| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
3.01 |
3.02 |
2.99 |
3.00 |
1,261.8K |
| 09:35 |
2.99 |
3.01 |
2.99 |
3.01 |
447.1K |
| 09:40 |
3.01 |
3.01 |
2.99 |
3.00 |
396.2K |
| 09:45 |
3.01 |
3.01 |
2.99 |
2.99 |
733.2K |
| 09:50 |
2.99 |
3.00 |
2.99 |
2.99 |
225.9K |
| 09:55 |
3.00 |
3.00 |
2.99 |
3.00 |
305.1K |
| 10:00 |
2.99 |
3.00 |
2.99 |
3.00 |
249.4K |
| 10:05 |
2.99 |
3.01 |
2.99 |
3.01 |
656.4K |
| 10:10 |
3.00 |
3.01 |
3.00 |
3.01 |
142.3K |
| 10:15 |
3.01 |
3.03 |
3.00 |
3.03 |
785.8K |
| 10:20 |
3.02 |
3.03 |
3.02 |
3.03 |
776.0K |
| 10:25 |
3.03 |
3.04 |
3.02 |
3.04 |
182.6K |
| 10:30 |
3.03 |
3.04 |
3.03 |
3.04 |
66.0K |
| 10:35 |
3.04 |
3.04 |
3.02 |
3.03 |
511.7K |
| 10:40 |
3.03 |
3.03 |
3.02 |
3.03 |
64.0K |
| 10:45 |
3.04 |
3.04 |
3.03 |
3.03 |
357.5K |
| 10:50 |
3.04 |
3.04 |
3.03 |
3.04 |
408.2K |
| 10:55 |
3.04 |
3.04 |
3.02 |
3.02 |
275.3K |
| 11:00 |
3.02 |
3.04 |
3.02 |
3.03 |
109.6K |
| 11:05 |
3.03 |
3.04 |
3.03 |
3.04 |
32.5K |
| 11:10 |
3.03 |
3.04 |
3.03 |
3.04 |
38.9K |
| 11:15 |
3.04 |
3.04 |
3.03 |
3.04 |
424.9K |
| 11:20 |
3.04 |
3.04 |
3.03 |
3.04 |
71.6K |
| 11:25 |
3.03 |
3.04 |
3.03 |
3.04 |
57.6K |
| 13:00 |
3.04 |
3.04 |
3.02 |
3.02 |
459.0K |
| 13:05 |
3.03 |
3.03 |
3.02 |
3.03 |
14.1K |
| 13:10 |
3.02 |
3.03 |
3.02 |
3.03 |
29.6K |
| 13:15 |
3.03 |
3.03 |
3.02 |
3.02 |
22.0K |
| 13:20 |
3.02 |
3.03 |
3.01 |
3.01 |
586.4K |
| 13:25 |
3.02 |
3.02 |
3.01 |
3.02 |
106.3K |
| 13:30 |
3.02 |
3.02 |
3.01 |
3.02 |
184.2K |
| 13:35 |
3.02 |
3.02 |
3.01 |
3.01 |
790.8K |
| 13:40 |
3.02 |
3.02 |
3.01 |
3.02 |
23.4K |
| 13:45 |
3.01 |
3.01 |
3.01 |
3.01 |
111.7K |
| 13:50 |
3.01 |
3.02 |
3.00 |
3.00 |
113.8K |
| 13:55 |
3.01 |
3.01 |
3.00 |
3.00 |
172.3K |
| 14:00 |
3.01 |
3.01 |
3.00 |
3.01 |
147.6K |
| 14:05 |
3.00 |
3.01 |
3.00 |
3.01 |
70.9K |
| 14:10 |
3.00 |
3.01 |
3.00 |
3.00 |
18.4K |
| 14:15 |
3.01 |
3.01 |
3.00 |
3.01 |
48.2K |
| 14:20 |
3.01 |
3.01 |
3.00 |
3.00 |
21.6K |
| 14:25 |
3.01 |
3.01 |
3.00 |
3.00 |
206.9K |
| 14:30 |
3.00 |
3.01 |
3.00 |
3.01 |
102.0K |
| 14:35 |
3.00 |
3.01 |
3.00 |
3.00 |
83.1K |
| 14:40 |
3.00 |
3.01 |
3.00 |
3.00 |
98.9K |
| 14:45 |
3.01 |
3.01 |
3.00 |
3.01 |
651.0K |
| 14:50 |
3.01 |
3.01 |
2.99 |
2.99 |
536.8K |
| 14:55 |
2.99 |
3.00 |
2.99 |
3.00 |
144.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
3.02 |
3.04 |
2.99 |
2.99 |
13.4M |
| 2025-09-25 |
3.05 |
3.06 |
3.01 |
3.01 |
12.0M |
| 2025-09-24 |
2.98 |
3.08 |
2.96 |
3.05 |
21.4M |
| 2025-09-23 |
3.07 |
3.09 |
2.95 |
2.98 |
24.3M |
| 2025-09-22 |
3.03 |
3.15 |
3.01 |
3.09 |
32.1M |
| 2025-09-19 |
3.07 |
3.10 |
3.02 |
3.04 |
22.4M |
| 2025-09-18 |
3.12 |
3.18 |
3.06 |
3.09 |
28.0M |
| 2025-09-17 |
3.13 |
3.14 |
3.10 |
3.12 |
19.8M |
| 2025-09-16 |
3.08 |
3.13 |
3.07 |
3.13 |
22.9M |
| 2025-09-15 |
3.09 |
3.09 |
3.03 |
3.09 |
20.9M |
| 2025-09-12 |
3.05 |
3.10 |
3.03 |
3.09 |
28.2M |
| 2025-09-11 |
3.03 |
3.06 |
3.00 |
3.05 |
16.3M |
| 2025-09-10 |
3.03 |
3.06 |
3.02 |
3.03 |
11.1M |
| 2025-09-09 |
3.03 |
3.05 |
3.01 |
3.02 |
11.5M |
| 2025-09-08 |
3.04 |
3.05 |
3.01 |
3.04 |
16.0M |
| 2025-09-05 |
3.01 |
3.04 |
2.97 |
3.04 |
13.9M |
| 2025-09-04 |
3.00 |
3.06 |
2.97 |
3.00 |
18.8M |
| 2025-09-03 |
3.08 |
3.09 |
2.98 |
2.99 |
19.6M |
| 2025-09-02 |
3.05 |
3.12 |
2.98 |
3.09 |
32.6M |
| 2025-09-01 |
3.04 |
3.08 |
3.02 |
3.06 |
19.4M |
| 2025-08-29 |
3.09 |
3.09 |
3.04 |
3.05 |
17.4M |
| 2025-08-28 |
3.11 |
3.15 |
3.00 |
3.09 |
29.4M |
| 2025-08-27 |
3.21 |
3.21 |
3.10 |
3.11 |
33.9M |
| 2025-08-26 |
3.20 |
3.23 |
3.17 |
3.21 |
28.9M |
| 2025-08-25 |
3.22 |
3.22 |
3.18 |
3.19 |
28.8M |
| 2025-08-22 |
3.22 |
3.23 |
3.16 |
3.22 |
31.8M |
| 2025-08-21 |
3.19 |
3.24 |
3.17 |
3.22 |
35.0M |
| 2025-08-20 |
3.14 |
3.19 |
3.11 |
3.19 |
27.5M |
| 2025-08-19 |
3.11 |
3.15 |
3.09 |
3.14 |
22.0M |
| 2025-08-18 |
3.11 |
3.15 |
3.09 |
3.12 |
29.8M |
| 2025-08-15 |
3.09 |
3.12 |
3.08 |
3.11 |
23.9M |
| 2025-08-14 |
3.17 |
3.18 |
3.08 |
3.08 |
36.5M |
| 2025-08-13 |
3.19 |
3.19 |
3.16 |
3.17 |
31.2M |
| 2025-08-12 |
3.26 |
3.27 |
3.18 |
3.19 |
43.2M |
| 2025-08-11 |
3.20 |
3.26 |
3.17 |
3.24 |
59.0M |
| 2025-08-08 |
3.34 |
3.34 |
3.15 |
3.25 |
119.1M |
| 2025-08-07 |
3.25 |
3.37 |
3.20 |
3.37 |
54.7M |
| 2025-08-06 |
3.08 |
3.08 |
3.04 |
3.06 |
21.2M |
| 2025-08-05 |
3.09 |
3.11 |
3.05 |
3.07 |
16.1M |
| 2025-08-04 |
3.06 |
3.10 |
3.03 |
3.09 |
18.5M |
| 2025-08-01 |
3.04 |
3.08 |
3.03 |
3.07 |
16.7M |
| 2025-07-31 |
3.11 |
3.13 |
3.04 |
3.06 |
24.1M |
| 2025-07-30 |
3.17 |
3.18 |
3.10 |
3.13 |
21.2M |
| 2025-07-29 |
3.15 |
3.17 |
3.11 |
3.17 |
22.8M |
| 2025-07-28 |
3.27 |
3.30 |
3.14 |
3.16 |
44.6M |
| 2025-07-25 |
3.28 |
3.30 |
3.20 |
3.20 |
28.9M |
| 2025-07-24 |
3.22 |
3.33 |
3.22 |
3.27 |
52.8M |
| 2025-07-23 |
3.43 |
3.56 |
3.26 |
3.27 |
96.6M |
| 2025-07-22 |
3.23 |
3.28 |
3.17 |
3.24 |
42.1M |
| 2025-07-21 |
3.35 |
3.37 |
3.19 |
3.22 |
49.2M |
| 2025-07-18 |
3.32 |
3.40 |
3.31 |
3.35 |
30.2M |
| 2025-07-17 |
3.33 |
3.33 |
3.27 |
3.32 |
30.6M |
| 2025-07-16 |
3.27 |
3.34 |
3.24 |
3.32 |
40.2M |
| 2025-07-15 |
3.26 |
3.29 |
3.17 |
3.25 |
35.0M |
| 2025-07-14 |
3.21 |
3.38 |
3.17 |
3.28 |
57.2M |
| 2025-07-11 |
3.26 |
3.29 |
3.13 |
3.20 |
41.9M |
| 2025-07-10 |
3.30 |
3.35 |
3.26 |
3.28 |
48.4M |
| 2025-07-09 |
3.41 |
3.45 |
3.27 |
3.31 |
90.1M |
| 2025-07-08 |
3.10 |
3.39 |
3.09 |
3.39 |
88.5M |
| 2025-07-07 |
2.93 |
3.15 |
2.93 |
3.08 |
53.4M |
| 2025-07-04 |
2.98 |
2.98 |
2.91 |
2.95 |
18.8M |
| 2025-07-03 |
2.97 |
3.02 |
2.96 |
2.97 |
13.6M |
| 2025-07-02 |
2.97 |
2.97 |
2.93 |
2.97 |
13.2M |
| 2025-07-01 |
2.97 |
2.99 |
2.94 |
2.95 |
12.8M |
| 2025-06-30 |
2.95 |
2.99 |
2.92 |
2.97 |
18.1M |
| 2025-06-27 |
2.96 |
2.97 |
2.92 |
2.94 |
15.3M |
| 2025-06-26 |
2.96 |
2.97 |
2.93 |
2.94 |
13.8M |
| 2025-06-25 |
2.93 |
2.97 |
2.89 |
2.96 |
16.1M |
| 2025-06-24 |
2.85 |
2.92 |
2.83 |
2.92 |
15.8M |
| 2025-06-23 |
2.80 |
2.87 |
2.76 |
2.86 |
17.0M |
| 2025-06-20 |
2.84 |
2.85 |
2.79 |
2.79 |
11.3M |
| 2025-06-19 |
2.88 |
2.92 |
2.82 |
2.83 |
17.6M |
| 2025-06-18 |
2.88 |
2.91 |
2.84 |
2.89 |
14.8M |
| 2025-06-17 |
2.89 |
2.90 |
2.85 |
2.89 |
14.9M |
| 2025-06-16 |
2.85 |
2.92 |
2.84 |
2.87 |
14.7M |
| 2025-06-13 |
2.90 |
2.92 |
2.84 |
2.86 |
18.0M |
| 2025-06-12 |
2.93 |
2.94 |
2.87 |
2.88 |
20.2M |
| 2025-06-11 |
2.93 |
2.97 |
2.91 |
2.94 |
14.4M |
| 2025-06-10 |
3.02 |
3.03 |
2.88 |
2.92 |
26.4M |
| 2025-06-09 |
2.97 |
3.03 |
2.96 |
3.00 |
24.6M |
| 2025-06-06 |
2.97 |
2.98 |
2.94 |
2.97 |
9.3M |
| 2025-06-05 |
2.99 |
3.00 |
2.94 |
2.96 |
16.3M |
| 2025-06-04 |
2.98 |
3.02 |
2.96 |
2.99 |
19.1M |
| 2025-06-03 |
2.92 |
3.00 |
2.90 |
2.97 |
20.2M |
| 2025-05-30 |
2.96 |
3.00 |
2.91 |
2.92 |
22.7M |
| 2025-05-29 |
2.90 |
2.99 |
2.89 |
2.95 |
21.0M |
| 2025-05-28 |
2.93 |
2.94 |
2.88 |
2.91 |
14.3M |
| 2025-05-27 |
2.92 |
2.95 |
2.87 |
2.93 |
16.3M |
| 2025-05-26 |
2.85 |
2.93 |
2.84 |
2.91 |
17.5M |
| 2025-05-23 |
2.88 |
2.92 |
2.85 |
2.86 |
15.6M |
| 2025-05-22 |
2.92 |
2.95 |
2.89 |
2.90 |
11.2M |
| 2025-05-21 |
2.95 |
2.99 |
2.91 |
2.93 |
16.9M |
| 2025-05-20 |
2.95 |
2.97 |
2.92 |
2.96 |
13.3M |
| 2025-05-19 |
2.92 |
3.00 |
2.90 |
2.95 |
21.4M |
| 2025-05-16 |
2.89 |
2.90 |
2.84 |
2.86 |
12.1M |
| 2025-05-15 |
2.88 |
2.90 |
2.86 |
2.89 |
9.1M |
| 2025-05-14 |
2.90 |
2.91 |
2.86 |
2.89 |
15.4M |
| 2025-05-13 |
2.91 |
2.94 |
2.88 |
2.89 |
13.1M |
| 2025-05-12 |
2.94 |
2.96 |
2.84 |
2.90 |
23.9M |
| 2025-05-09 |
2.95 |
2.99 |
2.92 |
2.94 |
16.5M |
| 2025-05-08 |
2.96 |
3.02 |
2.95 |
2.97 |
15.7M |
| 2025-05-07 |
3.01 |
3.07 |
2.94 |
2.97 |
23.3M |
| 2025-05-06 |
2.94 |
3.06 |
2.86 |
2.99 |
36.7M |
| 2025-04-30 |
2.81 |
2.98 |
2.80 |
2.92 |
34.2M |
| 2025-04-29 |
2.77 |
2.84 |
2.72 |
2.82 |
21.7M |
| 2025-04-28 |
2.71 |
2.80 |
2.68 |
2.77 |
28.0M |
| 2025-04-25 |
2.67 |
2.74 |
2.62 |
2.71 |
20.7M |
| 2025-04-24 |
2.65 |
2.77 |
2.64 |
2.67 |
31.7M |
| 2025-04-23 |
2.63 |
2.64 |
2.59 |
2.61 |
13.9M |
| 2025-04-22 |
2.52 |
2.64 |
2.52 |
2.60 |
21.9M |
| 2025-04-21 |
2.56 |
2.58 |
2.49 |
2.52 |
16.3M |
| 2025-04-18 |
2.53 |
2.64 |
2.51 |
2.55 |
20.6M |
| 2025-04-17 |
2.49 |
2.56 |
2.47 |
2.52 |
13.4M |
| 2025-04-16 |
2.50 |
2.52 |
2.41 |
2.49 |
14.3M |
| 2025-04-15 |
2.52 |
2.55 |
2.47 |
2.51 |
11.6M |
| 2025-04-14 |
2.51 |
2.56 |
2.49 |
2.53 |
19.9M |
| 2025-04-11 |
2.41 |
2.54 |
2.38 |
2.50 |
25.4M |
| 2025-04-10 |
2.38 |
2.43 |
2.38 |
2.42 |
18.8M |
| 2025-04-09 |
2.30 |
2.37 |
2.12 |
2.34 |
25.8M |
| 2025-04-08 |
2.33 |
2.39 |
2.26 |
2.31 |
25.6M |
| 2025-04-07 |
2.58 |
2.58 |
2.44 |
2.44 |
15.9M |
| 2025-04-03 |
2.69 |
2.72 |
2.67 |
2.71 |
8.4M |
| 2025-04-02 |
2.70 |
2.72 |
2.69 |
2.70 |
7.2M |
| 2025-04-01 |
2.70 |
2.76 |
2.70 |
2.71 |
10.1M |
| 2025-03-31 |
2.73 |
2.77 |
2.65 |
2.69 |
17.0M |
| 2025-03-28 |
2.77 |
2.78 |
2.70 |
2.72 |
14.2M |
| 2025-03-27 |
2.84 |
2.85 |
2.77 |
2.78 |
16.5M |
| 2025-03-26 |
2.80 |
2.85 |
2.78 |
2.83 |
19.0M |
| 2025-03-25 |
2.85 |
2.85 |
2.77 |
2.80 |
15.6M |
| 2025-03-24 |
2.92 |
2.93 |
2.78 |
2.84 |
27.9M |
| 2025-03-21 |
2.89 |
3.01 |
2.86 |
2.91 |
37.6M |
| 2025-03-20 |
2.89 |
2.94 |
2.86 |
2.89 |
24.6M |
| 2025-03-19 |
2.91 |
2.95 |
2.88 |
2.89 |
16.5M |
| 2025-03-18 |
2.93 |
2.94 |
2.88 |
2.92 |
18.9M |
| 2025-03-17 |
2.96 |
2.98 |
2.90 |
2.91 |
32.8M |
| 2025-03-14 |
2.93 |
2.99 |
2.89 |
2.95 |
26.8M |
| 2025-03-13 |
2.97 |
3.00 |
2.86 |
2.91 |
41.9M |
| 2025-03-12 |
3.08 |
3.15 |
2.91 |
2.95 |
76.4M |
| 2025-03-11 |
2.71 |
3.00 |
2.69 |
3.00 |
72.8M |
| 2025-03-10 |
2.73 |
2.77 |
2.71 |
2.73 |
14.7M |
| 2025-03-07 |
2.77 |
2.77 |
2.71 |
2.72 |
16.0M |
| 2025-03-06 |
2.74 |
2.80 |
2.72 |
2.77 |
16.0M |
| 2025-03-05 |
2.76 |
2.76 |
2.70 |
2.74 |
14.1M |
| 2025-03-04 |
2.79 |
2.79 |
2.72 |
2.77 |
15.7M |
| 2025-03-03 |
2.77 |
2.85 |
2.75 |
2.78 |
19.5M |
| 2025-02-28 |
2.87 |
2.87 |
2.77 |
2.77 |
22.2M |
| 2025-02-27 |
2.84 |
2.92 |
2.81 |
2.84 |
20.1M |
| 2025-02-26 |
2.85 |
2.88 |
2.82 |
2.85 |
15.9M |
| 2025-02-25 |
2.85 |
2.89 |
2.83 |
2.85 |
20.3M |
| 2025-02-24 |
2.93 |
2.94 |
2.84 |
2.87 |
29.4M |
| 2025-02-21 |
2.90 |
3.02 |
2.87 |
2.93 |
35.0M |
| 2025-02-20 |
2.91 |
2.96 |
2.88 |
2.88 |
15.6M |
| 2025-02-19 |
2.92 |
2.93 |
2.88 |
2.91 |
15.4M |
| 2025-02-18 |
3.03 |
3.04 |
2.90 |
2.91 |
25.5M |
| 2025-02-17 |
2.90 |
3.06 |
2.81 |
3.05 |
46.9M |
| 2025-02-14 |
2.97 |
2.99 |
2.87 |
2.89 |
23.4M |
| 2025-02-13 |
3.04 |
3.06 |
2.98 |
2.99 |
20.5M |
| 2025-02-12 |
3.05 |
3.07 |
3.00 |
3.04 |
18.0M |
| 2025-02-11 |
3.10 |
3.11 |
3.02 |
3.03 |
22.4M |
| 2025-02-10 |
3.09 |
3.13 |
3.07 |
3.10 |
22.4M |
| 2025-02-07 |
3.15 |
3.18 |
3.06 |
3.09 |
41.5M |
| 2025-02-06 |
3.09 |
3.18 |
3.05 |
3.17 |
31.2M |
| 2025-02-05 |
3.02 |
3.09 |
3.01 |
3.06 |
13.0M |
| 2025-01-27 |
3.08 |
3.13 |
2.97 |
3.01 |
15.5M |
| 2025-01-24 |
3.07 |
3.09 |
3.00 |
3.07 |
13.9M |
| 2025-01-23 |
3.09 |
3.22 |
3.06 |
3.07 |
21.0M |
| 2025-01-22 |
3.14 |
3.15 |
3.03 |
3.05 |
18.7M |
| 2025-01-21 |
3.21 |
3.33 |
3.13 |
3.16 |
28.0M |
| 2025-01-20 |
3.18 |
3.23 |
3.13 |
3.21 |
18.5M |
| 2025-01-17 |
3.17 |
3.22 |
3.12 |
3.14 |
23.1M |
| 2025-01-16 |
3.08 |
3.26 |
3.07 |
3.18 |
34.7M |
| 2025-01-15 |
2.97 |
3.12 |
2.95 |
3.07 |
36.6M |
| 2025-01-14 |
2.88 |
3.00 |
2.87 |
2.99 |
27.0M |
| 2025-01-13 |
2.92 |
2.93 |
2.82 |
2.87 |
23.9M |
| 2025-01-10 |
2.91 |
3.02 |
2.85 |
2.92 |
34.9M |
| 2025-01-09 |
2.88 |
2.95 |
2.83 |
2.91 |
22.4M |
| 2025-01-08 |
2.94 |
2.97 |
2.80 |
2.88 |
25.3M |
| 2025-01-07 |
2.87 |
2.94 |
2.80 |
2.94 |
29.8M |
| 2025-01-06 |
2.88 |
3.03 |
2.76 |
2.84 |
47.9M |
| 2025-01-03 |
3.18 |
3.22 |
2.88 |
2.90 |
47.2M |
| 2025-01-02 |
3.33 |
3.35 |
3.10 |
3.18 |
35.7M |