| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
10.90 |
10.94 |
10.86 |
10.86 |
387.9K |
| 09:35 |
10.86 |
10.98 |
10.86 |
10.94 |
390.6K |
| 09:40 |
10.94 |
10.97 |
10.92 |
10.93 |
227.5K |
| 09:45 |
10.94 |
10.96 |
10.89 |
10.89 |
178.0K |
| 09:50 |
10.90 |
10.90 |
10.86 |
10.87 |
314.2K |
| 09:55 |
10.87 |
10.88 |
10.79 |
10.79 |
282.0K |
| 10:00 |
10.78 |
10.84 |
10.77 |
10.80 |
307.6K |
| 10:05 |
10.80 |
10.84 |
10.80 |
10.82 |
218.8K |
| 10:10 |
10.80 |
10.87 |
10.80 |
10.86 |
150.3K |
| 10:15 |
10.86 |
10.87 |
10.83 |
10.85 |
172.2K |
| 10:20 |
10.85 |
10.87 |
10.83 |
10.87 |
124.6K |
| 10:25 |
10.87 |
10.90 |
10.86 |
10.90 |
133.8K |
| 10:30 |
10.89 |
10.93 |
10.87 |
10.88 |
229.9K |
| 10:35 |
10.87 |
10.90 |
10.87 |
10.89 |
90.6K |
| 10:40 |
10.89 |
10.89 |
10.83 |
10.85 |
115.9K |
| 10:45 |
10.84 |
10.85 |
10.82 |
10.84 |
134.3K |
| 10:50 |
10.84 |
10.88 |
10.84 |
10.87 |
102.8K |
| 10:55 |
10.87 |
10.88 |
10.85 |
10.87 |
91.4K |
| 11:00 |
10.86 |
10.87 |
10.85 |
10.85 |
125.3K |
| 11:05 |
10.85 |
10.85 |
10.82 |
10.82 |
76.9K |
| 11:10 |
10.82 |
10.84 |
10.81 |
10.81 |
122.7K |
| 11:15 |
10.81 |
10.84 |
10.80 |
10.81 |
216.3K |
| 11:20 |
10.81 |
10.83 |
10.81 |
10.81 |
71.7K |
| 11:25 |
10.81 |
10.82 |
10.78 |
10.81 |
147.9K |
| 13:00 |
10.81 |
10.82 |
10.74 |
10.74 |
537.0K |
| 13:05 |
10.74 |
10.77 |
10.72 |
10.72 |
359.8K |
| 13:10 |
10.71 |
10.75 |
10.70 |
10.74 |
535.4K |
| 13:15 |
10.74 |
10.74 |
10.69 |
10.69 |
492.8K |
| 13:20 |
10.69 |
10.73 |
10.68 |
10.73 |
309.7K |
| 13:25 |
10.73 |
10.73 |
10.70 |
10.72 |
83.9K |
| 13:30 |
10.71 |
10.72 |
10.68 |
10.69 |
133.3K |
| 13:35 |
10.69 |
10.72 |
10.69 |
10.70 |
152.9K |
| 13:40 |
10.70 |
10.71 |
10.67 |
10.68 |
124.3K |
| 13:45 |
10.67 |
10.72 |
10.67 |
10.72 |
212.5K |
| 13:50 |
10.72 |
10.75 |
10.72 |
10.73 |
176.5K |
| 13:55 |
10.72 |
10.72 |
10.70 |
10.71 |
97.2K |
| 14:00 |
10.71 |
10.71 |
10.68 |
10.70 |
160.9K |
| 14:05 |
10.69 |
10.71 |
10.67 |
10.71 |
322.7K |
| 14:10 |
10.71 |
10.75 |
10.70 |
10.74 |
276.3K |
| 14:15 |
10.73 |
10.73 |
10.71 |
10.73 |
197.7K |
| 14:20 |
10.73 |
10.76 |
10.73 |
10.75 |
138.9K |
| 14:25 |
10.75 |
10.75 |
10.72 |
10.74 |
146.5K |
| 14:30 |
10.74 |
10.78 |
10.74 |
10.76 |
124.7K |
| 14:35 |
10.76 |
10.76 |
10.73 |
10.76 |
190.7K |
| 14:40 |
10.76 |
10.77 |
10.75 |
10.76 |
115.2K |
| 14:45 |
10.75 |
10.78 |
10.74 |
10.77 |
191.7K |
| 14:50 |
10.77 |
10.78 |
10.74 |
10.76 |
300.8K |
| 14:55 |
10.76 |
10.78 |
10.76 |
10.78 |
60.3K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
11.05 |
11.58 |
11.05 |
11.36 |
25.7M |
| 2025-09-25 |
11.00 |
11.47 |
10.98 |
11.23 |
32.6M |
| 2025-09-24 |
10.50 |
11.56 |
10.40 |
11.03 |
41.2M |
| 2025-09-23 |
10.79 |
10.84 |
10.30 |
10.51 |
13.5M |
| 2025-09-22 |
10.86 |
10.98 |
10.67 |
10.79 |
9.9M |
| 2025-09-19 |
11.08 |
11.11 |
10.81 |
10.87 |
11.7M |
| 2025-09-18 |
11.25 |
11.59 |
10.95 |
11.08 |
20.9M |
| 2025-09-17 |
11.02 |
11.49 |
10.95 |
11.17 |
21.4M |
| 2025-09-16 |
10.55 |
11.08 |
10.53 |
11.05 |
15.5M |
| 2025-09-15 |
10.69 |
10.77 |
10.58 |
10.58 |
5.8M |
| 2025-09-12 |
10.84 |
10.91 |
10.67 |
10.69 |
7.2M |
| 2025-09-11 |
10.59 |
10.91 |
10.53 |
10.80 |
9.1M |
| 2025-09-10 |
10.80 |
10.87 |
10.53 |
10.61 |
8.6M |
| 2025-09-09 |
10.75 |
10.90 |
10.64 |
10.78 |
10.5M |
| 2025-09-08 |
10.60 |
10.85 |
10.56 |
10.76 |
8.7M |
| 2025-09-05 |
10.24 |
10.58 |
10.17 |
10.56 |
8.5M |
| 2025-09-04 |
10.49 |
10.58 |
10.03 |
10.17 |
12.3M |
| 2025-09-03 |
10.63 |
10.93 |
10.40 |
10.49 |
10.1M |
| 2025-09-02 |
10.76 |
10.84 |
10.30 |
10.63 |
14.6M |
| 2025-09-01 |
10.91 |
11.01 |
10.70 |
10.79 |
10.6M |
| 2025-08-29 |
10.88 |
11.08 |
10.81 |
10.91 |
11.9M |
| 2025-08-28 |
10.91 |
10.99 |
10.32 |
10.79 |
17.9M |
| 2025-08-27 |
11.27 |
11.35 |
10.80 |
10.92 |
15.0M |
| 2025-08-26 |
11.30 |
11.30 |
11.16 |
11.24 |
12.2M |
| 2025-08-25 |
11.30 |
11.49 |
11.21 |
11.30 |
16.3M |
| 2025-08-22 |
11.39 |
11.41 |
11.22 |
11.31 |
14.3M |
| 2025-08-21 |
11.66 |
11.67 |
11.28 |
11.37 |
27.2M |
| 2025-08-20 |
11.46 |
11.78 |
11.36 |
11.77 |
33.5M |
| 2025-08-19 |
11.43 |
11.60 |
11.15 |
11.38 |
24.0M |
| 2025-08-18 |
10.88 |
11.87 |
10.73 |
11.48 |
35.1M |
| 2025-08-15 |
10.73 |
10.85 |
10.70 |
10.81 |
11.8M |
| 2025-08-14 |
10.97 |
11.24 |
10.71 |
10.74 |
16.9M |
| 2025-08-13 |
10.96 |
11.00 |
10.84 |
10.95 |
8.5M |
| 2025-08-12 |
11.06 |
11.09 |
10.88 |
10.98 |
8.7M |
| 2025-08-11 |
10.92 |
11.15 |
10.86 |
11.04 |
11.2M |
| 2025-08-08 |
10.85 |
11.00 |
10.70 |
10.93 |
12.4M |
| 2025-08-07 |
10.82 |
10.94 |
10.76 |
10.85 |
11.8M |
| 2025-08-06 |
10.83 |
11.00 |
10.66 |
10.90 |
17.5M |
| 2025-08-05 |
10.49 |
10.74 |
10.47 |
10.73 |
15.1M |
| 2025-08-04 |
10.00 |
10.52 |
9.95 |
10.47 |
14.0M |
| 2025-08-01 |
10.08 |
10.15 |
10.00 |
10.06 |
6.0M |
| 2025-07-31 |
10.21 |
10.32 |
10.05 |
10.06 |
8.9M |
| 2025-07-30 |
10.24 |
10.42 |
10.10 |
10.23 |
11.0M |
| 2025-07-29 |
10.35 |
10.39 |
10.15 |
10.23 |
8.9M |
| 2025-07-28 |
10.49 |
10.51 |
10.36 |
10.39 |
7.0M |
| 2025-07-25 |
10.54 |
10.55 |
10.38 |
10.45 |
8.0M |
| 2025-07-24 |
10.45 |
10.65 |
10.44 |
10.56 |
8.9M |
| 2025-07-23 |
10.54 |
10.68 |
10.39 |
10.45 |
12.2M |
| 2025-07-22 |
10.51 |
10.82 |
10.49 |
10.59 |
10.1M |
| 2025-07-21 |
10.52 |
10.64 |
10.35 |
10.53 |
9.3M |
| 2025-07-18 |
10.60 |
10.65 |
10.37 |
10.46 |
8.2M |
| 2025-07-17 |
10.50 |
10.57 |
10.39 |
10.56 |
7.7M |
| 2025-07-16 |
10.28 |
10.53 |
10.20 |
10.53 |
8.9M |
| 2025-07-15 |
10.40 |
10.48 |
10.20 |
10.27 |
6.2M |
| 2025-07-14 |
10.19 |
10.45 |
10.11 |
10.44 |
8.8M |
| 2025-07-11 |
10.12 |
10.20 |
10.06 |
10.14 |
5.8M |
| 2025-07-10 |
10.23 |
10.27 |
10.08 |
10.12 |
6.6M |
| 2025-07-09 |
10.30 |
10.52 |
10.17 |
10.22 |
7.9M |
| 2025-07-08 |
10.27 |
10.35 |
10.21 |
10.33 |
4.1M |
| 2025-07-07 |
10.27 |
10.31 |
10.14 |
10.29 |
4.0M |
| 2025-07-04 |
10.44 |
10.44 |
10.25 |
10.27 |
5.1M |
| 2025-07-03 |
10.42 |
10.49 |
10.33 |
10.45 |
4.3M |
| 2025-07-02 |
10.48 |
10.52 |
10.33 |
10.42 |
4.6M |
| 2025-07-01 |
10.52 |
10.54 |
10.34 |
10.51 |
6.3M |
| 2025-06-30 |
10.32 |
10.54 |
10.28 |
10.54 |
8.3M |
| 2025-06-27 |
10.25 |
10.31 |
10.18 |
10.27 |
6.8M |
| 2025-06-26 |
10.29 |
10.44 |
10.22 |
10.25 |
8.6M |
| 2025-06-25 |
10.26 |
10.36 |
10.13 |
10.29 |
8.8M |
| 2025-06-24 |
9.92 |
10.32 |
9.92 |
10.23 |
9.3M |
| 2025-06-23 |
9.76 |
9.98 |
9.59 |
9.93 |
7.8M |
| 2025-06-20 |
9.98 |
10.07 |
9.78 |
9.79 |
7.5M |
| 2025-06-19 |
10.05 |
10.21 |
9.93 |
9.98 |
7.8M |
| 2025-06-18 |
10.05 |
10.08 |
9.91 |
10.05 |
6.3M |
| 2025-06-17 |
10.30 |
10.32 |
10.03 |
10.07 |
9.6M |
| 2025-06-16 |
10.02 |
10.42 |
10.02 |
10.21 |
8.2M |
| 2025-06-13 |
10.41 |
10.58 |
10.06 |
10.12 |
18.5M |
| 2025-06-12 |
10.98 |
10.98 |
10.58 |
10.61 |
15.2M |
| 2025-06-11 |
10.97 |
11.09 |
10.75 |
10.85 |
14.7M |
| 2025-06-10 |
11.30 |
11.39 |
10.70 |
10.81 |
21.9M |
| 2025-06-09 |
11.08 |
11.78 |
11.05 |
11.40 |
27.6M |
| 2025-06-06 |
11.69 |
11.79 |
11.18 |
11.24 |
34.2M |
| 2025-06-05 |
10.95 |
11.91 |
10.56 |
11.91 |
35.1M |
| 2025-06-04 |
10.83 |
10.87 |
10.50 |
10.83 |
14.1M |
| 2025-06-03 |
10.75 |
10.86 |
10.61 |
10.71 |
9.7M |
| 2025-05-30 |
11.50 |
11.50 |
10.69 |
10.79 |
21.4M |
| 2025-05-29 |
11.51 |
11.74 |
11.30 |
11.55 |
17.2M |
| 2025-05-28 |
11.48 |
12.12 |
11.36 |
11.39 |
20.1M |
| 2025-05-27 |
11.37 |
11.60 |
11.11 |
11.44 |
15.6M |
| 2025-05-26 |
11.39 |
11.63 |
11.15 |
11.42 |
18.7M |
| 2025-05-23 |
11.53 |
11.79 |
11.27 |
11.39 |
19.9M |
| 2025-05-22 |
11.80 |
12.01 |
11.55 |
11.58 |
28.2M |
| 2025-05-21 |
11.35 |
12.16 |
10.81 |
12.13 |
58.2M |
| 2025-05-20 |
10.53 |
11.52 |
10.18 |
11.52 |
23.8M |
| 2025-05-19 |
10.37 |
10.66 |
10.17 |
10.47 |
14.5M |
| 2025-05-16 |
10.19 |
10.45 |
10.11 |
10.26 |
9.6M |
| 2025-05-15 |
10.23 |
10.28 |
9.96 |
10.18 |
7.8M |
| 2025-05-14 |
10.30 |
10.40 |
10.14 |
10.23 |
10.8M |
| 2025-05-13 |
10.67 |
10.79 |
10.30 |
10.31 |
11.2M |
| 2025-05-12 |
10.53 |
10.69 |
10.36 |
10.62 |
12.3M |
| 2025-05-09 |
10.42 |
10.55 |
10.19 |
10.37 |
12.0M |
| 2025-05-08 |
10.33 |
10.78 |
10.33 |
10.49 |
14.6M |
| 2025-05-07 |
10.69 |
10.70 |
10.20 |
10.32 |
19.7M |
| 2025-05-06 |
10.19 |
10.54 |
9.91 |
10.51 |
19.5M |
| 2025-04-30 |
9.72 |
10.15 |
9.61 |
10.04 |
15.3M |
| 2025-04-29 |
9.37 |
9.87 |
9.30 |
9.71 |
13.0M |
| 2025-04-28 |
9.39 |
9.64 |
9.23 |
9.39 |
17.5M |
| 2025-04-25 |
9.79 |
10.48 |
9.25 |
9.38 |
24.5M |
| 2025-04-24 |
9.17 |
9.74 |
8.94 |
9.58 |
20.3M |
| 2025-04-23 |
8.99 |
9.27 |
8.99 |
9.22 |
12.0M |
| 2025-04-22 |
8.88 |
9.03 |
8.81 |
8.88 |
6.2M |
| 2025-04-21 |
8.75 |
8.99 |
8.64 |
8.96 |
6.8M |
| 2025-04-18 |
8.83 |
8.93 |
8.65 |
8.74 |
7.0M |
| 2025-04-17 |
8.91 |
9.04 |
8.83 |
8.83 |
8.7M |
| 2025-04-16 |
9.15 |
9.21 |
8.79 |
8.92 |
11.5M |
| 2025-04-15 |
8.93 |
9.35 |
8.93 |
9.22 |
17.2M |
| 2025-04-14 |
9.09 |
9.16 |
8.84 |
8.88 |
13.3M |
| 2025-04-11 |
8.41 |
9.02 |
8.39 |
8.90 |
14.6M |
| 2025-04-10 |
8.40 |
8.96 |
8.40 |
8.65 |
20.5M |
| 2025-04-09 |
7.70 |
8.37 |
7.17 |
8.17 |
23.3M |
| 2025-04-08 |
7.97 |
8.28 |
7.68 |
7.89 |
25.9M |
| 2025-04-07 |
8.69 |
8.76 |
8.53 |
8.53 |
7.5M |
| 2025-04-03 |
9.80 |
10.07 |
9.40 |
9.48 |
18.7M |
| 2025-04-02 |
10.00 |
10.39 |
9.81 |
9.96 |
19.8M |
| 2025-04-01 |
10.32 |
10.46 |
9.90 |
10.05 |
24.2M |
| 2025-03-31 |
10.83 |
10.95 |
9.95 |
10.37 |
36.2M |
| 2025-03-28 |
10.88 |
11.68 |
10.76 |
11.05 |
41.3M |
| 2025-03-27 |
10.91 |
11.39 |
10.62 |
10.71 |
35.7M |
| 2025-03-26 |
10.33 |
11.02 |
10.27 |
10.91 |
31.2M |
| 2025-03-25 |
11.19 |
11.19 |
10.29 |
10.35 |
35.8M |
| 2025-03-24 |
10.75 |
11.44 |
10.75 |
11.30 |
59.4M |
| 2025-03-21 |
11.20 |
11.35 |
10.53 |
10.59 |
47.4M |
| 2025-03-20 |
9.87 |
10.86 |
9.78 |
10.86 |
29.7M |
| 2025-03-19 |
9.90 |
10.08 |
9.74 |
9.87 |
11.3M |
| 2025-03-18 |
9.88 |
9.95 |
9.72 |
9.89 |
9.5M |
| 2025-03-17 |
9.80 |
9.98 |
9.73 |
9.87 |
10.5M |
| 2025-03-14 |
9.68 |
9.98 |
9.53 |
9.80 |
12.1M |
| 2025-03-13 |
10.15 |
10.16 |
9.55 |
9.68 |
16.4M |
| 2025-03-12 |
10.36 |
10.43 |
10.12 |
10.18 |
17.1M |
| 2025-03-11 |
10.48 |
10.86 |
10.21 |
10.39 |
25.4M |
| 2025-03-10 |
10.30 |
11.07 |
10.07 |
10.75 |
38.8M |
| 2025-03-07 |
10.29 |
10.65 |
10.20 |
10.36 |
31.5M |
| 2025-03-06 |
10.79 |
10.79 |
10.20 |
10.24 |
45.6M |
| 2025-03-05 |
9.40 |
10.36 |
9.38 |
10.36 |
25.6M |
| 2025-03-04 |
9.00 |
9.64 |
8.96 |
9.42 |
17.3M |
| 2025-03-03 |
9.20 |
9.34 |
9.00 |
9.11 |
14.6M |
| 2025-02-28 |
9.98 |
10.05 |
9.11 |
9.20 |
26.6M |
| 2025-02-27 |
10.47 |
10.50 |
9.76 |
10.00 |
28.5M |
| 2025-02-26 |
10.30 |
10.82 |
10.26 |
10.47 |
34.5M |
| 2025-02-25 |
9.66 |
10.17 |
9.66 |
10.03 |
19.0M |
| 2025-02-24 |
9.95 |
10.12 |
9.72 |
9.89 |
18.0M |
| 2025-02-21 |
10.09 |
10.22 |
9.84 |
9.93 |
23.9M |
| 2025-02-20 |
10.18 |
10.28 |
10.00 |
10.09 |
15.3M |
| 2025-02-19 |
9.64 |
10.26 |
9.62 |
10.23 |
27.4M |
| 2025-02-18 |
10.20 |
10.25 |
9.55 |
9.64 |
21.2M |
| 2025-02-17 |
9.90 |
10.24 |
9.81 |
10.19 |
21.7M |
| 2025-02-14 |
9.99 |
10.22 |
9.84 |
9.94 |
24.3M |
| 2025-02-13 |
10.87 |
10.95 |
10.04 |
10.15 |
33.3M |
| 2025-02-12 |
10.41 |
11.08 |
10.25 |
10.87 |
37.9M |
| 2025-02-11 |
10.20 |
10.80 |
9.97 |
10.63 |
46.6M |
| 2025-02-10 |
9.73 |
10.05 |
9.44 |
9.95 |
53.8M |
| 2025-02-07 |
9.10 |
10.01 |
9.10 |
9.79 |
68.9M |
| 2025-02-06 |
8.57 |
9.30 |
8.52 |
9.10 |
31.8M |
| 2025-02-05 |
8.65 |
8.77 |
8.52 |
8.62 |
16.8M |
| 2025-01-27 |
8.67 |
8.85 |
8.42 |
8.50 |
15.4M |
| 2025-01-24 |
8.20 |
8.83 |
8.20 |
8.72 |
26.1M |
| 2025-01-23 |
8.72 |
8.80 |
8.41 |
8.43 |
32.6M |
| 2025-01-22 |
8.11 |
9.19 |
8.03 |
8.94 |
57.6M |
| 2025-01-21 |
8.24 |
8.59 |
8.00 |
8.44 |
40.9M |
| 2025-01-20 |
7.30 |
8.17 |
7.21 |
8.17 |
24.6M |
| 2025-01-17 |
7.40 |
7.54 |
7.38 |
7.43 |
5.4M |
| 2025-01-16 |
7.54 |
7.61 |
7.38 |
7.43 |
6.2M |
| 2025-01-15 |
7.52 |
7.56 |
7.41 |
7.45 |
5.6M |
| 2025-01-14 |
7.20 |
7.53 |
7.19 |
7.52 |
9.1M |
| 2025-01-13 |
7.03 |
7.28 |
6.96 |
7.17 |
5.6M |
| 2025-01-10 |
7.23 |
7.34 |
7.10 |
7.10 |
6.1M |
| 2025-01-09 |
7.10 |
7.33 |
7.10 |
7.23 |
7.1M |
| 2025-01-08 |
7.19 |
7.20 |
6.93 |
7.15 |
6.8M |
| 2025-01-07 |
6.99 |
7.20 |
6.99 |
7.20 |
6.7M |
| 2025-01-06 |
6.90 |
7.01 |
6.70 |
6.99 |
6.4M |
| 2025-01-03 |
7.26 |
7.29 |
6.91 |
6.95 |
10.2M |
| 2025-01-02 |
7.42 |
7.56 |
7.16 |
7.25 |
8.3M |