| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
10.91 |
11.00 |
10.90 |
10.91 |
1,832.4K |
| 09:35 |
10.91 |
10.93 |
10.80 |
10.81 |
2,972.1K |
| 09:40 |
10.81 |
10.83 |
10.75 |
10.77 |
2,883.4K |
| 09:45 |
10.77 |
10.81 |
10.70 |
10.74 |
2,319.6K |
| 09:50 |
10.74 |
10.75 |
10.65 |
10.67 |
3,024.4K |
| 09:55 |
10.68 |
10.69 |
10.64 |
10.64 |
1,569.6K |
| 10:00 |
10.64 |
10.64 |
10.60 |
10.63 |
2,695.1K |
| 10:05 |
10.63 |
10.70 |
10.63 |
10.64 |
1,444.9K |
| 10:10 |
10.64 |
10.65 |
10.57 |
10.65 |
2,867.7K |
| 10:15 |
10.64 |
10.66 |
10.57 |
10.59 |
1,064.7K |
| 10:20 |
10.58 |
10.69 |
10.58 |
10.62 |
997.8K |
| 10:25 |
10.61 |
10.62 |
10.57 |
10.60 |
1,196.7K |
| 10:30 |
10.60 |
10.63 |
10.58 |
10.61 |
1,186.7K |
| 10:35 |
10.63 |
10.69 |
10.58 |
10.60 |
1,410.8K |
| 10:40 |
10.59 |
10.65 |
10.55 |
10.64 |
1,329.7K |
| 10:45 |
10.65 |
10.72 |
10.63 |
10.68 |
849.4K |
| 10:50 |
10.67 |
10.68 |
10.60 |
10.63 |
522.4K |
| 10:55 |
10.64 |
10.65 |
10.59 |
10.63 |
543.4K |
| 11:00 |
10.61 |
10.62 |
10.59 |
10.60 |
725.9K |
| 11:05 |
10.60 |
10.65 |
10.58 |
10.59 |
400.5K |
| 11:10 |
10.59 |
10.62 |
10.58 |
10.58 |
432.6K |
| 11:15 |
10.58 |
10.62 |
10.57 |
10.62 |
474.0K |
| 11:20 |
10.62 |
10.63 |
10.55 |
10.55 |
903.8K |
| 11:25 |
10.56 |
10.56 |
10.52 |
10.53 |
1,033.9K |
| 13:00 |
10.52 |
10.52 |
10.48 |
10.48 |
1,824.3K |
| 13:05 |
10.48 |
10.48 |
10.42 |
10.43 |
1,918.4K |
| 13:10 |
10.43 |
10.48 |
10.42 |
10.48 |
1,223.0K |
| 13:15 |
10.49 |
10.49 |
10.44 |
10.45 |
777.5K |
| 13:20 |
10.45 |
10.47 |
10.43 |
10.46 |
774.8K |
| 13:25 |
10.47 |
10.51 |
10.45 |
10.50 |
614.7K |
| 13:30 |
10.50 |
10.51 |
10.47 |
10.47 |
893.9K |
| 13:35 |
10.46 |
10.48 |
10.43 |
10.46 |
1,016.1K |
| 13:40 |
10.44 |
10.45 |
10.41 |
10.42 |
1,480.8K |
| 13:45 |
10.42 |
10.44 |
10.41 |
10.42 |
912.4K |
| 13:50 |
10.43 |
10.45 |
10.41 |
10.44 |
771.7K |
| 13:55 |
10.44 |
10.46 |
10.43 |
10.45 |
447.1K |
| 14:00 |
10.45 |
10.45 |
10.41 |
10.42 |
1,375.4K |
| 14:05 |
10.41 |
10.43 |
10.36 |
10.36 |
2,415.3K |
| 14:10 |
10.35 |
10.37 |
10.33 |
10.36 |
1,278.3K |
| 14:15 |
10.36 |
10.40 |
10.35 |
10.40 |
746.8K |
| 14:20 |
10.40 |
10.42 |
10.38 |
10.41 |
956.6K |
| 14:25 |
10.41 |
10.51 |
10.41 |
10.50 |
832.7K |
| 14:30 |
10.49 |
10.54 |
10.49 |
10.54 |
1,106.4K |
| 14:35 |
10.54 |
10.55 |
10.50 |
10.50 |
618.1K |
| 14:40 |
10.51 |
10.55 |
10.51 |
10.55 |
832.9K |
| 14:45 |
10.55 |
10.60 |
10.55 |
10.60 |
899.3K |
| 14:50 |
10.60 |
10.60 |
10.57 |
10.59 |
1,584.3K |
| 14:55 |
10.58 |
10.59 |
10.57 |
10.58 |
802.0K |
| 15:40 |
10.58 |
10.58 |
10.58 |
10.58 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
10.59 |
10.62 |
10.20 |
10.20 |
51.0M |
| 2025-09-25 |
10.72 |
11.05 |
10.60 |
10.60 |
50.3M |
| 2025-09-24 |
10.51 |
10.80 |
10.33 |
10.80 |
47.0M |
| 2025-09-23 |
10.91 |
11.01 |
10.33 |
10.58 |
61.2M |
| 2025-09-22 |
11.00 |
11.07 |
10.81 |
10.98 |
46.6M |
| 2025-09-19 |
11.46 |
11.49 |
10.94 |
11.05 |
76.1M |
| 2025-09-18 |
11.71 |
11.89 |
11.28 |
11.46 |
132.7M |
| 2025-09-17 |
11.51 |
12.18 |
11.39 |
11.86 |
168.7M |
| 2025-09-16 |
10.95 |
11.49 |
10.90 |
11.45 |
110.5M |
| 2025-09-15 |
10.98 |
11.17 |
10.94 |
10.96 |
40.5M |
| 2025-09-12 |
11.20 |
11.24 |
10.98 |
10.98 |
57.5M |
| 2025-09-11 |
10.84 |
11.19 |
10.63 |
11.19 |
66.8M |
| 2025-09-10 |
10.95 |
11.13 |
10.84 |
10.86 |
42.2M |
| 2025-09-09 |
11.07 |
11.13 |
10.85 |
11.02 |
43.5M |
| 2025-09-08 |
10.69 |
11.29 |
10.65 |
11.15 |
78.2M |
| 2025-09-05 |
10.41 |
10.78 |
10.32 |
10.77 |
49.2M |
| 2025-09-04 |
10.80 |
11.00 |
10.27 |
10.48 |
69.1M |
| 2025-09-03 |
11.38 |
11.60 |
10.78 |
10.84 |
74.9M |
| 2025-09-02 |
11.08 |
11.44 |
10.61 |
11.26 |
107.6M |
| 2025-09-01 |
11.08 |
11.33 |
11.01 |
11.13 |
51.4M |
| 2025-08-29 |
11.10 |
11.38 |
10.98 |
11.04 |
74.0M |
| 2025-08-28 |
10.79 |
10.95 |
10.42 |
10.91 |
72.3M |
| 2025-08-27 |
11.25 |
11.50 |
10.86 |
10.87 |
95.7M |
| 2025-08-26 |
11.30 |
11.30 |
11.11 |
11.17 |
54.4M |
| 2025-08-25 |
11.04 |
11.50 |
11.04 |
11.30 |
102.5M |
| 2025-08-22 |
10.89 |
11.03 |
10.86 |
11.01 |
47.1M |
| 2025-08-21 |
11.06 |
11.16 |
10.83 |
10.89 |
52.9M |
| 2025-08-20 |
10.95 |
11.17 |
10.86 |
11.08 |
59.0M |
| 2025-08-19 |
10.80 |
11.33 |
10.61 |
11.07 |
113.5M |
| 2025-08-18 |
10.69 |
10.87 |
10.64 |
10.79 |
58.4M |
| 2025-08-15 |
10.44 |
10.70 |
10.42 |
10.66 |
42.7M |
| 2025-08-14 |
10.68 |
10.79 |
10.36 |
10.48 |
59.2M |
| 2025-08-13 |
10.65 |
10.74 |
10.56 |
10.71 |
40.6M |
| 2025-08-12 |
10.73 |
10.75 |
10.54 |
10.65 |
35.6M |
| 2025-08-11 |
10.68 |
10.85 |
10.68 |
10.73 |
38.0M |
| 2025-08-08 |
10.90 |
10.92 |
10.66 |
10.68 |
46.2M |
| 2025-08-07 |
11.06 |
11.14 |
10.83 |
10.94 |
78.6M |
| 2025-08-06 |
10.42 |
11.50 |
10.38 |
11.15 |
150.9M |
| 2025-08-05 |
10.42 |
10.65 |
10.33 |
10.41 |
46.3M |
| 2025-08-04 |
10.01 |
10.38 |
9.99 |
10.37 |
47.6M |
| 2025-08-01 |
10.18 |
10.23 |
10.00 |
10.09 |
31.4M |
| 2025-07-31 |
10.17 |
10.39 |
10.11 |
10.17 |
52.8M |
| 2025-07-30 |
10.13 |
10.19 |
9.97 |
10.09 |
46.4M |
| 2025-07-29 |
10.30 |
10.30 |
10.05 |
10.13 |
59.8M |
| 2025-07-28 |
10.31 |
10.65 |
10.13 |
10.36 |
126.1M |
| 2025-07-25 |
11.00 |
11.09 |
10.91 |
11.07 |
29.8M |
| 2025-07-24 |
10.91 |
11.15 |
10.91 |
11.03 |
28.4M |
| 2025-07-23 |
11.06 |
11.06 |
10.90 |
10.93 |
32.9M |
| 2025-07-22 |
11.31 |
11.36 |
11.05 |
11.11 |
52.0M |
| 2025-07-21 |
11.18 |
11.59 |
11.12 |
11.40 |
79.1M |
| 2025-07-18 |
11.10 |
11.23 |
11.00 |
11.07 |
35.8M |
| 2025-07-17 |
11.00 |
11.18 |
10.92 |
11.12 |
45.5M |
| 2025-07-16 |
11.03 |
11.23 |
10.92 |
11.04 |
50.6M |
| 2025-07-15 |
11.04 |
11.11 |
10.83 |
10.99 |
55.1M |
| 2025-07-14 |
10.70 |
11.25 |
10.68 |
11.12 |
82.8M |
| 2025-07-11 |
10.48 |
10.85 |
10.41 |
10.72 |
48.8M |
| 2025-07-10 |
10.47 |
10.57 |
10.42 |
10.48 |
25.3M |
| 2025-07-09 |
10.58 |
10.88 |
10.53 |
10.55 |
46.4M |
| 2025-07-08 |
10.39 |
10.61 |
10.37 |
10.58 |
30.1M |
| 2025-07-07 |
10.44 |
10.46 |
10.31 |
10.39 |
21.3M |
| 2025-07-04 |
10.66 |
10.66 |
10.41 |
10.46 |
28.5M |
| 2025-07-03 |
10.59 |
10.74 |
10.50 |
10.62 |
23.2M |
| 2025-07-02 |
10.88 |
10.88 |
10.53 |
10.59 |
36.0M |
| 2025-07-01 |
11.05 |
11.05 |
10.80 |
10.88 |
31.5M |
| 2025-06-30 |
10.90 |
11.01 |
10.85 |
11.00 |
34.6M |
| 2025-06-27 |
10.77 |
11.03 |
10.63 |
10.85 |
44.6M |
| 2025-06-26 |
10.98 |
11.11 |
10.77 |
10.77 |
51.7M |
| 2025-06-25 |
10.87 |
10.98 |
10.76 |
10.93 |
63.3M |
| 2025-06-24 |
10.52 |
10.96 |
10.51 |
10.82 |
70.7M |
| 2025-06-23 |
10.35 |
10.54 |
10.33 |
10.48 |
34.1M |
| 2025-06-20 |
10.78 |
10.92 |
10.50 |
10.51 |
37.3M |
| 2025-06-19 |
10.97 |
11.18 |
10.87 |
10.93 |
42.6M |
| 2025-06-18 |
10.96 |
11.05 |
10.75 |
10.98 |
32.1M |
| 2025-06-17 |
11.07 |
11.13 |
10.95 |
10.99 |
25.0M |
| 2025-06-16 |
10.93 |
11.12 |
10.81 |
11.07 |
27.8M |
| 2025-06-13 |
11.32 |
11.38 |
11.02 |
11.04 |
46.2M |
| 2025-06-12 |
11.37 |
11.53 |
11.29 |
11.39 |
28.1M |
| 2025-06-11 |
11.52 |
11.60 |
11.42 |
11.47 |
34.0M |
| 2025-06-10 |
11.37 |
11.66 |
11.03 |
11.52 |
51.5M |
| 2025-06-09 |
11.32 |
11.52 |
11.32 |
11.37 |
29.4M |
| 2025-06-06 |
11.45 |
11.45 |
11.27 |
11.31 |
26.2M |
| 2025-06-05 |
11.32 |
11.53 |
11.12 |
11.49 |
42.1M |
| 2025-06-04 |
11.19 |
11.36 |
11.18 |
11.28 |
25.1M |
| 2025-06-03 |
11.02 |
11.29 |
11.02 |
11.18 |
22.3M |
| 2025-05-30 |
11.50 |
11.55 |
11.16 |
11.21 |
36.7M |
| 2025-05-29 |
11.34 |
11.68 |
11.28 |
11.61 |
51.6M |
| 2025-05-28 |
11.37 |
11.48 |
11.12 |
11.20 |
35.0M |
| 2025-05-27 |
11.56 |
11.60 |
11.30 |
11.34 |
33.6M |
| 2025-05-26 |
11.51 |
11.66 |
11.41 |
11.66 |
32.4M |
| 2025-05-23 |
11.79 |
11.96 |
11.51 |
11.54 |
41.3M |
| 2025-05-22 |
12.01 |
12.15 |
11.77 |
11.79 |
38.5M |
| 2025-05-21 |
12.23 |
12.25 |
12.01 |
12.04 |
40.4M |
| 2025-05-20 |
12.25 |
12.42 |
11.96 |
12.31 |
43.5M |
| 2025-05-19 |
12.26 |
12.27 |
11.85 |
12.22 |
49.3M |
| 2025-05-16 |
12.30 |
12.61 |
12.27 |
12.32 |
52.1M |
| 2025-05-15 |
12.76 |
12.76 |
12.32 |
12.34 |
53.6M |
| 2025-05-14 |
12.72 |
12.86 |
12.57 |
12.70 |
66.4M |
| 2025-05-13 |
13.38 |
13.38 |
12.77 |
12.84 |
110.1M |
| 2025-05-12 |
12.39 |
13.36 |
12.32 |
13.25 |
174.1M |
| 2025-05-09 |
12.43 |
12.47 |
12.01 |
12.21 |
73.9M |
| 2025-05-08 |
12.40 |
12.98 |
12.30 |
12.57 |
103.0M |
| 2025-05-07 |
12.63 |
12.72 |
12.17 |
12.40 |
88.2M |
| 2025-05-06 |
12.18 |
12.49 |
12.05 |
12.48 |
84.9M |
| 2025-04-30 |
11.63 |
12.15 |
11.63 |
12.03 |
73.7M |
| 2025-04-29 |
11.40 |
11.75 |
11.24 |
11.63 |
51.7M |
| 2025-04-28 |
11.83 |
11.94 |
11.41 |
11.47 |
50.0M |
| 2025-04-25 |
11.93 |
12.05 |
11.72 |
11.83 |
60.0M |
| 2025-04-24 |
12.20 |
12.46 |
11.88 |
11.97 |
81.9M |
| 2025-04-23 |
11.75 |
12.56 |
11.75 |
12.26 |
134.5M |
| 2025-04-22 |
11.84 |
11.95 |
11.57 |
11.57 |
52.6M |
| 2025-04-21 |
11.50 |
11.95 |
11.43 |
11.94 |
62.4M |
| 2025-04-18 |
11.78 |
11.91 |
11.52 |
11.63 |
45.1M |
| 2025-04-17 |
11.96 |
12.15 |
11.80 |
11.81 |
59.7M |
| 2025-04-16 |
11.86 |
12.34 |
11.84 |
12.08 |
86.1M |
| 2025-04-15 |
11.99 |
12.27 |
11.68 |
12.00 |
72.6M |
| 2025-04-14 |
12.11 |
12.34 |
11.87 |
11.99 |
80.8M |
| 2025-04-11 |
11.77 |
12.15 |
11.69 |
11.82 |
85.1M |
| 2025-04-10 |
11.89 |
12.43 |
11.77 |
11.85 |
122.4M |
| 2025-04-09 |
10.60 |
11.57 |
9.81 |
11.45 |
128.0M |
| 2025-04-08 |
10.59 |
11.38 |
10.50 |
10.90 |
108.0M |
| 2025-04-07 |
11.73 |
12.17 |
10.31 |
10.31 |
117.7M |
| 2025-04-03 |
12.83 |
13.35 |
12.66 |
12.89 |
69.4M |
| 2025-04-02 |
12.77 |
13.66 |
12.71 |
13.12 |
85.7M |
| 2025-04-01 |
13.15 |
13.44 |
12.81 |
12.91 |
60.5M |
| 2025-03-31 |
12.73 |
13.46 |
12.15 |
13.23 |
95.8M |
| 2025-03-28 |
13.11 |
13.55 |
12.86 |
13.16 |
75.2M |
| 2025-03-27 |
13.48 |
13.50 |
13.02 |
13.03 |
108.0M |
| 2025-03-26 |
12.58 |
14.50 |
12.58 |
13.88 |
187.8M |
| 2025-03-25 |
13.04 |
13.36 |
12.50 |
12.54 |
67.8M |
| 2025-03-24 |
13.26 |
13.30 |
12.40 |
13.15 |
85.4M |
| 2025-03-21 |
13.70 |
13.80 |
13.16 |
13.37 |
91.1M |
| 2025-03-20 |
14.07 |
14.56 |
13.74 |
13.94 |
103.2M |
| 2025-03-19 |
14.22 |
14.69 |
13.96 |
14.05 |
104.9M |
| 2025-03-18 |
14.12 |
14.85 |
14.03 |
14.50 |
148.0M |
| 2025-03-17 |
13.76 |
14.40 |
13.55 |
14.24 |
121.0M |
| 2025-03-14 |
13.20 |
14.00 |
13.20 |
13.76 |
93.1M |
| 2025-03-13 |
14.18 |
14.22 |
13.18 |
13.41 |
115.7M |
| 2025-03-12 |
14.90 |
14.90 |
14.12 |
14.30 |
138.6M |
| 2025-03-11 |
13.61 |
15.05 |
13.48 |
14.69 |
175.4M |
| 2025-03-10 |
13.88 |
14.73 |
13.80 |
14.18 |
149.2M |
| 2025-03-07 |
13.83 |
14.32 |
13.60 |
13.88 |
137.6M |
| 2025-03-06 |
13.82 |
14.45 |
13.71 |
14.09 |
187.2M |
| 2025-03-05 |
13.85 |
14.00 |
13.48 |
13.95 |
165.4M |
| 2025-03-04 |
13.20 |
14.32 |
13.19 |
13.87 |
200.3M |
| 2025-03-03 |
13.25 |
13.75 |
12.75 |
13.18 |
140.5M |
| 2025-02-28 |
14.80 |
14.89 |
13.07 |
13.16 |
224.5M |
| 2025-02-27 |
14.64 |
15.90 |
14.60 |
15.09 |
255.6M |
| 2025-02-26 |
14.63 |
15.45 |
14.38 |
14.75 |
255.5M |
| 2025-02-25 |
14.50 |
15.22 |
14.39 |
14.61 |
250.3M |
| 2025-02-24 |
15.59 |
15.80 |
14.15 |
14.68 |
301.5M |
| 2025-02-21 |
15.45 |
16.88 |
15.34 |
16.27 |
482.1M |
| 2025-02-20 |
13.40 |
14.59 |
13.28 |
14.59 |
322.7M |
| 2025-02-19 |
10.13 |
12.16 |
10.11 |
12.16 |
360.5M |
| 2025-02-18 |
10.64 |
10.72 |
10.08 |
10.13 |
105.2M |
| 2025-02-17 |
10.43 |
10.76 |
10.43 |
10.74 |
110.7M |
| 2025-02-14 |
10.47 |
10.65 |
10.30 |
10.43 |
95.6M |
| 2025-02-13 |
11.13 |
11.22 |
10.58 |
10.63 |
155.1M |
| 2025-02-12 |
11.09 |
11.59 |
10.95 |
11.22 |
163.8M |
| 2025-02-11 |
11.43 |
11.54 |
11.01 |
11.20 |
186.8M |
| 2025-02-10 |
11.09 |
11.80 |
10.93 |
11.55 |
224.1M |
| 2025-02-07 |
11.09 |
11.50 |
10.83 |
11.20 |
230.2M |
| 2025-02-06 |
10.60 |
11.39 |
10.54 |
11.23 |
219.7M |
| 2025-02-05 |
10.20 |
10.97 |
10.13 |
10.80 |
166.6M |
| 2025-01-27 |
10.55 |
10.78 |
9.96 |
10.00 |
102.6M |
| 2025-01-24 |
9.97 |
10.80 |
9.82 |
10.62 |
177.8M |
| 2025-01-23 |
10.43 |
10.66 |
10.02 |
10.04 |
141.7M |
| 2025-01-22 |
10.85 |
10.86 |
10.17 |
10.20 |
196.0M |
| 2025-01-21 |
10.79 |
11.55 |
10.79 |
11.18 |
223.7M |
| 2025-01-20 |
10.81 |
11.00 |
10.61 |
10.78 |
120.5M |
| 2025-01-17 |
10.71 |
11.20 |
10.57 |
10.64 |
152.6M |
| 2025-01-16 |
11.23 |
11.47 |
10.69 |
10.89 |
185.4M |
| 2025-01-15 |
11.17 |
11.33 |
10.82 |
11.08 |
227.4M |
| 2025-01-14 |
10.40 |
11.68 |
10.31 |
11.52 |
347.1M |
| 2025-01-13 |
9.30 |
11.29 |
9.30 |
10.76 |
315.7M |
| 2025-01-10 |
9.87 |
10.48 |
9.51 |
9.62 |
217.7M |
| 2025-01-09 |
9.42 |
10.50 |
9.42 |
9.82 |
249.0M |
| 2025-01-08 |
8.41 |
10.08 |
8.26 |
9.76 |
249.8M |
| 2025-01-07 |
8.06 |
8.50 |
8.06 |
8.50 |
107.1M |
| 2025-01-06 |
8.42 |
8.43 |
7.92 |
8.06 |
112.8M |
| 2025-01-03 |
9.18 |
9.22 |
8.36 |
8.50 |
126.9M |
| 2025-01-02 |
8.91 |
9.60 |
8.61 |
9.21 |
146.6M |