| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
12.29 |
12.29 |
12.13 |
12.14 |
162.4K |
| 09:35 |
12.14 |
12.15 |
12.09 |
12.10 |
252.7K |
| 09:40 |
12.10 |
12.12 |
12.06 |
12.06 |
188.6K |
| 09:45 |
12.08 |
12.09 |
12.05 |
12.06 |
168.3K |
| 09:50 |
12.06 |
12.07 |
12.02 |
12.04 |
253.3K |
| 09:55 |
12.04 |
12.05 |
11.98 |
11.98 |
275.6K |
| 10:00 |
11.98 |
11.99 |
11.94 |
11.99 |
154.7K |
| 10:05 |
11.99 |
11.99 |
11.90 |
11.90 |
160.5K |
| 10:10 |
11.89 |
11.95 |
11.87 |
11.93 |
364.5K |
| 10:15 |
11.93 |
11.94 |
11.89 |
11.90 |
77.2K |
| 10:20 |
11.90 |
11.91 |
11.87 |
11.87 |
155.8K |
| 10:25 |
11.87 |
11.88 |
11.80 |
11.81 |
210.6K |
| 10:30 |
11.81 |
11.82 |
11.76 |
11.79 |
187.5K |
| 10:35 |
11.78 |
11.82 |
11.75 |
11.80 |
162.1K |
| 10:40 |
11.80 |
11.88 |
11.76 |
11.88 |
223.9K |
| 10:45 |
11.87 |
11.87 |
11.82 |
11.84 |
52.3K |
| 10:50 |
11.84 |
11.90 |
11.84 |
11.88 |
66.0K |
| 10:55 |
11.88 |
11.89 |
11.87 |
11.89 |
32.6K |
| 11:00 |
11.89 |
11.89 |
11.86 |
11.87 |
26.4K |
| 11:05 |
11.86 |
11.89 |
11.86 |
11.86 |
21.1K |
| 11:10 |
11.85 |
11.89 |
11.85 |
11.85 |
23.0K |
| 11:15 |
11.85 |
11.89 |
11.85 |
11.89 |
21.1K |
| 11:20 |
11.89 |
11.90 |
11.82 |
11.83 |
69.6K |
| 11:25 |
11.84 |
11.84 |
11.80 |
11.81 |
213.0K |
| 13:00 |
11.81 |
11.84 |
11.80 |
11.82 |
36.4K |
| 13:05 |
11.83 |
11.83 |
11.78 |
11.79 |
65.9K |
| 13:10 |
11.82 |
11.85 |
11.80 |
11.85 |
31.7K |
| 13:15 |
11.85 |
11.85 |
11.83 |
11.84 |
11.2K |
| 13:20 |
11.83 |
11.85 |
11.80 |
11.85 |
17.9K |
| 13:25 |
11.85 |
11.89 |
11.85 |
11.88 |
34.8K |
| 13:30 |
11.87 |
11.88 |
11.85 |
11.86 |
15.2K |
| 13:35 |
11.85 |
11.86 |
11.81 |
11.81 |
11.7K |
| 13:40 |
11.81 |
11.82 |
11.79 |
11.81 |
32.5K |
| 13:45 |
11.81 |
11.81 |
11.80 |
11.80 |
25.3K |
| 13:50 |
11.80 |
11.82 |
11.79 |
11.82 |
22.3K |
| 13:55 |
11.80 |
11.84 |
11.80 |
11.84 |
14.1K |
| 14:00 |
11.85 |
11.85 |
11.83 |
11.83 |
25.2K |
| 14:05 |
11.83 |
11.83 |
11.80 |
11.81 |
18.9K |
| 14:10 |
11.82 |
11.83 |
11.80 |
11.82 |
9.9K |
| 14:15 |
11.82 |
11.86 |
11.80 |
11.86 |
31.3K |
| 14:20 |
11.86 |
11.90 |
11.86 |
11.89 |
57.9K |
| 14:25 |
11.89 |
11.93 |
11.88 |
11.91 |
52.7K |
| 14:30 |
11.91 |
11.92 |
11.89 |
11.92 |
61.4K |
| 14:35 |
11.92 |
11.92 |
11.88 |
11.90 |
35.0K |
| 14:40 |
11.89 |
11.91 |
11.87 |
11.90 |
61.7K |
| 14:45 |
11.91 |
11.94 |
11.91 |
11.94 |
36.6K |
| 14:50 |
11.93 |
11.94 |
11.92 |
11.94 |
71.4K |
| 14:55 |
11.94 |
11.94 |
11.92 |
11.94 |
52.8K |
| 15:40 |
11.95 |
11.95 |
11.95 |
11.95 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-29 |
11.93 |
11.93 |
11.71 |
11.89 |
2.0M |
| 2025-09-26 |
12.03 |
12.11 |
11.84 |
11.88 |
2.5M |
| 2025-09-25 |
12.09 |
12.20 |
12.00 |
12.03 |
2.8M |
| 2025-09-24 |
11.96 |
12.38 |
11.89 |
12.14 |
3.6M |
| 2025-09-23 |
12.30 |
12.30 |
11.75 |
11.95 |
4.4M |
| 2025-09-22 |
12.18 |
12.35 |
12.13 |
12.26 |
2.9M |
| 2025-09-19 |
12.30 |
12.44 |
12.13 |
12.17 |
3.8M |
| 2025-09-18 |
12.65 |
12.67 |
12.29 |
12.36 |
5.5M |
| 2025-09-17 |
12.71 |
12.78 |
12.58 |
12.59 |
3.8M |
| 2025-09-16 |
12.84 |
12.84 |
12.52 |
12.71 |
4.7M |
| 2025-09-15 |
12.68 |
12.93 |
12.62 |
12.78 |
4.8M |
| 2025-09-12 |
12.78 |
12.95 |
12.58 |
12.68 |
4.9M |
| 2025-09-11 |
12.70 |
12.80 |
12.45 |
12.80 |
4.3M |
| 2025-09-10 |
12.92 |
13.06 |
12.70 |
12.71 |
4.1M |
| 2025-09-09 |
12.96 |
13.03 |
12.81 |
12.90 |
4.7M |
| 2025-09-08 |
12.77 |
13.07 |
12.67 |
13.02 |
6.8M |
| 2025-09-05 |
12.52 |
12.78 |
12.31 |
12.77 |
4.8M |
| 2025-09-04 |
12.66 |
12.84 |
12.36 |
12.53 |
5.3M |
| 2025-09-03 |
13.00 |
13.00 |
12.63 |
12.66 |
5.2M |
| 2025-09-02 |
12.98 |
13.05 |
12.71 |
12.95 |
7.8M |
| 2025-09-01 |
12.56 |
13.44 |
12.51 |
13.07 |
13.2M |
| 2025-08-29 |
12.48 |
12.69 |
12.37 |
12.55 |
4.5M |
| 2025-08-28 |
12.63 |
12.78 |
12.11 |
12.53 |
7.0M |
| 2025-08-27 |
13.01 |
13.09 |
12.45 |
12.63 |
9.0M |
| 2025-08-26 |
12.97 |
13.07 |
12.90 |
12.99 |
7.6M |
| 2025-08-25 |
12.90 |
13.06 |
12.88 |
12.99 |
7.2M |
| 2025-08-22 |
13.01 |
13.05 |
12.80 |
12.91 |
6.1M |
| 2025-08-21 |
12.95 |
13.11 |
12.90 |
12.97 |
8.1M |
| 2025-08-20 |
13.01 |
13.11 |
12.80 |
12.94 |
8.8M |
| 2025-08-19 |
12.93 |
13.10 |
12.88 |
12.97 |
8.7M |
| 2025-08-18 |
12.75 |
12.96 |
12.75 |
12.91 |
6.3M |
| 2025-08-15 |
12.61 |
12.82 |
12.59 |
12.75 |
5.6M |
| 2025-08-14 |
12.95 |
12.98 |
12.59 |
12.62 |
6.3M |
| 2025-08-13 |
12.97 |
12.99 |
12.76 |
12.93 |
6.8M |
| 2025-08-12 |
13.16 |
13.36 |
12.86 |
12.95 |
7.0M |
| 2025-08-11 |
12.91 |
13.14 |
12.86 |
13.11 |
6.7M |
| 2025-08-08 |
12.87 |
12.94 |
12.68 |
12.88 |
5.9M |
| 2025-08-07 |
13.04 |
13.17 |
12.83 |
12.92 |
7.6M |
| 2025-08-06 |
13.24 |
13.31 |
13.03 |
13.08 |
7.2M |
| 2025-08-05 |
13.39 |
13.48 |
13.13 |
13.25 |
6.9M |
| 2025-08-04 |
13.29 |
13.41 |
12.99 |
13.40 |
10.3M |
| 2025-08-01 |
13.26 |
13.70 |
13.17 |
13.30 |
10.8M |
| 2025-07-31 |
13.42 |
13.68 |
13.31 |
13.41 |
12.4M |
| 2025-07-30 |
13.52 |
13.77 |
13.31 |
13.43 |
11.7M |
| 2025-07-29 |
13.72 |
13.85 |
13.41 |
13.66 |
15.6M |
| 2025-07-28 |
13.69 |
14.47 |
13.66 |
13.88 |
24.6M |
| 2025-07-25 |
13.21 |
13.50 |
13.00 |
13.37 |
18.0M |
| 2025-07-24 |
12.77 |
13.55 |
12.77 |
13.12 |
18.6M |
| 2025-07-23 |
12.63 |
12.82 |
12.49 |
12.61 |
5.5M |
| 2025-07-22 |
12.74 |
12.88 |
12.63 |
12.68 |
6.5M |
| 2025-07-21 |
12.72 |
12.75 |
12.57 |
12.74 |
4.4M |
| 2025-07-18 |
12.72 |
12.79 |
12.48 |
12.72 |
5.9M |
| 2025-07-17 |
12.62 |
12.79 |
12.55 |
12.75 |
6.9M |
| 2025-07-16 |
12.31 |
12.65 |
12.26 |
12.62 |
6.7M |
| 2025-07-15 |
12.55 |
12.57 |
12.19 |
12.32 |
5.6M |
| 2025-07-14 |
12.48 |
12.61 |
12.42 |
12.58 |
4.9M |
| 2025-07-11 |
12.42 |
12.60 |
12.33 |
12.50 |
5.6M |
| 2025-07-10 |
12.33 |
12.68 |
12.24 |
12.43 |
6.2M |
| 2025-07-09 |
12.44 |
12.44 |
12.24 |
12.33 |
4.2M |
| 2025-07-08 |
12.35 |
12.72 |
12.34 |
12.46 |
5.7M |
| 2025-07-07 |
12.42 |
12.67 |
12.34 |
12.38 |
4.5M |
| 2025-07-04 |
12.59 |
12.64 |
12.41 |
12.49 |
5.4M |
| 2025-07-03 |
12.41 |
12.61 |
12.31 |
12.58 |
6.2M |
| 2025-07-02 |
12.55 |
12.83 |
12.32 |
12.42 |
7.8M |
| 2025-07-01 |
12.11 |
12.61 |
12.07 |
12.60 |
9.4M |
| 2025-06-30 |
12.03 |
12.14 |
12.00 |
12.11 |
4.4M |
| 2025-06-27 |
11.93 |
12.15 |
11.91 |
12.06 |
3.7M |
| 2025-06-26 |
12.10 |
12.13 |
11.86 |
11.92 |
4.1M |
| 2025-06-25 |
12.30 |
12.30 |
11.97 |
12.10 |
4.7M |
| 2025-06-24 |
12.13 |
12.37 |
12.13 |
12.23 |
4.9M |
| 2025-06-23 |
11.46 |
12.13 |
11.39 |
12.12 |
6.8M |
| 2025-06-20 |
11.65 |
11.72 |
11.50 |
11.58 |
3.2M |
| 2025-06-19 |
12.07 |
12.12 |
11.58 |
11.65 |
5.3M |
| 2025-06-18 |
12.23 |
12.26 |
12.01 |
12.07 |
5.3M |
| 2025-06-17 |
12.47 |
12.68 |
12.23 |
12.28 |
7.1M |
| 2025-06-16 |
12.31 |
12.55 |
12.21 |
12.38 |
5.7M |
| 2025-06-13 |
12.77 |
12.78 |
12.24 |
12.26 |
9.1M |
| 2025-06-12 |
12.73 |
12.86 |
12.64 |
12.78 |
7.2M |
| 2025-06-11 |
12.87 |
13.09 |
12.72 |
12.80 |
9.6M |
| 2025-06-10 |
12.94 |
13.30 |
12.83 |
12.87 |
17.9M |
| 2025-06-09 |
12.24 |
13.15 |
12.20 |
12.97 |
18.4M |
| 2025-06-06 |
12.15 |
12.52 |
12.15 |
12.30 |
9.0M |
| 2025-06-05 |
12.37 |
12.39 |
12.01 |
12.18 |
8.8M |
| 2025-06-04 |
12.55 |
12.69 |
12.28 |
12.42 |
8.7M |
| 2025-06-03 |
12.28 |
12.57 |
12.19 |
12.50 |
11.9M |
| 2025-05-30 |
12.28 |
12.59 |
12.18 |
12.24 |
12.4M |
| 2025-05-29 |
11.90 |
12.47 |
11.81 |
12.31 |
13.4M |
| 2025-05-28 |
12.08 |
12.37 |
11.81 |
11.91 |
9.6M |
| 2025-05-27 |
12.03 |
12.41 |
11.90 |
12.22 |
12.6M |
| 2025-05-26 |
12.68 |
12.78 |
11.87 |
12.09 |
15.9M |
| 2025-05-23 |
12.32 |
13.35 |
12.32 |
12.68 |
24.4M |
| 2025-05-22 |
12.16 |
12.59 |
11.95 |
12.36 |
14.7M |
| 2025-05-21 |
12.27 |
12.61 |
12.10 |
12.29 |
16.8M |
| 2025-05-20 |
12.26 |
12.66 |
12.26 |
12.29 |
17.0M |
| 2025-05-19 |
12.54 |
12.83 |
11.95 |
12.32 |
24.1M |
| 2025-05-16 |
12.04 |
13.40 |
12.04 |
12.99 |
31.4M |
| 2025-05-15 |
11.16 |
12.20 |
11.15 |
11.68 |
17.6M |
| 2025-05-14 |
11.21 |
11.30 |
11.14 |
11.21 |
3.2M |
| 2025-05-13 |
11.35 |
11.39 |
11.22 |
11.25 |
3.7M |
| 2025-05-12 |
11.17 |
11.25 |
11.06 |
11.23 |
3.3M |
| 2025-05-09 |
11.37 |
11.41 |
11.16 |
11.16 |
3.1M |
| 2025-05-08 |
11.15 |
11.39 |
11.15 |
11.35 |
3.7M |
| 2025-05-07 |
11.36 |
11.41 |
11.08 |
11.20 |
3.6M |
| 2025-05-06 |
11.08 |
11.23 |
11.03 |
11.23 |
4.0M |
| 2025-04-30 |
10.98 |
11.19 |
10.97 |
10.97 |
2.6M |
| 2025-04-29 |
10.97 |
11.09 |
10.90 |
10.97 |
2.6M |
| 2025-04-28 |
11.10 |
11.11 |
10.76 |
10.97 |
4.4M |
| 2025-04-25 |
11.31 |
11.36 |
11.12 |
11.19 |
3.7M |
| 2025-04-24 |
16.21 |
16.69 |
16.16 |
16.31 |
3.7M |
| 2025-04-23 |
16.28 |
16.41 |
16.19 |
16.28 |
3.2M |
| 2025-04-22 |
16.10 |
16.41 |
16.10 |
16.27 |
2.9M |
| 2025-04-21 |
15.95 |
16.29 |
15.80 |
16.18 |
2.5M |
| 2025-04-18 |
16.01 |
16.40 |
15.90 |
15.98 |
2.5M |
| 2025-04-17 |
15.85 |
16.23 |
15.65 |
16.00 |
3.0M |
| 2025-04-16 |
16.01 |
16.05 |
15.46 |
15.86 |
3.0M |
| 2025-04-15 |
16.11 |
16.32 |
15.90 |
16.08 |
3.0M |
| 2025-04-14 |
16.03 |
16.37 |
15.95 |
16.10 |
4.2M |
| 2025-04-11 |
15.64 |
16.07 |
15.53 |
15.79 |
4.1M |
| 2025-04-10 |
15.67 |
16.16 |
15.62 |
15.85 |
6.2M |
| 2025-04-09 |
14.82 |
15.53 |
13.60 |
15.40 |
8.2M |
| 2025-04-08 |
14.85 |
15.62 |
14.75 |
15.16 |
7.5M |
| 2025-04-07 |
17.00 |
17.43 |
14.76 |
14.76 |
10.5M |
| 2025-04-03 |
18.66 |
18.99 |
18.32 |
18.45 |
8.5M |
| 2025-04-02 |
18.59 |
19.00 |
18.59 |
18.64 |
9.6M |
| 2025-04-01 |
17.67 |
20.05 |
17.63 |
19.01 |
17.5M |
| 2025-03-31 |
17.50 |
17.78 |
17.28 |
17.47 |
3.6M |
| 2025-03-28 |
17.79 |
18.42 |
17.63 |
17.78 |
4.9M |
| 2025-03-27 |
17.58 |
17.90 |
17.22 |
17.85 |
2.9M |
| 2025-03-26 |
17.50 |
17.78 |
17.41 |
17.65 |
2.5M |
| 2025-03-25 |
17.55 |
17.55 |
17.19 |
17.38 |
2.1M |
| 2025-03-24 |
17.80 |
18.01 |
17.13 |
17.37 |
3.6M |
| 2025-03-21 |
18.29 |
18.44 |
17.81 |
17.86 |
3.0M |
| 2025-03-20 |
18.27 |
18.30 |
18.07 |
18.07 |
2.7M |
| 2025-03-19 |
18.26 |
18.54 |
18.20 |
18.28 |
4.0M |
| 2025-03-18 |
18.13 |
18.34 |
18.05 |
18.26 |
2.5M |
| 2025-03-17 |
18.20 |
18.27 |
18.00 |
18.11 |
2.7M |
| 2025-03-14 |
17.65 |
18.26 |
17.50 |
18.16 |
4.5M |
| 2025-03-13 |
17.80 |
17.81 |
17.41 |
17.56 |
2.6M |
| 2025-03-12 |
17.92 |
18.04 |
17.78 |
17.80 |
2.6M |
| 2025-03-11 |
17.88 |
17.95 |
17.63 |
17.92 |
2.5M |
| 2025-03-10 |
17.84 |
18.24 |
17.72 |
17.97 |
3.9M |
| 2025-03-07 |
17.91 |
17.96 |
17.54 |
17.67 |
2.8M |
| 2025-03-06 |
17.66 |
18.00 |
17.63 |
17.93 |
3.3M |
| 2025-03-05 |
17.80 |
17.85 |
17.46 |
17.64 |
2.5M |
| 2025-03-04 |
17.70 |
17.88 |
17.41 |
17.86 |
2.3M |
| 2025-03-03 |
17.40 |
17.99 |
17.37 |
17.63 |
3.9M |
| 2025-02-28 |
18.18 |
18.18 |
17.30 |
17.34 |
4.4M |
| 2025-02-27 |
18.18 |
18.25 |
17.80 |
18.18 |
3.7M |
| 2025-02-26 |
18.08 |
18.21 |
17.93 |
18.17 |
3.3M |
| 2025-02-25 |
18.34 |
18.34 |
17.93 |
17.95 |
3.8M |
| 2025-02-24 |
18.35 |
18.35 |
18.02 |
18.20 |
3.4M |
| 2025-02-21 |
18.30 |
18.54 |
17.90 |
18.34 |
5.2M |
| 2025-02-20 |
18.40 |
18.90 |
18.11 |
18.32 |
5.1M |
| 2025-02-19 |
17.78 |
18.23 |
17.75 |
18.19 |
3.3M |
| 2025-02-18 |
18.60 |
18.61 |
17.87 |
17.90 |
5.0M |
| 2025-02-17 |
18.77 |
19.04 |
18.60 |
18.72 |
5.2M |
| 2025-02-14 |
18.65 |
19.10 |
18.60 |
18.82 |
6.8M |
| 2025-02-13 |
18.68 |
18.90 |
18.45 |
18.60 |
4.6M |
| 2025-02-12 |
18.88 |
18.88 |
18.50 |
18.68 |
5.2M |
| 2025-02-11 |
19.30 |
19.37 |
18.74 |
18.82 |
7.9M |
| 2025-02-10 |
18.85 |
19.66 |
18.70 |
19.41 |
10.0M |
| 2025-02-07 |
18.12 |
19.01 |
18.04 |
18.84 |
10.5M |
| 2025-02-06 |
17.92 |
18.11 |
17.75 |
18.09 |
5.9M |
| 2025-02-05 |
17.49 |
18.02 |
17.38 |
18.02 |
6.4M |
| 2025-01-27 |
17.78 |
17.88 |
17.12 |
17.12 |
3.5M |
| 2025-01-24 |
17.34 |
17.57 |
17.12 |
17.51 |
3.1M |
| 2025-01-23 |
17.64 |
17.94 |
17.30 |
17.30 |
3.9M |
| 2025-01-22 |
17.70 |
17.70 |
17.32 |
17.48 |
2.7M |
| 2025-01-21 |
18.25 |
18.25 |
17.59 |
17.69 |
5.0M |
| 2025-01-20 |
17.88 |
18.20 |
17.88 |
18.08 |
4.9M |
| 2025-01-17 |
18.08 |
18.27 |
17.70 |
17.83 |
6.4M |
| 2025-01-16 |
18.09 |
18.60 |
18.08 |
18.12 |
7.7M |
| 2025-01-15 |
17.94 |
18.80 |
17.58 |
18.56 |
10.5M |
| 2025-01-14 |
17.30 |
18.07 |
17.24 |
18.04 |
8.7M |
| 2025-01-13 |
17.63 |
17.80 |
16.97 |
17.24 |
8.2M |
| 2025-01-10 |
20.03 |
20.03 |
18.10 |
18.17 |
14.8M |
| 2025-01-09 |
21.30 |
21.49 |
20.25 |
20.58 |
14.4M |
| 2025-01-08 |
20.84 |
22.35 |
20.84 |
22.01 |
18.4M |
| 2025-01-07 |
22.16 |
22.40 |
20.65 |
21.35 |
20.4M |
| 2025-01-06 |
23.84 |
24.80 |
23.01 |
23.50 |
25.0M |
| 2025-01-03 |
21.80 |
24.86 |
20.80 |
22.44 |
21.7M |
| 2025-01-02 |
22.09 |
22.31 |
20.70 |
21.05 |
10.0M |