| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2.54 |
2.55 |
2.53 |
2.55 |
3,024.8K |
| 09:35 |
2.55 |
2.55 |
2.53 |
2.54 |
1,985.6K |
| 09:40 |
2.54 |
2.55 |
2.53 |
2.55 |
578.9K |
| 09:45 |
2.55 |
2.56 |
2.54 |
2.56 |
3,607.2K |
| 09:50 |
2.56 |
2.56 |
2.54 |
2.56 |
2,061.9K |
| 09:55 |
2.56 |
2.56 |
2.54 |
2.55 |
433.8K |
| 10:00 |
2.55 |
2.55 |
2.54 |
2.55 |
165.6K |
| 10:05 |
2.55 |
2.55 |
2.54 |
2.55 |
187.5K |
| 10:10 |
2.55 |
2.55 |
2.53 |
2.53 |
2,772.7K |
| 10:15 |
2.54 |
2.54 |
2.53 |
2.53 |
244.1K |
| 10:20 |
2.53 |
2.53 |
2.52 |
2.53 |
2,366.0K |
| 10:25 |
2.53 |
2.53 |
2.52 |
2.53 |
593.9K |
| 10:30 |
2.52 |
2.53 |
2.51 |
2.51 |
2,597.3K |
| 10:35 |
2.51 |
2.52 |
2.51 |
2.51 |
492.4K |
| 10:40 |
2.51 |
2.52 |
2.51 |
2.51 |
357.3K |
| 10:45 |
2.51 |
2.52 |
2.51 |
2.52 |
427.7K |
| 10:50 |
2.52 |
2.52 |
2.51 |
2.52 |
354.4K |
| 10:55 |
2.52 |
2.53 |
2.51 |
2.52 |
2,498.9K |
| 11:00 |
2.52 |
2.53 |
2.51 |
2.53 |
2,438.9K |
| 11:05 |
2.53 |
2.53 |
2.51 |
2.52 |
1,466.6K |
| 11:10 |
2.52 |
2.53 |
2.52 |
2.52 |
112.5K |
| 11:15 |
2.52 |
2.53 |
2.52 |
2.53 |
328.7K |
| 11:20 |
2.53 |
2.53 |
2.52 |
2.52 |
127.0K |
| 11:25 |
2.53 |
2.53 |
2.52 |
2.53 |
240.8K |
| 13:00 |
2.52 |
2.53 |
2.52 |
2.52 |
613.1K |
| 13:05 |
2.53 |
2.53 |
2.52 |
2.53 |
156.6K |
| 13:10 |
2.52 |
2.53 |
2.52 |
2.52 |
815.4K |
| 13:15 |
2.52 |
2.53 |
2.52 |
2.53 |
190.1K |
| 13:20 |
2.52 |
2.53 |
2.52 |
2.52 |
420.5K |
| 13:25 |
2.53 |
2.53 |
2.52 |
2.53 |
179.5K |
| 13:30 |
2.53 |
2.53 |
2.52 |
2.52 |
259.6K |
| 13:35 |
2.52 |
2.53 |
2.52 |
2.53 |
104.5K |
| 13:40 |
2.53 |
2.54 |
2.52 |
2.54 |
1,644.1K |
| 13:45 |
2.54 |
2.54 |
2.53 |
2.54 |
100.7K |
| 13:50 |
2.53 |
2.54 |
2.53 |
2.53 |
374.8K |
| 13:55 |
2.54 |
2.54 |
2.53 |
2.53 |
172.6K |
| 14:00 |
2.54 |
2.54 |
2.53 |
2.54 |
161.0K |
| 14:05 |
2.53 |
2.54 |
2.53 |
2.53 |
2,367.9K |
| 14:10 |
2.53 |
2.54 |
2.53 |
2.53 |
687.3K |
| 14:15 |
2.54 |
2.54 |
2.53 |
2.53 |
257.9K |
| 14:20 |
2.54 |
2.54 |
2.53 |
2.54 |
376.7K |
| 14:25 |
2.53 |
2.54 |
2.53 |
2.53 |
256.8K |
| 14:30 |
2.53 |
2.54 |
2.53 |
2.53 |
241.2K |
| 14:35 |
2.54 |
2.54 |
2.53 |
2.53 |
117.1K |
| 14:40 |
2.54 |
2.54 |
2.53 |
2.53 |
1,243.6K |
| 14:45 |
2.54 |
2.54 |
2.53 |
2.54 |
451.2K |
| 14:50 |
2.54 |
2.54 |
2.53 |
2.53 |
843.5K |
| 14:55 |
2.53 |
2.54 |
2.53 |
2.53 |
878.1K |
| 15:40 |
2.54 |
2.54 |
2.54 |
2.54 |
465.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-29 |
2.53 |
2.53 |
2.47 |
2.52 |
48.8M |
| 2025-09-26 |
2.51 |
2.55 |
2.50 |
2.52 |
43.7M |
| 2025-09-25 |
2.54 |
2.54 |
2.49 |
2.51 |
48.4M |
| 2025-09-24 |
2.54 |
2.56 |
2.51 |
2.54 |
42.8M |
| 2025-09-23 |
2.56 |
2.56 |
2.50 |
2.54 |
50.5M |
| 2025-09-22 |
2.57 |
2.58 |
2.53 |
2.56 |
48.3M |
| 2025-09-19 |
2.56 |
2.59 |
2.53 |
2.57 |
56.7M |
| 2025-09-18 |
2.60 |
2.62 |
2.54 |
2.56 |
72.4M |
| 2025-09-17 |
2.58 |
2.61 |
2.57 |
2.59 |
69.5M |
| 2025-09-16 |
2.57 |
2.59 |
2.56 |
2.58 |
66.2M |
| 2025-09-15 |
2.53 |
2.57 |
2.52 |
2.56 |
61.8M |
| 2025-09-12 |
2.48 |
2.54 |
2.47 |
2.52 |
58.4M |
| 2025-09-11 |
2.48 |
2.49 |
2.45 |
2.48 |
32.0M |
| 2025-09-10 |
2.47 |
2.48 |
2.46 |
2.48 |
20.3M |
| 2025-09-09 |
2.47 |
2.49 |
2.46 |
2.47 |
33.9M |
| 2025-09-08 |
2.47 |
2.48 |
2.46 |
2.47 |
27.5M |
| 2025-09-05 |
2.45 |
2.48 |
2.44 |
2.47 |
33.3M |
| 2025-09-04 |
2.43 |
2.45 |
2.41 |
2.44 |
32.5M |
| 2025-09-03 |
2.47 |
2.48 |
2.42 |
2.43 |
35.9M |
| 2025-09-02 |
2.46 |
2.47 |
2.44 |
2.46 |
35.3M |
| 2025-09-01 |
2.47 |
2.48 |
2.44 |
2.46 |
39.1M |
| 2025-08-29 |
2.48 |
2.52 |
2.47 |
2.48 |
42.4M |
| 2025-08-28 |
2.50 |
2.51 |
2.44 |
2.48 |
55.1M |
| 2025-08-27 |
2.56 |
2.56 |
2.49 |
2.49 |
62.1M |
| 2025-08-26 |
2.56 |
2.57 |
2.54 |
2.56 |
43.4M |
| 2025-08-25 |
2.55 |
2.58 |
2.54 |
2.57 |
57.6M |
| 2025-08-22 |
2.55 |
2.56 |
2.51 |
2.54 |
50.7M |
| 2025-08-21 |
2.53 |
2.56 |
2.53 |
2.55 |
43.3M |
| 2025-08-20 |
2.52 |
2.54 |
2.51 |
2.54 |
33.8M |
| 2025-08-19 |
2.52 |
2.53 |
2.51 |
2.52 |
27.4M |
| 2025-08-18 |
2.54 |
2.55 |
2.51 |
2.51 |
47.0M |
| 2025-08-15 |
2.51 |
2.54 |
2.51 |
2.53 |
30.3M |
| 2025-08-14 |
2.56 |
2.56 |
2.51 |
2.51 |
39.2M |
| 2025-08-13 |
2.57 |
2.58 |
2.55 |
2.56 |
34.6M |
| 2025-08-12 |
2.55 |
2.58 |
2.55 |
2.58 |
41.3M |
| 2025-08-11 |
2.56 |
2.57 |
2.54 |
2.55 |
32.6M |
| 2025-08-08 |
2.54 |
2.56 |
2.53 |
2.55 |
28.8M |
| 2025-08-07 |
2.55 |
2.57 |
2.51 |
2.55 |
42.5M |
| 2025-08-06 |
2.53 |
2.57 |
2.53 |
2.55 |
45.1M |
| 2025-08-05 |
2.52 |
2.54 |
2.51 |
2.53 |
29.5M |
| 2025-08-04 |
2.48 |
2.52 |
2.47 |
2.52 |
29.1M |
| 2025-08-01 |
2.48 |
2.51 |
2.47 |
2.49 |
35.4M |
| 2025-07-31 |
2.54 |
2.55 |
2.47 |
2.48 |
71.2M |
| 2025-07-30 |
2.57 |
2.58 |
2.54 |
2.55 |
43.7M |
| 2025-07-29 |
2.55 |
2.56 |
2.51 |
2.55 |
39.1M |
| 2025-07-28 |
2.60 |
2.60 |
2.54 |
2.55 |
74.1M |
| 2025-07-25 |
2.67 |
2.70 |
2.61 |
2.63 |
68.2M |
| 2025-07-24 |
2.64 |
2.67 |
2.59 |
2.67 |
81.9M |
| 2025-07-23 |
2.70 |
2.71 |
2.63 |
2.65 |
101.5M |
| 2025-07-22 |
2.57 |
2.67 |
2.53 |
2.67 |
118.9M |
| 2025-07-21 |
2.51 |
2.56 |
2.51 |
2.56 |
62.4M |
| 2025-07-18 |
2.49 |
2.53 |
2.48 |
2.50 |
39.4M |
| 2025-07-17 |
2.49 |
2.49 |
2.47 |
2.47 |
27.5M |
| 2025-07-16 |
2.49 |
2.50 |
2.47 |
2.48 |
38.5M |
| 2025-07-15 |
2.58 |
2.59 |
2.48 |
2.49 |
93.9M |
| 2025-07-14 |
2.61 |
2.64 |
2.58 |
2.61 |
70.8M |
| 2025-07-11 |
2.60 |
2.62 |
2.57 |
2.61 |
71.1M |
| 2025-07-10 |
2.54 |
2.61 |
2.52 |
2.60 |
102.5M |
| 2025-07-09 |
2.56 |
2.60 |
2.56 |
2.58 |
56.4M |
| 2025-07-08 |
2.55 |
2.56 |
2.52 |
2.55 |
37.9M |
| 2025-07-07 |
2.53 |
2.55 |
2.51 |
2.55 |
36.9M |
| 2025-07-04 |
2.52 |
2.55 |
2.51 |
2.52 |
42.5M |
| 2025-07-03 |
2.51 |
2.58 |
2.51 |
2.52 |
62.4M |
| 2025-07-02 |
2.47 |
2.51 |
2.46 |
2.50 |
58.7M |
| 2025-07-01 |
2.47 |
2.47 |
2.45 |
2.47 |
21.5M |
| 2025-06-30 |
2.48 |
2.49 |
2.46 |
2.47 |
30.3M |
| 2025-06-27 |
2.45 |
2.49 |
2.44 |
2.48 |
50.0M |
| 2025-06-26 |
2.45 |
2.47 |
2.44 |
2.44 |
36.5M |
| 2025-06-25 |
2.44 |
2.46 |
2.43 |
2.45 |
31.7M |
| 2025-06-24 |
2.45 |
2.46 |
2.41 |
2.44 |
46.3M |
| 2025-06-23 |
2.44 |
2.47 |
2.43 |
2.46 |
35.8M |
| 2025-06-20 |
2.43 |
2.45 |
2.42 |
2.43 |
25.1M |
| 2025-06-19 |
2.44 |
2.45 |
2.41 |
2.43 |
35.1M |
| 2025-06-18 |
2.46 |
2.47 |
2.43 |
2.45 |
27.6M |
| 2025-06-17 |
2.44 |
2.47 |
2.42 |
2.47 |
46.3M |
| 2025-06-16 |
2.43 |
2.45 |
2.42 |
2.44 |
36.1M |
| 2025-06-13 |
2.41 |
2.44 |
2.41 |
2.42 |
39.8M |
| 2025-06-12 |
2.44 |
2.44 |
2.41 |
2.41 |
21.8M |
| 2025-06-11 |
2.43 |
2.45 |
2.41 |
2.43 |
35.6M |
| 2025-06-10 |
2.43 |
2.44 |
2.40 |
2.42 |
28.2M |
| 2025-06-09 |
2.42 |
2.44 |
2.41 |
2.43 |
26.8M |
| 2025-06-06 |
2.42 |
2.44 |
2.41 |
2.43 |
27.3M |
| 2025-06-05 |
2.42 |
2.44 |
2.40 |
2.41 |
24.5M |
| 2025-06-04 |
2.41 |
2.43 |
2.39 |
2.42 |
31.0M |
| 2025-06-03 |
2.40 |
2.41 |
2.39 |
2.40 |
18.1M |
| 2025-05-30 |
2.41 |
2.42 |
2.39 |
2.40 |
21.3M |
| 2025-05-29 |
2.40 |
2.42 |
2.39 |
2.42 |
20.6M |
| 2025-05-28 |
2.39 |
2.40 |
2.38 |
2.39 |
14.9M |
| 2025-05-27 |
2.39 |
2.40 |
2.37 |
2.39 |
26.4M |
| 2025-05-26 |
2.38 |
2.40 |
2.37 |
2.39 |
21.8M |
| 2025-05-23 |
2.43 |
2.44 |
2.38 |
2.38 |
42.5M |
| 2025-05-22 |
2.45 |
2.46 |
2.42 |
2.42 |
27.4M |
| 2025-05-21 |
2.42 |
2.47 |
2.42 |
2.45 |
46.8M |
| 2025-05-20 |
2.45 |
2.46 |
2.42 |
2.44 |
23.2M |
| 2025-05-19 |
2.43 |
2.46 |
2.42 |
2.45 |
27.4M |
| 2025-05-16 |
2.45 |
2.46 |
2.42 |
2.42 |
31.3M |
| 2025-05-15 |
2.44 |
2.49 |
2.44 |
2.45 |
47.0M |
| 2025-05-14 |
2.44 |
2.45 |
2.41 |
2.44 |
35.3M |
| 2025-05-13 |
2.43 |
2.44 |
2.42 |
2.44 |
31.5M |
| 2025-05-12 |
2.42 |
2.42 |
2.40 |
2.42 |
20.4M |
| 2025-05-09 |
2.42 |
2.43 |
2.40 |
2.41 |
24.7M |
| 2025-05-08 |
2.41 |
2.42 |
2.40 |
2.41 |
22.0M |
| 2025-05-07 |
2.40 |
2.44 |
2.39 |
2.42 |
52.4M |
| 2025-05-06 |
2.36 |
2.38 |
2.35 |
2.38 |
31.5M |
| 2025-04-30 |
2.36 |
2.37 |
2.35 |
2.35 |
26.4M |
| 2025-04-29 |
2.38 |
2.39 |
2.34 |
2.35 |
44.9M |
| 2025-04-28 |
2.43 |
2.43 |
2.39 |
2.39 |
36.2M |
| 2025-04-25 |
2.42 |
2.44 |
2.40 |
2.43 |
35.5M |
| 2025-04-24 |
2.41 |
2.43 |
2.40 |
2.42 |
22.4M |
| 2025-04-23 |
2.44 |
2.45 |
2.40 |
2.40 |
46.7M |
| 2025-04-22 |
2.43 |
2.45 |
2.42 |
2.43 |
29.7M |
| 2025-04-21 |
2.44 |
2.44 |
2.42 |
2.43 |
21.0M |
| 2025-04-18 |
2.43 |
2.44 |
2.41 |
2.43 |
19.1M |
| 2025-04-17 |
2.42 |
2.45 |
2.42 |
2.43 |
24.4M |
| 2025-04-16 |
2.43 |
2.45 |
2.41 |
2.43 |
31.4M |
| 2025-04-15 |
2.43 |
2.44 |
2.42 |
2.43 |
31.1M |
| 2025-04-14 |
2.42 |
2.47 |
2.42 |
2.46 |
43.8M |
| 2025-04-11 |
2.40 |
2.43 |
2.39 |
2.41 |
29.5M |
| 2025-04-10 |
2.42 |
2.45 |
2.40 |
2.41 |
45.3M |
| 2025-04-09 |
2.37 |
2.40 |
2.31 |
2.39 |
57.2M |
| 2025-04-08 |
2.32 |
2.40 |
2.32 |
2.39 |
66.7M |
| 2025-04-07 |
2.49 |
2.49 |
2.30 |
2.30 |
83.6M |
| 2025-04-03 |
2.52 |
2.55 |
2.51 |
2.55 |
26.1M |
| 2025-04-02 |
2.54 |
2.55 |
2.52 |
2.53 |
23.0M |
| 2025-04-01 |
2.51 |
2.56 |
2.51 |
2.55 |
36.4M |
| 2025-03-31 |
2.54 |
2.56 |
2.50 |
2.51 |
36.0M |
| 2025-03-28 |
2.58 |
2.58 |
2.53 |
2.54 |
39.7M |
| 2025-03-27 |
2.62 |
2.63 |
2.58 |
2.58 |
40.7M |
| 2025-03-26 |
2.63 |
2.64 |
2.60 |
2.62 |
43.3M |
| 2025-03-25 |
2.58 |
2.64 |
2.57 |
2.63 |
67.6M |
| 2025-03-24 |
2.61 |
2.62 |
2.55 |
2.59 |
54.1M |
| 2025-03-21 |
2.61 |
2.64 |
2.59 |
2.61 |
60.1M |
| 2025-03-20 |
2.59 |
2.64 |
2.59 |
2.61 |
54.8M |
| 2025-03-19 |
2.59 |
2.60 |
2.57 |
2.59 |
34.0M |
| 2025-03-18 |
2.59 |
2.60 |
2.57 |
2.58 |
34.3M |
| 2025-03-17 |
2.59 |
2.62 |
2.58 |
2.59 |
41.3M |
| 2025-03-14 |
2.58 |
2.59 |
2.56 |
2.58 |
54.7M |
| 2025-03-13 |
2.54 |
2.60 |
2.53 |
2.59 |
90.3M |
| 2025-03-12 |
2.54 |
2.55 |
2.51 |
2.54 |
47.4M |
| 2025-03-11 |
2.52 |
2.54 |
2.50 |
2.53 |
29.7M |
| 2025-03-10 |
2.50 |
2.56 |
2.49 |
2.53 |
50.3M |
| 2025-03-07 |
2.47 |
2.51 |
2.46 |
2.50 |
42.3M |
| 2025-03-06 |
2.47 |
2.48 |
2.46 |
2.47 |
32.4M |
| 2025-03-05 |
2.49 |
2.50 |
2.44 |
2.47 |
37.4M |
| 2025-03-04 |
2.51 |
2.51 |
2.48 |
2.49 |
31.4M |
| 2025-03-03 |
2.52 |
2.54 |
2.50 |
2.51 |
34.4M |
| 2025-02-28 |
2.53 |
2.56 |
2.51 |
2.52 |
45.4M |
| 2025-02-27 |
2.55 |
2.57 |
2.52 |
2.54 |
35.7M |
| 2025-02-26 |
2.51 |
2.55 |
2.51 |
2.54 |
50.7M |
| 2025-02-25 |
2.54 |
2.55 |
2.50 |
2.51 |
42.3M |
| 2025-02-24 |
2.52 |
2.55 |
2.52 |
2.54 |
36.0M |
| 2025-02-21 |
2.55 |
2.56 |
2.52 |
2.53 |
39.9M |
| 2025-02-20 |
2.55 |
2.57 |
2.53 |
2.55 |
33.4M |
| 2025-02-19 |
2.58 |
2.59 |
2.53 |
2.55 |
58.5M |
| 2025-02-18 |
2.62 |
2.62 |
2.57 |
2.59 |
54.5M |
| 2025-02-17 |
2.61 |
2.62 |
2.59 |
2.60 |
39.9M |
| 2025-02-14 |
2.62 |
2.63 |
2.59 |
2.61 |
46.4M |
| 2025-02-13 |
2.63 |
2.65 |
2.62 |
2.62 |
43.5M |
| 2025-02-12 |
2.62 |
2.63 |
2.60 |
2.62 |
34.6M |
| 2025-02-11 |
2.64 |
2.65 |
2.60 |
2.63 |
34.9M |
| 2025-02-10 |
2.64 |
2.66 |
2.62 |
2.63 |
40.3M |
| 2025-02-07 |
2.60 |
2.67 |
2.59 |
2.64 |
69.7M |
| 2025-02-06 |
2.59 |
2.60 |
2.56 |
2.60 |
26.8M |
| 2025-02-05 |
2.62 |
2.63 |
2.57 |
2.58 |
35.8M |
| 2025-01-27 |
2.57 |
2.63 |
2.57 |
2.60 |
53.4M |
| 2025-01-24 |
2.55 |
2.58 |
2.54 |
2.57 |
35.3M |
| 2025-01-23 |
2.58 |
2.61 |
2.55 |
2.55 |
53.0M |
| 2025-01-22 |
2.57 |
2.58 |
2.54 |
2.56 |
25.6M |
| 2025-01-21 |
2.60 |
2.61 |
2.56 |
2.57 |
37.9M |
| 2025-01-20 |
2.63 |
2.63 |
2.59 |
2.59 |
30.5M |
| 2025-01-17 |
2.61 |
2.62 |
2.59 |
2.61 |
27.4M |
| 2025-01-16 |
2.61 |
2.66 |
2.60 |
2.61 |
52.4M |
| 2025-01-15 |
2.62 |
2.62 |
2.59 |
2.60 |
39.3M |
| 2025-01-14 |
2.56 |
2.63 |
2.55 |
2.62 |
44.7M |
| 2025-01-13 |
2.54 |
2.57 |
2.52 |
2.56 |
36.0M |
| 2025-01-10 |
2.60 |
2.61 |
2.55 |
2.55 |
28.0M |
| 2025-01-09 |
2.62 |
2.63 |
2.59 |
2.60 |
29.7M |
| 2025-01-08 |
2.65 |
2.65 |
2.57 |
2.64 |
52.7M |
| 2025-01-07 |
2.67 |
2.68 |
2.61 |
2.66 |
48.5M |
| 2025-01-06 |
2.67 |
2.71 |
2.64 |
2.67 |
44.6M |
| 2025-01-03 |
2.68 |
2.73 |
2.66 |
2.67 |
52.4M |
| 2025-01-02 |
2.75 |
2.77 |
2.67 |
2.68 |
58.2M |