16.18 |
16.16 |
16.18 |
65.2K |
| 14:15 |
16.18 |
16.20 |
16.17 |
16.20 |
98.0K |
| 14:20 |
16.19 |
16.24 |
16.19 |
16.20 |
74.7K |
| 14:25 |
16.21 |
16.22 |
16.20 |
16.20 |
43.5K |
| 14:30 |
16.21 |
16.25 |
16.21 |
16.24 |
198.4K |
| 14:35 |
16.23 |
16.29 |
16.23 |
16.26 |
173.1K |
| 14:40 |
16.27 |
16.27 |
16.24 |
16.24 |
67.6K |
| 14:45 |
16.24 |
16.28 |
16.24 |
16.27 |
90.8K |
| 14:50 |
16.28 |
16.30 |
16.27 |
16.30 |
183.9K |
| 14:55 |
16.30 |
16.33 |
16.29 |
16.33 |
175.7K |
| 15:40 |
16.33 |
16.33 |
16.33 |
16.33 |
120.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-29 |
16.06 |
16.15 |
15.79 |
16.01 |
5.8M |
| 2025-09-26 |
16.27 |
16.32 |
16.02 |
16.02 |
5.5M |
| 2025-09-25 |
16.40 |
16.49 |
16.25 |
16.30 |
5.9M |
| 2025-09-24 |
16.19 |
16.42 |
15.95 |
16.38 |
6.7M |
| 2025-09-23 |
16.27 |
16.38 |
15.85 |
16.18 |
8.2M |
| 2025-09-22 |
16.31 |
16.45 |
16.12 |
16.33 |
6.3M |
| 2025-09-19 |
16.54 |
16.70 |
16.21 |
16.31 |
8.4M |
| 2025-09-18 |
16.76 |
17.04 |
16.38 |
16.54 |
13.0M |
| 2025-09-17 |
16.76 |
17.00 |
16.67 |
16.87 |
8.6M |
| 2025-09-16 |
16.63 |
16.79 |
16.53 |
16.79 |
8.0M |
| 2025-09-15 |
16.71 |
17.00 |
16.50 |
16.63 |
9.3M |
| 2025-09-12 |
16.93 |
17.03 |
16.55 |
16.70 |
11.3M |
| 2025-09-11 |
16.60 |
16.95 |
16.44 |
16.94 |
8.6M |
| 2025-09-10 |
16.77 |
16.77 |
16.53 |
16.61 |
4.8M |
| 2025-09-09 |
16.95 |
16.95 |
16.57 |
16.67 |
6.4M |
| 2025-09-08 |
16.86 |
16.95 |
16.71 |
16.92 |
7.3M |
| 2025-09-05 |
16.51 |
16.88 |
16.45 |
16.86 |
8.3M |
| 2025-09-04 |
16.54 |
16.79 |
16.24 |
16.51 |
10.3M |
| 2025-09-03 |
17.26 |
17.26 |
16.38 |
16.49 |
9.4M |
| 2025-09-02 |
17.44 |
17.58 |
16.67 |
17.03 |
13.3M |
| 2025-09-01 |
17.30 |
17.60 |
17.29 |
17.55 |
9.1M |
| 2025-08-29 |
17.53 |
17.60 |
17.26 |
17.30 |
10.2M |
| 2025-08-28 |
17.64 |
17.85 |
16.80 |
17.55 |
19.6M |
| 2025-08-27 |
18.45 |
18.57 |
17.65 |
17.70 |
19.3M |
| 2025-08-26 |
18.62 |
18.62 |
18.40 |
18.43 |
13.9M |
| 2025-08-25 |
18.66 |
18.90 |
18.45 |
18.62 |
22.6M |
| 2025-08-22 |
18.46 |
18.55 |
18.35 |
18.49 |
15.7M |
| 2025-08-21 |
18.64 |
18.69 |
18.23 |
18.37 |
14.7M |
| 2025-08-20 |
18.73 |
18.80 |
18.40 |
18.64 |
15.9M |
| 2025-08-19 |
18.75 |
18.91 |
18.41 |
18.67 |
26.3M |
| 2025-08-18 |
18.12 |
18.94 |
18.03 |
18.84 |
35.1M |
| 2025-08-15 |
17.72 |
18.10 |
17.71 |
18.06 |
15.7M |
| 2025-08-14 |
18.31 |
18.40 |
17.84 |
17.93 |
25.5M |
| 2025-08-13 |
17.51 |
18.75 |
17.48 |
18.49 |
43.6M |
| 2025-08-12 |
17.66 |
17.66 |
17.36 |
17.52 |
8.8M |
| 2025-08-11 |
17.40 |
17.68 |
17.40 |
17.66 |
8.8M |
| 2025-08-08 |
17.71 |
17.71 |
17.41 |
17.41 |
10.4M |
| 2025-08-07 |
17.95 |
17.95 |
17.60 |
17.79 |
13.1M |
| 2025-08-06 |
17.84 |
17.97 |
17.60 |
17.90 |
15.4M |
| 2025-08-05 |
17.44 |
17.93 |
17.37 |
17.86 |
18.2M |
| 2025-08-04 |
17.03 |
17.41 |
17.00 |
17.40 |
7.5M |
| 2025-08-01 |
17.27 |
17.37 |
17.01 |
17.22 |
9.2M |
| 2025-07-31 |
17.33 |
17.57 |
17.23 |
17.27 |
12.2M |
| 2025-07-30 |
18.03 |
18.06 |
17.38 |
17.48 |
17.6M |
| 2025-07-29 |
17.94 |
18.23 |
17.71 |
18.02 |
20.7M |
| 2025-07-28 |
17.74 |
17.97 |
17.70 |
17.93 |
17.2M |
| 2025-07-25 |
18.15 |
18.17 |
17.70 |
17.73 |
17.0M |
| 2025-07-24 |
17.91 |
18.05 |
17.79 |
18.00 |
17.2M |
| 2025-07-23 |
18.03 |
18.25 |
17.84 |
17.92 |
22.3M |
| 2025-07-22 |
18.42 |
18.56 |
18.05 |
18.11 |
32.0M |
| 2025-07-21 |
18.77 |
19.10 |
18.39 |
18.61 |
42.0M |
| 2025-07-18 |
19.80 |
19.80 |
18.68 |
18.70 |
63.2M |
| 2025-07-17 |
18.30 |
19.81 |
18.30 |
19.81 |
77.2M |
| 2025-07-16 |
16.33 |
18.01 |
16.33 |
18.01 |
22.0M |
| 2025-07-15 |
16.51 |
16.55 |
16.22 |
16.37 |
7.2M |
| 2025-07-14 |
16.22 |
16.52 |
16.21 |
16.45 |
7.4M |
| 2025-07-11 |
16.20 |
16.25 |
15.96 |
16.23 |
7.3M |
| 2025-07-10 |
16.17 |
16.25 |
16.04 |
16.13 |
5.6M |
| 2025-07-09 |
16.23 |
16.50 |
16.19 |
16.23 |
8.2M |
| 2025-07-08 |
16.31 |
16.35 |
16.02 |
16.22 |
6.6M |
| 2025-07-07 |
15.80 |
16.18 |
15.66 |
16.15 |
10.1M |
| 2025-07-04 |
16.58 |
16.69 |
16.37 |
16.37 |
6.5M |
| 2025-07-03 |
16.50 |
16.65 |
16.43 |
16.59 |
5.6M |
| 2025-07-02 |
16.77 |
16.77 |
16.46 |
16.55 |
8.0M |
| 2025-07-01 |
16.91 |
16.98 |
16.68 |
16.82 |
10.5M |
| 2025-06-30 |
16.80 |
17.11 |
16.65 |
16.91 |
14.3M |
| 2025-06-27 |
16.44 |
16.80 |
16.42 |
16.70 |
11.5M |
| 2025-06-26 |
16.51 |
16.87 |
16.40 |
16.52 |
12.5M |
| 2025-06-25 |
16.44 |
16.67 |
16.28 |
16.54 |
11.1M |
| 2025-06-24 |
15.99 |
16.44 |
15.99 |
16.35 |
10.6M |
| 2025-06-23 |
15.59 |
16.03 |
15.40 |
15.98 |
6.9M |
| 2025-06-20 |
15.81 |
16.16 |
15.72 |
15.80 |
6.6M |
| 2025-06-19 |
16.15 |
16.33 |
15.83 |
15.88 |
8.2M |
| 2025-06-18 |
16.20 |
16.37 |
16.06 |
16.31 |
6.2M |
| 2025-06-17 |
16.38 |
16.50 |
16.21 |
16.31 |
6.7M |
| 2025-06-16 |
16.03 |
16.55 |
16.03 |
16.44 |
7.9M |
| 2025-06-13 |
16.60 |
16.71 |
16.16 |
16.22 |
12.7M |
| 2025-06-12 |
16.88 |
16.91 |
16.62 |
16.75 |
8.4M |
| 2025-06-11 |
16.81 |
17.02 |
16.75 |
16.87 |
9.2M |
| 2025-06-10 |
17.43 |
17.48 |
16.56 |
16.83 |
19.5M |
| 2025-06-09 |
17.17 |
17.57 |
17.17 |
17.38 |
15.0M |
| 2025-06-06 |
17.45 |
17.86 |
17.01 |
17.42 |
24.0M |
| 2025-06-05 |
17.00 |
17.60 |
16.76 |
17.51 |
26.5M |
| 2025-06-04 |
17.00 |
17.19 |
16.72 |
16.89 |
10.9M |
| 2025-06-03 |
16.50 |
17.07 |
16.46 |
16.85 |
13.2M |
| 2025-05-30 |
17.24 |
17.29 |
16.61 |
16.65 |
17.5M |
| 2025-05-29 |
17.16 |
17.69 |
17.06 |
17.54 |
18.9M |
| 2025-05-28 |
17.84 |
18.17 |
17.30 |
17.35 |
22.5M |
| 2025-05-27 |
18.03 |
18.17 |
17.60 |
17.95 |
23.2M |
| 2025-05-26 |
17.50 |
18.65 |
17.36 |
18.21 |
30.8M |
| 2025-05-23 |
18.34 |
18.34 |
17.58 |
17.68 |
41.6M |
| 2025-05-22 |
17.78 |
19.58 |
17.55 |
19.10 |
65.6M |
| 2025-05-21 |
18.03 |
18.32 |
17.71 |
17.80 |
26.4M |
| 2025-05-20 |
19.10 |
19.17 |
18.21 |
18.32 |
39.4M |
| 2025-05-19 |
19.12 |
19.52 |
18.80 |
19.28 |
49.7M |
| 2025-05-16 |
18.70 |
21.05 |
18.37 |
19.91 |
69.0M |
| 2025-05-15 |
18.81 |
19.90 |
18.60 |
19.14 |
79.5M |
| 2025-05-14 |
16.80 |
18.59 |
16.80 |
18.59 |
33.5M |
| 2025-05-13 |
17.30 |
17.38 |
16.84 |
16.90 |
24.4M |
| 2025-05-12 |
16.98 |
17.58 |
16.98 |
17.23 |
37.0M |
| 2025-05-09 |
18.25 |
18.40 |
16.57 |
16.78 |
53.5M |
| 2025-05-08 |
18.93 |
19.70 |
18.20 |
18.30 |
78.8M |
| 2025-05-07 |
19.12 |
19.12 |
18.79 |
19.12 |
42.3M |
| 2025-05-06 |
17.38 |
17.38 |
17.38 |
17.38 |
4.0M |
| 2025-04-30 |
15.80 |
15.80 |
15.80 |
15.80 |
6.7M |
| 2025-04-29 |
14.25 |
14.45 |
14.03 |
14.36 |
5.7M |
| 2025-04-28 |
14.53 |
14.60 |
14.18 |
14.25 |
6.9M |
| 2025-04-25 |
14.25 |
14.76 |
14.25 |
14.41 |
8.4M |
| 2025-04-24 |
14.63 |
14.74 |
14.21 |
14.35 |
10.4M |
| 2025-04-23 |
14.51 |
14.91 |
14.50 |
14.77 |
12.3M |
| 2025-04-22 |
14.74 |
14.85 |
14.45 |
14.48 |
9.0M |
| 2025-04-21 |
14.60 |
14.74 |
14.33 |
14.73 |
10.6M |
| 2025-04-18 |
14.60 |
14.60 |
14.31 |
14.41 |
8.2M |
| 2025-04-17 |
14.40 |
14.74 |
14.38 |
14.46 |
9.7M |
| 2025-04-16 |
14.99 |
15.00 |
14.30 |
14.51 |
14.1M |
| 2025-04-15 |
15.50 |
15.67 |
14.89 |
15.02 |
19.5M |
| 2025-04-14 |
15.69 |
15.97 |
15.26 |
15.42 |
36.7M |
| 2025-04-11 |
14.30 |
15.39 |
14.30 |
15.39 |
13.4M |
| 2025-04-10 |
13.63 |
14.26 |
13.62 |
13.99 |
18.3M |
| 2025-04-09 |
12.59 |
13.50 |
11.56 |
13.38 |
21.0M |
| 2025-04-08 |
13.09 |
13.71 |
12.60 |
12.84 |
19.6M |
| 2025-04-07 |
14.00 |
14.49 |
14.00 |
14.00 |
4.5M |
| 2025-04-03 |
15.73 |
15.96 |
15.45 |
15.55 |
8.3M |
| 2025-04-02 |
15.95 |
16.10 |
15.85 |
15.97 |
5.9M |
| 2025-04-01 |
16.01 |
16.27 |
15.90 |
15.99 |
8.2M |
| 2025-03-31 |
16.11 |
16.12 |
15.44 |
16.07 |
14.3M |
| 2025-03-28 |
16.61 |
16.70 |
16.25 |
16.27 |
10.2M |
| 2025-03-27 |
16.78 |
16.82 |
16.36 |
16.61 |
12.9M |
| 2025-03-26 |
16.92 |
17.03 |
16.81 |
16.93 |
10.2M |
| 2025-03-25 |
17.35 |
17.42 |
16.84 |
16.91 |
14.0M |
| 2025-03-24 |
18.48 |
18.52 |
16.82 |
17.34 |
27.7M |
| 2025-03-21 |
19.15 |
19.30 |
18.51 |
18.53 |
19.8M |
| 2025-03-20 |
19.54 |
19.60 |
19.12 |
19.30 |
20.2M |
| 2025-03-19 |
19.90 |
19.97 |
19.50 |
19.54 |
20.9M |
| 2025-03-18 |
20.05 |
20.10 |
19.70 |
19.86 |
25.2M |
| 2025-03-17 |
20.15 |
20.50 |
19.80 |
20.00 |
35.0M |
| 2025-03-14 |
21.00 |
21.18 |
19.83 |
20.50 |
51.5M |
| 2025-03-13 |
21.02 |
22.40 |
20.62 |
21.89 |
95.4M |
| 2025-03-12 |
18.77 |
20.44 |
18.77 |
20.44 |
35.8M |
| 2025-03-11 |
18.46 |
18.62 |
18.27 |
18.58 |
11.1M |
| 2025-03-10 |
18.57 |
18.78 |
18.41 |
18.70 |
11.8M |
| 2025-03-07 |
18.90 |
18.97 |
18.42 |
18.53 |
18.9M |
| 2025-03-06 |
18.88 |
19.22 |
18.73 |
19.12 |
26.6M |
| 2025-03-05 |
18.37 |
19.18 |
18.02 |
18.71 |
23.8M |
| 2025-03-04 |
18.06 |
18.49 |
17.94 |
18.35 |
13.4M |
| 2025-03-03 |
17.90 |
18.36 |
17.66 |
18.05 |
15.7M |
| 2025-02-28 |
18.81 |
18.84 |
17.82 |
17.90 |
19.0M |
| 2025-02-27 |
19.23 |
19.35 |
18.36 |
18.94 |
24.8M |
| 2025-02-26 |
19.19 |
19.44 |
19.10 |
19.30 |
19.9M |
| 2025-02-25 |
19.30 |
19.62 |
19.00 |
19.19 |
22.8M |
| 2025-02-24 |
20.30 |
20.38 |
19.40 |
19.55 |
24.7M |
| 2025-02-21 |
20.08 |
20.14 |
19.52 |
19.99 |
33.0M |
| 2025-02-20 |
19.85 |
20.46 |
19.66 |
20.05 |
36.5M |
| 2025-02-19 |
18.86 |
20.34 |
18.77 |
19.85 |
36.5M |
| 2025-02-18 |
20.00 |
20.53 |
18.90 |
19.06 |
37.5M |
| 2025-02-17 |
20.51 |
20.66 |
19.75 |
20.20 |
42.1M |
| 2025-02-14 |
21.55 |
21.96 |
20.50 |
20.94 |
58.8M |
| 2025-02-13 |
21.91 |
23.33 |
21.51 |
22.55 |
67.8M |
| 2025-02-12 |
21.70 |
22.37 |
21.32 |
21.90 |
45.6M |
| 2025-02-11 |
21.95 |
23.00 |
20.85 |
22.21 |
67.2M |
| 2025-02-10 |
22.01 |
23.26 |
21.80 |
22.10 |
69.4M |
| 2025-02-07 |
21.17 |
22.84 |
19.81 |
22.08 |
81.9M |
| 2025-02-06 |
19.74 |
22.71 |
19.47 |
21.44 |
78.9M |
| 2025-02-05 |
22.82 |
23.05 |
20.75 |
20.75 |
75.1M |
| 2025-01-27 |
23.01 |
26.66 |
22.80 |
23.05 |
86.7M |
| 2025-01-24 |
24.79 |
25.34 |
24.79 |
24.79 |
27.8M |
| 2025-01-23 |
25.75 |
27.54 |
25.41 |
27.54 |
109.3M |
| 2025-01-22 |
22.54 |
25.04 |
21.16 |
25.04 |
70.9M |
| 2025-01-21 |
22.76 |
22.76 |
19.27 |
22.76 |
107.8M |
| 2025-01-20 |
20.00 |
20.69 |
19.86 |
20.69 |
21.7M |
| 2025-01-17 |
17.09 |
18.81 |
17.04 |
18.81 |
45.0M |
| 2025-01-16 |
16.93 |
17.70 |
15.51 |
17.10 |
95.5M |
| 2025-01-15 |
14.90 |
16.29 |
14.86 |
16.29 |
63.5M |
| 2025-01-14 |
13.76 |
15.23 |
12.92 |
14.81 |
77.9M |
| 2025-01-13 |
14.15 |
14.86 |
13.93 |
13.93 |
63.4M |
| 2025-01-10 |
16.12 |
18.60 |
15.35 |
15.48 |
101.2M |
| 2025-01-09 |
16.43 |
17.06 |
15.90 |
17.06 |
102.1M |
| 2025-01-08 |
14.11 |
15.51 |
14.11 |
15.51 |
82.1M |
| 2025-01-07 |
13.53 |
15.51 |
13.53 |
14.10 |
86.3M |
| 2025-01-06 |
14.90 |
18.18 |
14.88 |
15.03 |
108.3M |
| 2025-01-03 |
15.90 |
16.53 |
14.25 |
16.53 |
114.7M |
| 2025-01-02 |
12.29 |
15.03 |
12.29 |
15.03 |
66.6M |