| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2.84 |
2.84 |
2.81 |
2.82 |
2,133.7K |
| 09:35 |
2.81 |
2.84 |
2.81 |
2.82 |
3,134.5K |
| 09:40 |
2.82 |
2.84 |
2.82 |
2.82 |
1,088.5K |
| 09:45 |
2.82 |
2.83 |
2.81 |
2.82 |
1,201.4K |
| 09:50 |
2.81 |
2.82 |
2.80 |
2.81 |
958.2K |
| 09:55 |
2.80 |
2.81 |
2.78 |
2.78 |
1,535.2K |
| 10:00 |
2.79 |
2.81 |
2.76 |
2.80 |
2,781.6K |
| 10:05 |
2.80 |
2.82 |
2.80 |
2.80 |
1,101.5K |
| 10:10 |
2.80 |
2.81 |
2.80 |
2.80 |
643.7K |
| 10:15 |
2.81 |
2.82 |
2.80 |
2.80 |
747.7K |
| 10:20 |
2.80 |
2.81 |
2.79 |
2.79 |
736.0K |
| 10:25 |
2.80 |
2.80 |
2.79 |
2.79 |
262.5K |
| 10:30 |
2.80 |
2.81 |
2.79 |
2.80 |
1,432.6K |
| 10:35 |
2.80 |
2.82 |
2.80 |
2.81 |
1,444.0K |
| 10:40 |
2.81 |
2.82 |
2.80 |
2.81 |
728.6K |
| 10:45 |
2.82 |
2.82 |
2.81 |
2.81 |
674.2K |
| 10:50 |
2.81 |
2.82 |
2.81 |
2.81 |
455.3K |
| 10:55 |
2.82 |
2.82 |
2.80 |
2.81 |
1,049.7K |
| 11:00 |
2.82 |
2.82 |
2.80 |
2.80 |
256.4K |
| 11:05 |
2.81 |
2.81 |
2.80 |
2.80 |
360.2K |
| 11:10 |
2.80 |
2.81 |
2.80 |
2.80 |
595.1K |
| 11:15 |
2.80 |
2.81 |
2.80 |
2.80 |
16.5K |
| 11:20 |
2.81 |
2.81 |
2.80 |
2.80 |
133.4K |
| 11:25 |
2.80 |
2.81 |
2.79 |
2.79 |
1,345.4K |
| 13:00 |
2.80 |
2.83 |
2.78 |
2.80 |
2,474.8K |
| 13:05 |
2.80 |
2.81 |
2.80 |
2.80 |
391.3K |
| 13:10 |
2.81 |
2.82 |
2.80 |
2.81 |
735.5K |
| 13:15 |
2.82 |
2.82 |
2.81 |
2.82 |
169.7K |
| 13:20 |
2.81 |
2.82 |
2.80 |
2.80 |
392.8K |
| 13:25 |
2.81 |
2.82 |
2.80 |
2.81 |
396.9K |
| 13:30 |
2.81 |
2.82 |
2.80 |
2.80 |
564.2K |
| 13:35 |
2.81 |
2.81 |
2.80 |
2.81 |
54.1K |
| 13:40 |
2.80 |
2.80 |
2.79 |
2.79 |
436.9K |
| 13:45 |
2.79 |
2.80 |
2.79 |
2.80 |
464.6K |
| 13:50 |
2.80 |
2.81 |
2.79 |
2.80 |
262.8K |
| 13:55 |
2.81 |
2.81 |
2.80 |
2.80 |
353.9K |
| 14:00 |
2.81 |
2.81 |
2.79 |
2.80 |
426.7K |
| 14:05 |
2.80 |
2.80 |
2.79 |
2.79 |
292.4K |
| 14:10 |
2.79 |
2.80 |
2.78 |
2.78 |
1,873.1K |
| 14:15 |
2.78 |
2.80 |
2.78 |
2.79 |
572.1K |
| 14:20 |
2.79 |
2.80 |
2.79 |
2.79 |
125.7K |
| 14:25 |
2.80 |
2.81 |
2.79 |
2.80 |
268.5K |
| 14:30 |
2.80 |
2.82 |
2.79 |
2.81 |
987.6K |
| 14:35 |
2.81 |
2.82 |
2.80 |
2.80 |
233.0K |
| 14:40 |
2.81 |
2.82 |
2.80 |
2.81 |
506.2K |
| 14:45 |
2.82 |
2.82 |
2.81 |
2.81 |
649.9K |
| 14:50 |
2.82 |
2.83 |
2.81 |
2.83 |
1,357.2K |
| 14:55 |
2.83 |
2.83 |
2.82 |
2.83 |
102.0K |
| 15:40 |
2.82 |
2.82 |
2.82 |
2.82 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
2.90 |
3.07 |
2.88 |
2.94 |
67.3M |
| 2025-09-25 |
2.95 |
3.01 |
2.87 |
2.90 |
88.6M |
| 2025-09-24 |
2.83 |
3.10 |
2.81 |
2.98 |
146.6M |
| 2025-09-23 |
2.83 |
2.85 |
2.76 |
2.82 |
39.3M |
| 2025-09-22 |
2.77 |
2.85 |
2.76 |
2.83 |
29.6M |
| 2025-09-19 |
2.82 |
2.83 |
2.76 |
2.78 |
27.5M |
| 2025-09-18 |
2.85 |
2.92 |
2.80 |
2.84 |
39.9M |
| 2025-09-17 |
2.87 |
2.88 |
2.82 |
2.85 |
29.6M |
| 2025-09-16 |
2.87 |
2.89 |
2.82 |
2.87 |
32.5M |
| 2025-09-15 |
2.90 |
2.92 |
2.83 |
2.87 |
56.5M |
| 2025-09-12 |
2.84 |
3.03 |
2.84 |
2.90 |
72.9M |
| 2025-09-11 |
2.80 |
2.83 |
2.77 |
2.80 |
34.6M |
| 2025-09-10 |
2.77 |
2.83 |
2.75 |
2.80 |
36.4M |
| 2025-09-09 |
2.72 |
2.82 |
2.70 |
2.80 |
60.9M |
| 2025-09-08 |
2.65 |
2.76 |
2.65 |
2.71 |
39.3M |
| 2025-09-05 |
2.64 |
2.65 |
2.57 |
2.65 |
33.8M |
| 2025-09-04 |
2.63 |
2.70 |
2.62 |
2.64 |
39.8M |
| 2025-09-03 |
2.65 |
2.67 |
2.59 |
2.63 |
37.9M |
| 2025-09-02 |
2.68 |
2.69 |
2.62 |
2.65 |
31.3M |
| 2025-09-01 |
2.70 |
2.74 |
2.64 |
2.68 |
37.3M |
| 2025-08-29 |
2.69 |
2.72 |
2.65 |
2.66 |
28.3M |
| 2025-08-28 |
2.66 |
2.70 |
2.60 |
2.69 |
42.0M |
| 2025-08-27 |
2.68 |
2.72 |
2.65 |
2.66 |
38.7M |
| 2025-08-26 |
2.64 |
2.71 |
2.61 |
2.69 |
36.0M |
| 2025-08-25 |
2.61 |
2.66 |
2.58 |
2.64 |
31.8M |
| 2025-08-22 |
2.63 |
2.67 |
2.60 |
2.61 |
26.2M |
| 2025-08-21 |
2.63 |
2.65 |
2.61 |
2.63 |
24.1M |
| 2025-08-20 |
2.63 |
2.64 |
2.58 |
2.63 |
23.9M |
| 2025-08-19 |
2.66 |
2.68 |
2.62 |
2.63 |
27.8M |
| 2025-08-18 |
2.72 |
2.75 |
2.66 |
2.67 |
30.5M |
| 2025-08-15 |
2.67 |
2.71 |
2.65 |
2.70 |
24.2M |
| 2025-08-14 |
2.70 |
2.73 |
2.65 |
2.66 |
26.5M |
| 2025-08-13 |
2.72 |
2.74 |
2.65 |
2.71 |
37.7M |
| 2025-08-12 |
2.79 |
2.87 |
2.71 |
2.71 |
44.2M |
| 2025-08-11 |
2.79 |
2.80 |
2.72 |
2.80 |
41.8M |
| 2025-08-08 |
2.75 |
2.81 |
2.73 |
2.76 |
34.6M |
| 2025-08-07 |
2.77 |
2.80 |
2.71 |
2.75 |
48.5M |
| 2025-08-06 |
2.61 |
2.80 |
2.58 |
2.76 |
70.2M |
| 2025-08-05 |
2.56 |
2.64 |
2.55 |
2.60 |
38.9M |
| 2025-08-04 |
2.52 |
2.57 |
2.49 |
2.55 |
32.4M |
| 2025-08-01 |
2.50 |
2.54 |
2.50 |
2.53 |
25.8M |
| 2025-07-31 |
2.50 |
2.55 |
2.47 |
2.51 |
35.5M |
| 2025-07-30 |
2.48 |
2.51 |
2.48 |
2.50 |
19.5M |
| 2025-07-29 |
2.49 |
2.52 |
2.47 |
2.50 |
21.7M |
| 2025-07-28 |
2.52 |
2.54 |
2.47 |
2.49 |
26.8M |
| 2025-07-25 |
2.54 |
2.55 |
2.49 |
2.50 |
20.3M |
| 2025-07-24 |
2.47 |
2.53 |
2.46 |
2.53 |
23.2M |
| 2025-07-23 |
2.54 |
2.57 |
2.48 |
2.49 |
29.4M |
| 2025-07-22 |
2.52 |
2.55 |
2.48 |
2.53 |
29.0M |
| 2025-07-21 |
2.47 |
2.55 |
2.46 |
2.52 |
43.5M |
| 2025-07-18 |
2.45 |
2.47 |
2.43 |
2.47 |
20.2M |
| 2025-07-17 |
2.44 |
2.47 |
2.42 |
2.45 |
26.3M |
| 2025-07-16 |
2.42 |
2.46 |
2.40 |
2.44 |
26.8M |
| 2025-07-15 |
2.43 |
2.50 |
2.42 |
2.43 |
47.2M |
| 2025-07-14 |
2.49 |
2.50 |
2.41 |
2.46 |
41.3M |
| 2025-07-11 |
2.43 |
2.54 |
2.40 |
2.49 |
62.5M |
| 2025-07-10 |
2.42 |
2.45 |
2.40 |
2.44 |
31.2M |
| 2025-07-09 |
2.41 |
2.44 |
2.40 |
2.42 |
20.2M |
| 2025-07-08 |
2.39 |
2.42 |
2.37 |
2.41 |
20.0M |
| 2025-07-07 |
2.39 |
2.40 |
2.37 |
2.39 |
16.6M |
| 2025-07-04 |
2.40 |
2.43 |
2.39 |
2.39 |
17.3M |
| 2025-07-03 |
2.43 |
2.44 |
2.38 |
2.41 |
26.4M |
| 2025-07-02 |
2.39 |
2.44 |
2.37 |
2.44 |
30.5M |
| 2025-07-01 |
2.36 |
2.39 |
2.36 |
2.39 |
19.0M |
| 2025-06-30 |
2.34 |
2.39 |
2.34 |
2.36 |
29.4M |
| 2025-06-27 |
2.32 |
2.35 |
2.32 |
2.34 |
18.0M |
| 2025-06-26 |
2.32 |
2.34 |
2.31 |
2.32 |
18.0M |
| 2025-06-25 |
2.34 |
2.35 |
2.30 |
2.33 |
19.4M |
| 2025-06-24 |
2.31 |
2.35 |
2.30 |
2.34 |
19.5M |
| 2025-06-23 |
2.30 |
2.32 |
2.28 |
2.31 |
17.0M |
| 2025-06-20 |
2.36 |
2.37 |
2.30 |
2.31 |
27.8M |
| 2025-06-19 |
2.36 |
2.45 |
2.35 |
2.37 |
37.1M |
| 2025-06-18 |
2.38 |
2.38 |
2.35 |
2.37 |
20.6M |
| 2025-06-17 |
2.38 |
2.41 |
2.36 |
2.38 |
27.1M |
| 2025-06-16 |
2.44 |
2.48 |
2.37 |
2.38 |
35.6M |
| 2025-06-13 |
2.32 |
2.50 |
2.31 |
2.40 |
104.4M |
| 2025-06-12 |
2.34 |
2.35 |
2.30 |
2.33 |
24.3M |
| 2025-06-11 |
2.30 |
2.36 |
2.30 |
2.35 |
41.9M |
| 2025-06-10 |
2.31 |
2.33 |
2.27 |
2.31 |
24.9M |
| 2025-06-09 |
2.29 |
2.34 |
2.28 |
2.32 |
20.7M |
| 2025-06-06 |
2.29 |
2.32 |
2.28 |
2.29 |
16.6M |
| 2025-06-05 |
2.34 |
2.35 |
2.28 |
2.29 |
30.9M |
| 2025-06-04 |
2.32 |
2.35 |
2.29 |
2.35 |
28.0M |
| 2025-06-03 |
2.30 |
2.34 |
2.28 |
2.33 |
19.5M |
| 2025-05-30 |
2.31 |
2.36 |
2.29 |
2.31 |
34.9M |
| 2025-05-29 |
2.28 |
2.34 |
2.26 |
2.32 |
18.9M |
| 2025-05-28 |
2.32 |
2.32 |
2.28 |
2.29 |
14.2M |
| 2025-05-27 |
2.29 |
2.34 |
2.29 |
2.32 |
14.1M |
| 2025-05-26 |
2.27 |
2.31 |
2.26 |
2.30 |
14.3M |
| 2025-05-23 |
2.33 |
2.33 |
2.28 |
2.28 |
21.8M |
| 2025-05-22 |
2.35 |
2.36 |
2.31 |
2.33 |
19.3M |
| 2025-05-21 |
2.39 |
2.40 |
2.35 |
2.36 |
17.5M |
| 2025-05-20 |
2.37 |
2.41 |
2.36 |
2.40 |
25.0M |
| 2025-05-19 |
2.36 |
2.39 |
2.35 |
2.38 |
16.5M |
| 2025-05-16 |
2.37 |
2.38 |
2.33 |
2.36 |
20.8M |
| 2025-05-15 |
2.41 |
2.44 |
2.36 |
2.37 |
25.9M |
| 2025-05-14 |
2.37 |
2.42 |
2.34 |
2.42 |
37.8M |
| 2025-05-13 |
2.36 |
2.39 |
2.34 |
2.36 |
29.8M |
| 2025-05-12 |
2.34 |
2.36 |
2.31 |
2.34 |
25.1M |
| 2025-05-09 |
2.37 |
2.38 |
2.34 |
2.35 |
22.4M |
| 2025-05-08 |
2.38 |
2.41 |
2.32 |
2.38 |
39.8M |
| 2025-05-07 |
2.30 |
2.47 |
2.30 |
2.39 |
78.0M |
| 2025-05-06 |
2.25 |
2.29 |
2.25 |
2.28 |
31.0M |
| 2025-04-30 |
2.31 |
2.32 |
2.19 |
2.26 |
72.9M |
| 2025-04-29 |
2.31 |
2.34 |
2.30 |
2.34 |
22.8M |
| 2025-04-28 |
2.37 |
2.37 |
2.30 |
2.32 |
27.7M |
| 2025-04-25 |
2.36 |
2.39 |
2.35 |
2.36 |
22.0M |
| 2025-04-24 |
2.39 |
2.41 |
2.36 |
2.37 |
29.8M |
| 2025-04-23 |
2.44 |
2.45 |
2.39 |
2.40 |
36.9M |
| 2025-04-22 |
2.44 |
2.47 |
2.41 |
2.44 |
42.5M |
| 2025-04-21 |
2.44 |
2.46 |
2.41 |
2.45 |
38.2M |
| 2025-04-18 |
2.45 |
2.46 |
2.41 |
2.44 |
33.7M |
| 2025-04-17 |
2.44 |
2.49 |
2.40 |
2.47 |
37.4M |
| 2025-04-16 |
2.57 |
2.57 |
2.44 |
2.47 |
60.4M |
| 2025-04-15 |
2.61 |
2.64 |
2.56 |
2.58 |
50.2M |
| 2025-04-14 |
2.55 |
2.64 |
2.55 |
2.62 |
72.4M |
| 2025-04-11 |
2.74 |
2.74 |
2.57 |
2.58 |
109.9M |
| 2025-04-10 |
2.60 |
2.83 |
2.56 |
2.75 |
157.7M |
| 2025-04-09 |
2.85 |
2.98 |
2.64 |
2.71 |
212.8M |
| 2025-04-08 |
2.53 |
2.77 |
2.43 |
2.77 |
145.3M |
| 2025-04-07 |
2.36 |
2.63 |
2.33 |
2.52 |
143.9M |
| 2025-04-03 |
2.31 |
2.44 |
2.31 |
2.40 |
34.2M |
| 2025-04-02 |
2.34 |
2.40 |
2.33 |
2.34 |
15.7M |
| 2025-04-01 |
2.36 |
2.40 |
2.34 |
2.36 |
21.2M |
| 2025-03-31 |
2.33 |
2.35 |
2.29 |
2.31 |
15.7M |
| 2025-03-28 |
2.41 |
2.41 |
2.34 |
2.35 |
17.7M |
| 2025-03-27 |
2.41 |
2.44 |
2.37 |
2.41 |
21.2M |
| 2025-03-26 |
2.35 |
2.45 |
2.33 |
2.43 |
33.6M |
| 2025-03-25 |
2.33 |
2.36 |
2.30 |
2.36 |
20.5M |
| 2025-03-24 |
2.40 |
2.40 |
2.28 |
2.33 |
28.3M |
| 2025-03-21 |
2.44 |
2.44 |
2.38 |
2.39 |
25.5M |
| 2025-03-20 |
2.43 |
2.46 |
2.43 |
2.44 |
17.7M |
| 2025-03-19 |
2.45 |
2.45 |
2.41 |
2.44 |
15.2M |
| 2025-03-18 |
2.49 |
2.51 |
2.43 |
2.45 |
21.2M |
| 2025-03-17 |
2.46 |
2.53 |
2.46 |
2.48 |
33.0M |
| 2025-03-14 |
2.40 |
2.46 |
2.39 |
2.45 |
31.7M |
| 2025-03-13 |
2.48 |
2.51 |
2.41 |
2.41 |
39.3M |
| 2025-03-12 |
2.51 |
2.51 |
2.48 |
2.49 |
22.3M |
| 2025-03-11 |
2.49 |
2.51 |
2.45 |
2.51 |
24.4M |
| 2025-03-10 |
2.51 |
2.55 |
2.49 |
2.51 |
28.8M |
| 2025-03-07 |
2.58 |
2.58 |
2.49 |
2.51 |
44.7M |
| 2025-03-06 |
2.59 |
2.60 |
2.55 |
2.59 |
43.9M |
| 2025-03-05 |
2.62 |
2.66 |
2.60 |
2.61 |
46.7M |
| 2025-03-04 |
2.54 |
2.60 |
2.49 |
2.60 |
40.1M |
| 2025-03-03 |
2.50 |
2.58 |
2.49 |
2.54 |
39.4M |
| 2025-02-28 |
2.56 |
2.59 |
2.53 |
2.53 |
44.4M |
| 2025-02-27 |
2.64 |
2.66 |
2.54 |
2.58 |
70.1M |
| 2025-02-26 |
2.68 |
2.73 |
2.61 |
2.65 |
101.5M |
| 2025-02-25 |
2.81 |
2.96 |
2.71 |
2.75 |
180.2M |
| 2025-02-24 |
2.60 |
2.71 |
2.58 |
2.71 |
45.0M |
| 2025-02-21 |
2.45 |
2.51 |
2.40 |
2.46 |
50.1M |
| 2025-02-20 |
2.39 |
2.51 |
2.37 |
2.46 |
52.4M |
| 2025-02-19 |
2.39 |
2.41 |
2.35 |
2.40 |
33.1M |
| 2025-02-18 |
2.49 |
2.50 |
2.38 |
2.39 |
41.6M |
| 2025-02-17 |
2.43 |
2.51 |
2.38 |
2.50 |
50.8M |
| 2025-02-14 |
2.49 |
2.49 |
2.42 |
2.43 |
39.7M |
| 2025-02-13 |
2.42 |
2.51 |
2.41 |
2.49 |
55.6M |
| 2025-02-12 |
2.40 |
2.43 |
2.38 |
2.43 |
31.0M |
| 2025-02-11 |
2.47 |
2.49 |
2.39 |
2.42 |
32.6M |
| 2025-02-10 |
2.41 |
2.47 |
2.40 |
2.47 |
34.3M |
| 2025-02-07 |
2.39 |
2.45 |
2.36 |
2.42 |
47.7M |
| 2025-02-06 |
2.36 |
2.40 |
2.32 |
2.39 |
40.2M |
| 2025-02-05 |
2.32 |
2.39 |
2.32 |
2.37 |
45.8M |
| 2025-01-27 |
2.28 |
2.44 |
2.28 |
2.32 |
51.3M |
| 2025-01-24 |
2.25 |
2.26 |
2.21 |
2.25 |
21.9M |
| 2025-01-23 |
2.25 |
2.30 |
2.24 |
2.24 |
25.1M |
| 2025-01-22 |
2.28 |
2.29 |
2.22 |
2.23 |
19.2M |
| 2025-01-21 |
2.34 |
2.37 |
2.27 |
2.29 |
23.7M |
| 2025-01-20 |
2.31 |
2.35 |
2.28 |
2.33 |
26.0M |
| 2025-01-17 |
2.33 |
2.33 |
2.28 |
2.30 |
25.2M |
| 2025-01-16 |
2.30 |
2.37 |
2.29 |
2.35 |
43.0M |
| 2025-01-15 |
2.30 |
2.33 |
2.25 |
2.29 |
28.7M |
| 2025-01-14 |
2.19 |
2.29 |
2.19 |
2.28 |
33.3M |
| 2025-01-13 |
2.15 |
2.21 |
2.13 |
2.19 |
21.5M |
| 2025-01-10 |
2.30 |
2.31 |
2.18 |
2.19 |
34.5M |
| 2025-01-09 |
2.30 |
2.34 |
2.26 |
2.32 |
31.0M |
| 2025-01-08 |
2.32 |
2.37 |
2.23 |
2.31 |
39.6M |
| 2025-01-07 |
2.28 |
2.32 |
2.24 |
2.32 |
35.8M |
| 2025-01-06 |
2.23 |
2.31 |
2.15 |
2.27 |
43.1M |
| 2025-01-03 |
2.41 |
2.43 |
2.22 |
2.23 |
54.8M |
| 2025-01-02 |
2.38 |
2.49 |
2.36 |
2.42 |
50.7M |