| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2.59 |
2.60 |
2.57 |
2.59 |
2,438.1K |
| 09:35 |
2.60 |
2.60 |
2.59 |
2.59 |
1,016.7K |
| 09:40 |
2.60 |
2.60 |
2.58 |
2.59 |
1,486.5K |
| 09:45 |
2.59 |
2.60 |
2.57 |
2.57 |
2,864.5K |
| 09:50 |
2.58 |
2.59 |
2.57 |
2.58 |
1,301.0K |
| 09:55 |
2.58 |
2.59 |
2.57 |
2.59 |
692.2K |
| 10:00 |
2.59 |
2.60 |
2.58 |
2.59 |
878.7K |
| 10:05 |
2.60 |
2.62 |
2.59 |
2.62 |
1,496.2K |
| 10:10 |
2.62 |
2.62 |
2.60 |
2.60 |
651.8K |
| 10:15 |
2.61 |
2.63 |
2.61 |
2.62 |
1,164.3K |
| 10:20 |
2.62 |
2.63 |
2.61 |
2.62 |
525.7K |
| 10:25 |
2.62 |
2.62 |
2.61 |
2.62 |
298.7K |
| 10:30 |
2.62 |
2.62 |
2.61 |
2.61 |
652.6K |
| 10:35 |
2.61 |
2.61 |
2.60 |
2.61 |
1,224.2K |
| 10:40 |
2.60 |
2.62 |
2.60 |
2.62 |
1,049.8K |
| 10:45 |
2.62 |
2.63 |
2.61 |
2.63 |
1,623.2K |
| 10:50 |
2.63 |
2.63 |
2.62 |
2.63 |
492.8K |
| 10:55 |
2.62 |
2.63 |
2.62 |
2.62 |
2,634.8K |
| 11:00 |
2.63 |
2.63 |
2.62 |
2.62 |
504.3K |
| 11:05 |
2.62 |
2.63 |
2.62 |
2.62 |
267.3K |
| 11:10 |
2.63 |
2.63 |
2.62 |
2.62 |
185.1K |
| 11:15 |
2.62 |
2.63 |
2.61 |
2.61 |
484.6K |
| 11:20 |
2.61 |
2.62 |
2.61 |
2.62 |
145.1K |
| 11:25 |
2.61 |
2.62 |
2.61 |
2.62 |
146.2K |
| 13:00 |
2.62 |
2.64 |
2.62 |
2.63 |
2,144.8K |
| 13:05 |
2.63 |
2.64 |
2.62 |
2.63 |
903.6K |
| 13:10 |
2.62 |
2.64 |
2.62 |
2.64 |
424.3K |
| 13:15 |
2.64 |
2.64 |
2.63 |
2.63 |
119.7K |
| 13:20 |
2.64 |
2.64 |
2.63 |
2.64 |
437.9K |
| 13:25 |
2.63 |
2.63 |
2.62 |
2.62 |
756.9K |
| 13:30 |
2.62 |
2.63 |
2.62 |
2.62 |
216.3K |
| 13:35 |
2.62 |
2.63 |
2.62 |
2.63 |
182.0K |
| 13:40 |
2.62 |
2.63 |
2.62 |
2.62 |
143.5K |
| 13:45 |
2.62 |
2.62 |
2.61 |
2.61 |
695.4K |
| 13:50 |
2.62 |
2.62 |
2.61 |
2.62 |
178.7K |
| 13:55 |
2.62 |
2.62 |
2.61 |
2.61 |
417.6K |
| 14:00 |
2.61 |
2.62 |
2.61 |
2.62 |
106.6K |
| 14:05 |
2.61 |
2.62 |
2.61 |
2.62 |
44.2K |
| 14:10 |
2.61 |
2.62 |
2.61 |
2.61 |
510.2K |
| 14:15 |
2.61 |
2.62 |
2.60 |
2.61 |
538.1K |
| 14:20 |
2.61 |
2.62 |
2.61 |
2.61 |
725.2K |
| 14:25 |
2.62 |
2.62 |
2.61 |
2.61 |
162.4K |
| 14:30 |
2.62 |
2.62 |
2.61 |
2.61 |
209.4K |
| 14:35 |
2.61 |
2.62 |
2.60 |
2.60 |
1,410.0K |
| 14:40 |
2.61 |
2.61 |
2.60 |
2.60 |
1,126.2K |
| 14:45 |
2.61 |
2.61 |
2.60 |
2.60 |
621.0K |
| 14:50 |
2.61 |
2.61 |
2.60 |
2.61 |
1,581.6K |
| 14:55 |
2.61 |
2.61 |
2.59 |
2.60 |
1,170.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-30 |
2.62 |
2.64 |
2.58 |
2.60 |
36.9M |
| 2025-09-29 |
2.60 |
2.62 |
2.52 |
2.61 |
39.3M |
| 2025-09-26 |
2.60 |
2.64 |
2.57 |
2.60 |
39.5M |
| 2025-09-25 |
2.66 |
2.68 |
2.60 |
2.60 |
41.5M |
| 2025-09-24 |
2.62 |
2.69 |
2.58 |
2.67 |
52.2M |
| 2025-09-23 |
2.69 |
2.71 |
2.57 |
2.61 |
72.5M |
| 2025-09-22 |
2.78 |
2.78 |
2.65 |
2.72 |
67.6M |
| 2025-09-19 |
2.81 |
2.82 |
2.73 |
2.79 |
56.8M |
| 2025-09-18 |
2.91 |
2.93 |
2.79 |
2.81 |
97.2M |
| 2025-09-17 |
2.91 |
3.02 |
2.84 |
2.94 |
152.0M |
| 2025-09-16 |
3.02 |
3.09 |
2.86 |
2.92 |
226.7M |
| 2025-09-15 |
3.44 |
3.46 |
3.11 |
3.11 |
145.5M |
| 2025-09-12 |
3.38 |
3.49 |
3.32 |
3.46 |
94.6M |
| 2025-09-11 |
3.31 |
3.41 |
3.30 |
3.38 |
95.7M |
| 2025-09-10 |
3.19 |
3.37 |
3.17 |
3.32 |
119.0M |
| 2025-09-09 |
3.16 |
3.35 |
3.09 |
3.20 |
208.9M |
| 2025-09-08 |
2.89 |
3.16 |
2.87 |
3.16 |
110.2M |
| 2025-09-05 |
2.73 |
2.87 |
2.65 |
2.87 |
79.5M |
| 2025-09-04 |
2.74 |
2.75 |
2.66 |
2.70 |
62.0M |
| 2025-09-03 |
2.82 |
2.85 |
2.71 |
2.73 |
40.3M |
| 2025-09-02 |
2.90 |
2.92 |
2.78 |
2.80 |
67.8M |
| 2025-09-01 |
3.02 |
3.03 |
2.88 |
2.91 |
89.3M |
| 2025-08-29 |
2.87 |
3.08 |
2.86 |
3.04 |
114.8M |
| 2025-08-28 |
2.86 |
2.95 |
2.78 |
2.87 |
69.4M |
| 2025-08-27 |
3.01 |
3.03 |
2.87 |
2.87 |
66.1M |
| 2025-08-26 |
3.02 |
3.05 |
2.96 |
3.01 |
41.9M |
| 2025-08-25 |
3.08 |
3.11 |
2.97 |
3.02 |
87.6M |
| 2025-08-22 |
3.07 |
3.10 |
3.01 |
3.07 |
51.6M |
| 2025-08-21 |
2.96 |
3.15 |
2.93 |
3.06 |
79.1M |
| 2025-08-20 |
3.03 |
3.04 |
2.93 |
2.96 |
74.2M |
| 2025-08-19 |
3.10 |
3.12 |
3.02 |
3.02 |
57.0M |
| 2025-08-18 |
3.07 |
3.12 |
2.98 |
3.09 |
62.4M |
| 2025-08-15 |
3.09 |
3.17 |
3.01 |
3.05 |
73.4M |
| 2025-08-14 |
3.17 |
3.22 |
3.07 |
3.07 |
82.3M |
| 2025-08-13 |
3.13 |
3.28 |
3.06 |
3.19 |
137.7M |
| 2025-08-12 |
2.97 |
3.08 |
2.94 |
3.06 |
83.2M |
| 2025-08-11 |
2.81 |
3.00 |
2.78 |
2.99 |
105.7M |
| 2025-08-08 |
2.80 |
2.87 |
2.72 |
2.81 |
59.5M |
| 2025-08-07 |
2.79 |
2.82 |
2.73 |
2.81 |
68.7M |
| 2025-08-06 |
2.88 |
2.88 |
2.70 |
2.81 |
126.3M |
| 2025-08-05 |
2.77 |
2.90 |
2.76 |
2.89 |
70.0M |
| 2025-08-04 |
2.76 |
2.80 |
2.72 |
2.76 |
42.0M |
| 2025-08-01 |
2.65 |
2.77 |
2.63 |
2.76 |
66.1M |
| 2025-07-31 |
2.74 |
2.74 |
2.62 |
2.65 |
69.5M |
| 2025-07-30 |
2.80 |
2.82 |
2.74 |
2.75 |
41.4M |
| 2025-07-29 |
2.77 |
2.82 |
2.71 |
2.81 |
56.4M |
| 2025-07-28 |
2.75 |
2.80 |
2.71 |
2.77 |
46.0M |
| 2025-07-25 |
2.74 |
2.76 |
2.69 |
2.76 |
69.6M |
| 2025-07-24 |
2.58 |
2.81 |
2.58 |
2.74 |
98.0M |
| 2025-07-23 |
2.62 |
2.64 |
2.57 |
2.58 |
50.5M |
| 2025-07-22 |
2.64 |
2.67 |
2.59 |
2.63 |
54.3M |
| 2025-07-21 |
2.68 |
2.71 |
2.59 |
2.60 |
61.4M |
| 2025-07-18 |
2.65 |
2.72 |
2.57 |
2.71 |
87.5M |
| 2025-07-17 |
2.63 |
2.66 |
2.59 |
2.64 |
54.4M |
| 2025-07-16 |
2.50 |
2.69 |
2.48 |
2.66 |
140.8M |
| 2025-07-15 |
2.45 |
2.52 |
2.41 |
2.51 |
173.7M |
| 2025-07-14 |
2.47 |
2.52 |
2.39 |
2.44 |
106.2M |
| 2025-07-11 |
2.35 |
2.55 |
2.35 |
2.46 |
188.3M |
| 2025-07-10 |
2.22 |
2.34 |
2.22 |
2.32 |
58.6M |
| 2025-07-09 |
2.22 |
2.24 |
2.21 |
2.23 |
27.4M |
| 2025-07-08 |
2.18 |
2.23 |
2.17 |
2.23 |
31.5M |
| 2025-07-07 |
2.15 |
2.21 |
2.15 |
2.19 |
32.5M |
| 2025-07-04 |
2.18 |
2.19 |
2.15 |
2.16 |
24.6M |
| 2025-07-03 |
2.17 |
2.20 |
2.16 |
2.18 |
23.1M |
| 2025-07-02 |
2.13 |
2.18 |
2.13 |
2.17 |
37.1M |
| 2025-07-01 |
2.15 |
2.15 |
2.11 |
2.13 |
21.0M |
| 2025-06-30 |
2.16 |
2.16 |
2.13 |
2.14 |
19.4M |
| 2025-06-27 |
2.14 |
2.17 |
2.13 |
2.15 |
23.9M |
| 2025-06-26 |
2.13 |
2.15 |
2.12 |
2.14 |
19.9M |
| 2025-06-25 |
2.12 |
2.15 |
2.10 |
2.14 |
27.5M |
| 2025-06-24 |
2.08 |
2.13 |
2.07 |
2.12 |
21.3M |
| 2025-06-23 |
2.04 |
2.09 |
2.02 |
2.08 |
26.0M |
| 2025-06-20 |
2.06 |
2.08 |
2.04 |
2.04 |
17.9M |
| 2025-06-19 |
2.10 |
2.11 |
2.05 |
2.06 |
24.4M |
| 2025-06-18 |
2.13 |
2.14 |
2.10 |
2.10 |
25.6M |
| 2025-06-17 |
2.15 |
2.15 |
2.12 |
2.14 |
16.4M |
| 2025-06-16 |
2.12 |
2.16 |
2.11 |
2.14 |
25.8M |
| 2025-06-13 |
2.16 |
2.17 |
2.11 |
2.11 |
33.8M |
| 2025-06-12 |
2.19 |
2.19 |
2.15 |
2.17 |
24.8M |
| 2025-06-11 |
2.15 |
2.20 |
2.15 |
2.19 |
32.1M |
| 2025-06-10 |
2.18 |
2.20 |
2.14 |
2.16 |
34.1M |
| 2025-06-09 |
2.18 |
2.19 |
2.15 |
2.18 |
25.6M |
| 2025-06-06 |
2.16 |
2.18 |
2.15 |
2.18 |
18.0M |
| 2025-06-05 |
2.17 |
2.19 |
2.15 |
2.17 |
20.8M |
| 2025-06-04 |
2.15 |
2.18 |
2.14 |
2.18 |
23.3M |
| 2025-06-03 |
2.14 |
2.16 |
2.13 |
2.15 |
15.8M |
| 2025-05-30 |
2.18 |
2.18 |
2.14 |
2.15 |
23.5M |
| 2025-05-29 |
2.15 |
2.19 |
2.13 |
2.18 |
21.0M |
| 2025-05-28 |
2.16 |
2.18 |
2.13 |
2.15 |
15.2M |
| 2025-05-27 |
2.15 |
2.17 |
2.13 |
2.17 |
22.6M |
| 2025-05-26 |
2.14 |
2.16 |
2.12 |
2.14 |
16.3M |
| 2025-05-23 |
2.17 |
2.19 |
2.13 |
2.14 |
29.6M |
| 2025-05-22 |
2.23 |
2.23 |
2.18 |
2.18 |
29.5M |
| 2025-05-21 |
2.25 |
2.26 |
2.21 |
2.23 |
26.0M |
| 2025-05-20 |
2.26 |
2.27 |
2.23 |
2.25 |
24.5M |
| 2025-05-19 |
2.19 |
2.27 |
2.19 |
2.25 |
58.3M |
| 2025-05-16 |
2.23 |
2.28 |
2.19 |
2.20 |
39.9M |
| 2025-05-15 |
2.21 |
2.22 |
2.18 |
2.20 |
29.8M |
| 2025-05-14 |
2.22 |
2.24 |
2.19 |
2.22 |
45.1M |
| 2025-05-13 |
2.25 |
2.26 |
2.21 |
2.23 |
19.9M |
| 2025-05-12 |
2.23 |
2.25 |
2.21 |
2.23 |
20.6M |
| 2025-05-09 |
2.24 |
2.27 |
2.21 |
2.22 |
24.4M |
| 2025-05-08 |
2.24 |
2.28 |
2.18 |
2.25 |
38.4M |
| 2025-05-07 |
2.22 |
2.37 |
2.21 |
2.23 |
62.6M |
| 2025-05-06 |
2.15 |
2.18 |
2.15 |
2.18 |
28.7M |
| 2025-04-30 |
2.16 |
2.19 |
2.13 |
2.13 |
29.0M |
| 2025-04-29 |
2.12 |
2.16 |
2.11 |
2.15 |
27.7M |
| 2025-04-28 |
2.24 |
2.26 |
2.12 |
2.13 |
44.1M |
| 2025-04-25 |
2.27 |
2.35 |
2.25 |
2.26 |
48.3M |
| 2025-04-24 |
2.28 |
2.33 |
2.25 |
2.27 |
26.3M |
| 2025-04-23 |
2.25 |
2.38 |
2.25 |
2.28 |
47.5M |
| 2025-04-22 |
2.22 |
2.26 |
2.20 |
2.25 |
27.7M |
| 2025-04-21 |
2.21 |
2.24 |
2.18 |
2.21 |
26.8M |
| 2025-04-18 |
2.18 |
2.25 |
2.15 |
2.23 |
39.8M |
| 2025-04-17 |
2.10 |
2.22 |
2.09 |
2.17 |
40.9M |
| 2025-04-16 |
2.15 |
2.17 |
2.08 |
2.12 |
25.0M |
| 2025-04-15 |
2.15 |
2.16 |
2.12 |
2.15 |
18.3M |
| 2025-04-14 |
2.17 |
2.18 |
2.14 |
2.15 |
32.7M |
| 2025-04-11 |
2.15 |
2.18 |
2.13 |
2.15 |
32.7M |
| 2025-04-10 |
2.12 |
2.19 |
2.09 |
2.17 |
47.8M |
| 2025-04-09 |
2.02 |
2.12 |
1.91 |
2.10 |
49.2M |
| 2025-04-08 |
2.07 |
2.12 |
2.02 |
2.06 |
47.3M |
| 2025-04-07 |
2.22 |
2.24 |
2.10 |
2.10 |
32.7M |
| 2025-04-03 |
2.30 |
2.37 |
2.29 |
2.33 |
21.9M |
| 2025-04-02 |
2.35 |
2.36 |
2.31 |
2.32 |
20.9M |
| 2025-04-01 |
2.33 |
2.37 |
2.30 |
2.36 |
27.7M |
| 2025-03-31 |
2.35 |
2.37 |
2.31 |
2.32 |
24.5M |
| 2025-03-28 |
2.39 |
2.41 |
2.33 |
2.37 |
27.8M |
| 2025-03-27 |
2.45 |
2.46 |
2.39 |
2.40 |
37.2M |
| 2025-03-26 |
2.38 |
2.48 |
2.38 |
2.45 |
65.8M |
| 2025-03-25 |
2.27 |
2.44 |
2.25 |
2.40 |
92.2M |
| 2025-03-24 |
2.35 |
2.36 |
2.23 |
2.25 |
43.3M |
| 2025-03-21 |
2.34 |
2.38 |
2.33 |
2.35 |
28.0M |
| 2025-03-20 |
2.34 |
2.37 |
2.33 |
2.35 |
21.0M |
| 2025-03-19 |
2.36 |
2.37 |
2.33 |
2.35 |
20.7M |
| 2025-03-18 |
2.38 |
2.38 |
2.33 |
2.37 |
25.5M |
| 2025-03-17 |
2.33 |
2.38 |
2.33 |
2.37 |
38.0M |
| 2025-03-14 |
2.26 |
2.32 |
2.26 |
2.32 |
34.9M |
| 2025-03-13 |
2.27 |
2.29 |
2.24 |
2.27 |
22.8M |
| 2025-03-12 |
2.27 |
2.29 |
2.26 |
2.28 |
24.7M |
| 2025-03-11 |
2.24 |
2.27 |
2.22 |
2.27 |
26.5M |
| 2025-03-10 |
2.27 |
2.31 |
2.25 |
2.26 |
32.9M |
| 2025-03-07 |
2.30 |
2.31 |
2.25 |
2.26 |
31.1M |
| 2025-03-06 |
2.27 |
2.32 |
2.25 |
2.31 |
39.4M |
| 2025-03-05 |
2.29 |
2.29 |
2.23 |
2.26 |
28.2M |
| 2025-03-04 |
2.30 |
2.30 |
2.25 |
2.29 |
27.0M |
| 2025-03-03 |
2.31 |
2.36 |
2.28 |
2.30 |
32.0M |
| 2025-02-28 |
2.34 |
2.37 |
2.29 |
2.29 |
43.6M |
| 2025-02-27 |
2.33 |
2.39 |
2.31 |
2.35 |
39.8M |
| 2025-02-26 |
2.28 |
2.33 |
2.27 |
2.33 |
41.1M |
| 2025-02-25 |
2.28 |
2.31 |
2.25 |
2.27 |
27.6M |
| 2025-02-24 |
2.24 |
2.32 |
2.24 |
2.30 |
44.8M |
| 2025-02-21 |
2.28 |
2.30 |
2.22 |
2.25 |
40.2M |
| 2025-02-20 |
2.29 |
2.32 |
2.27 |
2.28 |
29.4M |
| 2025-02-19 |
2.28 |
2.30 |
2.26 |
2.29 |
25.5M |
| 2025-02-18 |
2.36 |
2.38 |
2.27 |
2.28 |
34.4M |
| 2025-02-17 |
2.32 |
2.40 |
2.31 |
2.37 |
39.7M |
| 2025-02-14 |
2.39 |
2.40 |
2.30 |
2.31 |
38.6M |
| 2025-02-13 |
2.34 |
2.42 |
2.33 |
2.38 |
49.4M |
| 2025-02-12 |
2.30 |
2.35 |
2.27 |
2.34 |
33.0M |
| 2025-02-11 |
2.38 |
2.40 |
2.28 |
2.30 |
32.7M |
| 2025-02-10 |
2.32 |
2.37 |
2.31 |
2.35 |
35.3M |
| 2025-02-07 |
2.23 |
2.34 |
2.22 |
2.30 |
54.8M |
| 2025-02-06 |
2.22 |
2.25 |
2.17 |
2.23 |
45.4M |
| 2025-02-05 |
2.21 |
2.22 |
2.16 |
2.22 |
60.0M |
| 2025-01-27 |
2.35 |
2.42 |
2.34 |
2.34 |
28.9M |
| 2025-01-24 |
2.38 |
2.38 |
2.33 |
2.34 |
29.3M |
| 2025-01-23 |
2.39 |
2.45 |
2.37 |
2.38 |
29.9M |
| 2025-01-22 |
2.43 |
2.43 |
2.35 |
2.36 |
29.3M |
| 2025-01-21 |
2.46 |
2.51 |
2.42 |
2.43 |
47.2M |
| 2025-01-20 |
2.43 |
2.45 |
2.35 |
2.43 |
37.6M |
| 2025-01-17 |
2.38 |
2.44 |
2.34 |
2.40 |
28.3M |
| 2025-01-16 |
2.38 |
2.45 |
2.37 |
2.40 |
27.8M |
| 2025-01-15 |
2.40 |
2.42 |
2.36 |
2.38 |
26.2M |
| 2025-01-14 |
2.33 |
2.40 |
2.32 |
2.40 |
33.2M |
| 2025-01-13 |
2.28 |
2.33 |
2.23 |
2.32 |
28.8M |
| 2025-01-10 |
2.41 |
2.43 |
2.31 |
2.31 |
33.0M |
| 2025-01-09 |
2.40 |
2.44 |
2.39 |
2.41 |
19.8M |
| 2025-01-08 |
2.42 |
2.44 |
2.36 |
2.42 |
27.0M |
| 2025-01-07 |
2.40 |
2.43 |
2.36 |
2.43 |
21.4M |
| 2025-01-06 |
2.43 |
2.43 |
2.34 |
2.39 |
27.9M |
| 2025-01-03 |
2.52 |
2.53 |
2.41 |
2.42 |
36.1M |
| 2025-01-02 |
2.57 |
2.63 |
2.49 |
2.50 |
37.5M |