| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
77.00 |
77.00 |
76.00 |
77.00 |
321.4K |
| 09:05 |
77.00 |
77.00 |
76.00 |
77.00 |
217.4K |
| 09:10 |
77.00 |
78.00 |
77.00 |
77.00 |
29.5K |
| 09:15 |
78.00 |
78.00 |
78.00 |
78.00 |
26.5K |
| 09:20 |
78.00 |
78.00 |
77.00 |
78.00 |
76.1K |
| 09:25 |
78.00 |
78.00 |
76.00 |
76.00 |
1,490.3K |
| 09:30 |
76.00 |
76.00 |
76.00 |
76.00 |
132.7K |
| 09:35 |
77.00 |
77.00 |
77.00 |
77.00 |
72.0K |
| 09:40 |
76.00 |
77.00 |
76.00 |
77.00 |
75.0K |
| 09:45 |
76.00 |
77.00 |
76.00 |
77.00 |
11.0K |
| 09:50 |
76.00 |
76.00 |
75.00 |
75.00 |
239.8K |
| 09:55 |
75.00 |
76.00 |
75.00 |
75.00 |
148.1K |
| 10:00 |
76.00 |
76.00 |
76.00 |
76.00 |
69.0K |
| 10:05 |
77.00 |
77.00 |
77.00 |
77.00 |
0.1K |
| 10:10 |
77.00 |
77.00 |
77.00 |
77.00 |
3.0K |
| 10:15 |
76.00 |
76.00 |
76.00 |
76.00 |
0.2K |
| 10:20 |
76.00 |
76.00 |
76.00 |
76.00 |
147.9K |
| 10:25 |
75.00 |
76.00 |
75.00 |
76.00 |
401.6K |
| 10:30 |
75.00 |
76.00 |
75.00 |
76.00 |
123.1K |
| 10:35 |
76.00 |
76.00 |
76.00 |
76.00 |
77.3K |
| 10:40 |
76.00 |
77.00 |
76.00 |
76.00 |
35.0K |
| 10:45 |
76.00 |
76.00 |
75.00 |
75.00 |
33.9K |
| 10:50 |
75.00 |
76.00 |
75.00 |
76.00 |
210.2K |
| 10:55 |
75.00 |
76.00 |
75.00 |
75.00 |
43.4K |
| 11:00 |
76.00 |
76.00 |
76.00 |
76.00 |
51.4K |
| 11:10 |
75.00 |
76.00 |
75.00 |
76.00 |
90.3K |
| 11:15 |
75.00 |
75.00 |
75.00 |
75.00 |
4.1K |
| 11:20 |
76.00 |
76.00 |
76.00 |
76.00 |
20.0K |
| 11:30 |
76.00 |
76.00 |
76.00 |
76.00 |
0.7K |
| 11:35 |
76.00 |
76.00 |
76.00 |
76.00 |
13.5K |
| 11:40 |
75.00 |
75.00 |
75.00 |
75.00 |
12.0K |
| 11:50 |
75.00 |
75.00 |
75.00 |
75.00 |
60.8K |
| 11:55 |
76.00 |
76.00 |
76.00 |
76.00 |
200.1K |
| 13:30 |
76.00 |
76.00 |
75.00 |
76.00 |
54.8K |
| 13:35 |
76.00 |
76.00 |
76.00 |
76.00 |
0.1K |
| 13:45 |
76.00 |
76.00 |
76.00 |
76.00 |
1.0K |
| 13:55 |
76.00 |
76.00 |
76.00 |
76.00 |
2.0K |
| 14:00 |
76.00 |
76.00 |
76.00 |
76.00 |
347.7K |
| 14:05 |
76.00 |
76.00 |
76.00 |
76.00 |
5.5K |
| 14:10 |
76.00 |
76.00 |
76.00 |
76.00 |
2.0K |
| 14:20 |
76.00 |
76.00 |
76.00 |
76.00 |
2.6K |
| 14:25 |
76.00 |
76.00 |
75.00 |
76.00 |
71.3K |
| 14:30 |
76.00 |
76.00 |
76.00 |
76.00 |
1.4K |
| 14:40 |
76.00 |
76.00 |
75.00 |
76.00 |
112.6K |
| 14:50 |
76.00 |
76.00 |
76.00 |
76.00 |
2.0K |
| 14:55 |
76.00 |
76.00 |
76.00 |
76.00 |
3.2K |
| 15:00 |
76.00 |
76.00 |
76.00 |
76.00 |
102.5K |
| 15:05 |
76.00 |
77.00 |
76.00 |
77.00 |
117.5K |
| 15:10 |
77.00 |
77.00 |
76.00 |
76.00 |
188.1K |
| 15:15 |
76.00 |
76.00 |
76.00 |
76.00 |
12.0K |
| 15:20 |
76.00 |
76.00 |
76.00 |
76.00 |
3.0K |
| 15:25 |
76.00 |
76.00 |
76.00 |
76.00 |
10.0K |
| 15:30 |
76.00 |
76.00 |
76.00 |
76.00 |
13.6K |
| 15:35 |
76.00 |
76.00 |
75.00 |
76.00 |
12.5K |
| 15:40 |
75.00 |
76.00 |
75.00 |
76.00 |
19.9K |
| 15:45 |
76.00 |
76.00 |
76.00 |
76.00 |
400.1K |
| 16:00 |
75.00 |
75.00 |
75.00 |
75.00 |
188.9K |
| 16:35 |
75.00 |
75.00 |
75.00 |
75.00 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-30 |
79.00 |
82.00 |
78.00 |
82.00 |
21.2M |
| 2025-09-29 |
75.00 |
83.00 |
74.00 |
78.00 |
27.6M |
| 2025-09-26 |
75.00 |
77.00 |
74.00 |
75.00 |
6.0M |
| 2025-09-25 |
77.00 |
78.00 |
75.00 |
75.00 |
6.1M |
| 2025-09-24 |
79.00 |
80.00 |
76.00 |
76.00 |
13.4M |
| 2025-09-23 |
79.00 |
80.00 |
77.00 |
79.00 |
7.8M |
| 2025-09-22 |
77.00 |
82.00 |
76.00 |
79.00 |
20.5M |
| 2025-09-19 |
77.00 |
79.00 |
76.00 |
77.00 |
8.4M |
| 2025-09-18 |
78.00 |
82.00 |
76.00 |
76.00 |
28.9M |
| 2025-09-17 |
80.00 |
81.00 |
77.00 |
77.00 |
5.6M |
| 2025-09-16 |
81.00 |
82.00 |
79.00 |
80.00 |
7.8M |
| 2025-09-15 |
80.00 |
81.00 |
78.00 |
81.00 |
9.8M |
| 2025-09-12 |
77.00 |
79.00 |
76.00 |
78.00 |
8.2M |
| 2025-09-11 |
78.00 |
78.00 |
75.00 |
77.00 |
4.7M |
| 2025-09-10 |
75.00 |
78.00 |
75.00 |
75.00 |
5.4M |
| 2025-09-09 |
77.00 |
81.00 |
73.00 |
76.00 |
60.6M |
| 2025-09-08 |
77.00 |
80.00 |
76.00 |
77.00 |
7.8M |
| 2025-09-04 |
81.00 |
81.00 |
75.00 |
77.00 |
9.8M |
| 2025-09-03 |
80.00 |
82.00 |
78.00 |
79.00 |
10.9M |
| 2025-09-02 |
75.00 |
82.00 |
75.00 |
81.00 |
23.1M |
| 2025-09-01 |
74.00 |
77.00 |
70.00 |
75.00 |
13.9M |
| 2025-08-29 |
83.00 |
83.00 |
74.00 |
77.00 |
38.4M |
| 2025-08-28 |
83.00 |
85.00 |
81.00 |
83.00 |
25.7M |
| 2025-08-27 |
84.00 |
90.00 |
82.00 |
83.00 |
86.0M |
| 2025-08-26 |
86.00 |
89.00 |
82.00 |
84.00 |
104.1M |
| 2025-08-25 |
87.00 |
92.00 |
82.00 |
85.00 |
141.7M |
| 2025-08-22 |
77.00 |
100.00 |
76.00 |
86.00 |
256.6M |
| 2025-08-21 |
76.00 |
81.00 |
74.00 |
76.00 |
38.8M |
| 2025-08-20 |
72.00 |
81.00 |
72.00 |
75.00 |
75.4M |
| 2025-08-19 |
73.00 |
74.00 |
70.00 |
72.00 |
8.8M |
| 2025-08-15 |
74.00 |
75.00 |
72.00 |
73.00 |
4.5M |
| 2025-08-14 |
76.00 |
76.00 |
73.00 |
74.00 |
6.6M |
| 2025-08-13 |
78.00 |
81.00 |
73.00 |
76.00 |
34.5M |
| 2025-08-12 |
67.00 |
79.00 |
67.00 |
77.00 |
74.9M |
| 2025-08-11 |
66.00 |
68.00 |
65.00 |
67.00 |
5.6M |
| 2025-08-08 |
68.00 |
68.00 |
66.00 |
66.00 |
10.8M |
| 2025-08-07 |
64.00 |
67.00 |
63.00 |
67.00 |
8.4M |
| 2025-08-06 |
65.00 |
65.00 |
63.00 |
64.00 |
3.0M |
| 2025-08-05 |
64.00 |
65.00 |
63.00 |
64.00 |
3.1M |
| 2025-08-04 |
65.00 |
66.00 |
64.00 |
64.00 |
5.1M |
| 2025-08-01 |
63.00 |
66.00 |
62.00 |
64.00 |
7.9M |
| 2025-07-31 |
64.00 |
64.00 |
62.00 |
62.00 |
4.5M |
| 2025-07-30 |
62.00 |
70.00 |
60.00 |
63.00 |
35.8M |
| 2025-07-29 |
62.00 |
63.00 |
62.00 |
62.00 |
3.1M |
| 2025-07-28 |
63.00 |
63.00 |
61.00 |
62.00 |
6.4M |
| 2025-07-25 |
64.00 |
64.00 |
62.00 |
63.00 |
5.8M |
| 2025-07-24 |
63.00 |
65.00 |
63.00 |
64.00 |
2.8M |
| 2025-07-23 |
64.00 |
65.00 |
63.00 |
63.00 |
8.2M |
| 2025-07-22 |
66.00 |
66.00 |
64.00 |
64.00 |
3.2M |
| 2025-07-21 |
66.00 |
69.00 |
64.00 |
66.00 |
21.6M |
| 2025-07-18 |
68.00 |
68.00 |
66.00 |
66.00 |
4.3M |
| 2025-07-17 |
67.00 |
71.00 |
66.00 |
67.00 |
21.7M |
| 2025-07-16 |
71.00 |
71.00 |
65.00 |
67.00 |
9.0M |
| 2025-07-15 |
67.00 |
71.00 |
66.00 |
70.00 |
14.7M |
| 2025-07-14 |
68.00 |
69.00 |
66.00 |
68.00 |
1.9M |
| 2025-07-11 |
66.00 |
68.00 |
65.00 |
67.00 |
1.5M |
| 2025-07-10 |
65.00 |
67.00 |
64.00 |
66.00 |
1.0M |
| 2025-07-09 |
65.00 |
65.00 |
63.00 |
65.00 |
1.1M |
| 2025-07-08 |
65.00 |
65.00 |
63.00 |
65.00 |
0.8M |
| 2025-07-07 |
66.00 |
67.00 |
64.00 |
64.00 |
0.5M |
| 2025-07-04 |
67.00 |
68.00 |
65.00 |
66.00 |
3.0M |
| 2025-07-03 |
65.00 |
71.00 |
63.00 |
67.00 |
13.4M |
| 2025-07-02 |
66.00 |
66.00 |
64.00 |
65.00 |
1.9M |
| 2025-07-01 |
67.00 |
67.00 |
65.00 |
67.00 |
2.0M |
| 2025-06-30 |
67.00 |
68.00 |
66.00 |
67.00 |
0.7M |
| 2025-06-26 |
68.00 |
69.00 |
67.00 |
67.00 |
0.4M |
| 2025-06-25 |
68.00 |
69.00 |
67.00 |
68.00 |
0.7M |
| 2025-06-24 |
67.00 |
69.00 |
66.00 |
68.00 |
1.5M |
| 2025-06-23 |
67.00 |
68.00 |
65.00 |
67.00 |
1.1M |
| 2025-06-20 |
68.00 |
68.00 |
65.00 |
67.00 |
2.5M |
| 2025-06-19 |
71.00 |
73.00 |
68.00 |
68.00 |
3.5M |
| 2025-06-18 |
72.00 |
73.00 |
71.00 |
71.00 |
1.0M |
| 2025-06-17 |
70.00 |
72.00 |
70.00 |
72.00 |
2.2M |
| 2025-06-16 |
71.00 |
74.00 |
69.00 |
70.00 |
5.6M |
| 2025-06-13 |
73.00 |
74.00 |
71.00 |
72.00 |
3.0M |
| 2025-06-12 |
75.00 |
75.00 |
73.00 |
73.00 |
4.2M |
| 2025-06-11 |
78.00 |
78.00 |
74.00 |
75.00 |
3.2M |
| 2025-06-10 |
76.00 |
77.00 |
73.00 |
76.00 |
1.3M |
| 2025-06-05 |
74.00 |
78.00 |
74.00 |
75.00 |
4.1M |
| 2025-06-04 |
73.00 |
76.00 |
72.00 |
74.00 |
1.5M |
| 2025-06-03 |
74.00 |
75.00 |
71.00 |
72.00 |
0.9M |
| 2025-06-02 |
75.00 |
75.00 |
73.00 |
74.00 |
1.9M |
| 2025-05-28 |
76.00 |
77.00 |
74.00 |
75.00 |
0.7M |
| 2025-05-27 |
78.00 |
78.00 |
75.00 |
76.00 |
2.4M |
| 2025-05-26 |
79.00 |
81.00 |
77.00 |
77.00 |
1.3M |
| 2025-05-23 |
79.00 |
80.00 |
78.00 |
78.00 |
1.1M |
| 2025-05-22 |
79.00 |
80.00 |
78.00 |
79.00 |
1.0M |
| 2025-05-21 |
77.00 |
81.00 |
77.00 |
79.00 |
1.7M |
| 2025-05-20 |
80.00 |
83.00 |
77.00 |
77.00 |
4.7M |
| 2025-05-19 |
74.00 |
85.00 |
74.00 |
80.00 |
29.4M |
| 2025-05-16 |
74.00 |
75.00 |
73.00 |
74.00 |
0.8M |
| 2025-05-15 |
73.00 |
75.00 |
72.00 |
74.00 |
1.8M |
| 2025-05-14 |
73.00 |
75.00 |
73.00 |
73.00 |
1.4M |
| 2025-05-09 |
76.00 |
77.00 |
73.00 |
73.00 |
2.8M |
| 2025-05-08 |
73.00 |
77.00 |
72.00 |
75.00 |
3.7M |
| 2025-05-07 |
74.00 |
74.00 |
72.00 |
73.00 |
1.4M |
| 2025-05-06 |
73.00 |
75.00 |
72.00 |
73.00 |
0.9M |
| 2025-05-05 |
74.00 |
75.00 |
73.00 |
73.00 |
0.7M |
| 2025-05-02 |
74.00 |
75.00 |
73.00 |
74.00 |
0.3M |
| 2025-04-30 |
75.00 |
76.00 |
73.00 |
74.00 |
1.3M |
| 2025-04-29 |
75.00 |
76.00 |
74.00 |
75.00 |
1.3M |
| 2025-04-28 |
74.00 |
75.00 |
73.00 |
74.00 |
1.4M |
| 2025-04-25 |
74.00 |
74.00 |
71.00 |
73.00 |
1.5M |
| 2025-04-24 |
71.00 |
75.00 |
71.00 |
73.00 |
5.5M |
| 2025-04-23 |
68.00 |
71.00 |
67.00 |
70.00 |
2.0M |
| 2025-04-22 |
67.00 |
69.00 |
66.00 |
68.00 |
0.9M |
| 2025-04-21 |
68.00 |
71.00 |
65.00 |
67.00 |
1.4M |
| 2025-04-17 |
70.00 |
71.00 |
67.00 |
68.00 |
1.2M |
| 2025-04-16 |
67.00 |
72.00 |
65.00 |
69.00 |
5.9M |
| 2025-04-15 |
63.00 |
67.00 |
63.00 |
65.00 |
1.7M |
| 2025-04-14 |
60.00 |
64.00 |
59.00 |
63.00 |
2.1M |
| 2025-04-11 |
58.00 |
64.00 |
58.00 |
60.00 |
2.4M |
| 2025-04-10 |
57.00 |
61.00 |
56.00 |
59.00 |
5.1M |
| 2025-04-09 |
58.00 |
60.00 |
53.00 |
54.00 |
9.6M |
| 2025-04-08 |
63.00 |
63.00 |
57.00 |
57.00 |
25.7M |
| 2025-03-27 |
61.00 |
78.00 |
59.00 |
66.00 |
32.1M |
| 2025-03-26 |
59.00 |
61.00 |
58.00 |
60.00 |
3.5M |
| 2025-03-25 |
64.00 |
65.00 |
56.00 |
59.00 |
11.8M |
| 2025-03-24 |
68.00 |
68.00 |
53.00 |
63.00 |
6.2M |
| 2025-03-21 |
72.00 |
72.00 |
65.00 |
68.00 |
3.3M |
| 2025-03-20 |
70.00 |
77.00 |
69.00 |
71.00 |
2.4M |
| 2025-03-19 |
70.00 |
73.00 |
68.00 |
69.00 |
2.2M |
| 2025-03-18 |
75.00 |
75.00 |
65.00 |
69.00 |
11.3M |
| 2025-03-17 |
75.00 |
78.00 |
74.00 |
75.00 |
1.0M |
| 2025-03-14 |
75.00 |
76.00 |
73.00 |
75.00 |
1.2M |
| 2025-03-13 |
77.00 |
78.00 |
74.00 |
75.00 |
2.4M |
| 2025-03-12 |
78.00 |
79.00 |
76.00 |
77.00 |
1.4M |
| 2025-03-11 |
79.00 |
80.00 |
78.00 |
78.00 |
0.5M |
| 2025-03-10 |
80.00 |
81.00 |
79.00 |
79.00 |
1.3M |
| 2025-03-07 |
77.00 |
80.00 |
77.00 |
79.00 |
1.4M |
| 2025-03-06 |
76.00 |
78.00 |
76.00 |
78.00 |
1.1M |
| 2025-03-05 |
76.00 |
78.00 |
74.00 |
77.00 |
1.2M |
| 2025-03-04 |
74.00 |
76.00 |
74.00 |
75.00 |
1.2M |
| 2025-03-03 |
74.00 |
81.00 |
72.00 |
74.00 |
12.5M |
| 2025-02-28 |
76.00 |
78.00 |
74.00 |
74.00 |
5.9M |
| 2025-02-27 |
78.00 |
78.00 |
76.00 |
76.00 |
1.6M |
| 2025-02-26 |
79.00 |
79.00 |
77.00 |
77.00 |
1.0M |
| 2025-02-25 |
80.00 |
81.00 |
78.00 |
78.00 |
3.9M |
| 2025-02-24 |
81.00 |
81.00 |
76.00 |
79.00 |
6.0M |
| 2025-02-21 |
81.00 |
82.00 |
80.00 |
81.00 |
1.0M |
| 2025-02-20 |
82.00 |
83.00 |
80.00 |
82.00 |
2.8M |
| 2025-02-19 |
83.00 |
83.00 |
81.00 |
82.00 |
1.6M |
| 2025-02-18 |
80.00 |
86.00 |
80.00 |
83.00 |
4.6M |
| 2025-02-17 |
81.00 |
81.00 |
76.00 |
81.00 |
7.9M |
| 2025-02-14 |
81.00 |
83.00 |
80.00 |
81.00 |
0.3M |
| 2025-02-13 |
82.00 |
83.00 |
80.00 |
81.00 |
0.9M |
| 2025-02-12 |
80.00 |
83.00 |
75.00 |
81.00 |
5.3M |
| 2025-02-11 |
85.00 |
86.00 |
80.00 |
80.00 |
6.5M |
| 2025-02-10 |
86.00 |
86.00 |
85.00 |
86.00 |
2.4M |
| 2025-02-07 |
88.00 |
88.00 |
85.00 |
86.00 |
6.4M |
| 2025-02-06 |
86.00 |
88.00 |
85.00 |
87.00 |
4.8M |
| 2025-02-05 |
88.00 |
89.00 |
85.00 |
86.00 |
6.4M |
| 2025-02-04 |
85.00 |
88.00 |
85.00 |
87.00 |
1.8M |
| 2025-02-03 |
85.00 |
87.00 |
84.00 |
85.00 |
3.7M |
| 2025-01-31 |
85.00 |
86.00 |
84.00 |
85.00 |
4.3M |
| 2025-01-30 |
86.00 |
87.00 |
85.00 |
85.00 |
2.5M |
| 2025-01-24 |
86.00 |
87.00 |
85.00 |
86.00 |
5.6M |
| 2025-01-23 |
86.00 |
87.00 |
85.00 |
86.00 |
1.2M |
| 2025-01-22 |
88.00 |
89.00 |
85.00 |
86.00 |
9.1M |
| 2025-01-21 |
85.00 |
87.00 |
85.00 |
86.00 |
1.3M |
| 2025-01-20 |
86.00 |
86.00 |
84.00 |
85.00 |
2.2M |
| 2025-01-17 |
86.00 |
87.00 |
85.00 |
85.00 |
3.4M |
| 2025-01-16 |
88.00 |
89.00 |
85.00 |
86.00 |
8.2M |
| 2025-01-15 |
87.00 |
88.00 |
86.00 |
88.00 |
2.0M |
| 2025-01-14 |
88.00 |
89.00 |
87.00 |
87.00 |
2.6M |
| 2025-01-13 |
87.00 |
89.00 |
87.00 |
88.00 |
1.4M |
| 2025-01-10 |
88.00 |
89.00 |
86.00 |
87.00 |
3.5M |
| 2025-01-09 |
90.00 |
90.00 |
87.00 |
87.00 |
1.3M |
| 2025-01-08 |
89.00 |
92.00 |
89.00 |
90.00 |
2.2M |
| 2025-01-07 |
90.00 |
90.00 |
88.00 |
89.00 |
1.0M |
| 2025-01-06 |
89.00 |
91.00 |
88.00 |
88.00 |
1.6M |
| 2025-01-03 |
88.00 |
93.00 |
87.00 |
89.00 |
5.8M |
| 2025-01-02 |
86.00 |
92.00 |
86.00 |
87.00 |
2.3M |