| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
2.80 |
2.82 |
2.79 |
2.82 |
76.6K |
| 09:05 |
2.82 |
2.82 |
2.82 |
2.82 |
4.2K |
| 09:10 |
2.82 |
2.82 |
2.82 |
2.82 |
7.7K |
| 09:15 |
2.82 |
2.82 |
2.81 |
2.82 |
16.7K |
| 09:20 |
2.82 |
2.82 |
2.81 |
2.82 |
15.6K |
| 09:25 |
2.82 |
2.83 |
2.82 |
2.83 |
41.1K |
| 09:30 |
2.83 |
2.83 |
2.82 |
2.82 |
21.3K |
| 09:35 |
2.82 |
2.83 |
2.82 |
2.82 |
58.4K |
| 09:40 |
2.83 |
2.83 |
2.82 |
2.83 |
10.4K |
| 09:45 |
2.83 |
2.83 |
2.82 |
2.83 |
15.7K |
| 09:50 |
2.83 |
2.83 |
2.82 |
2.83 |
10.9K |
| 09:55 |
2.82 |
2.82 |
2.82 |
2.82 |
10.8K |
| 10:00 |
2.82 |
2.82 |
2.81 |
2.81 |
8.0K |
| 10:05 |
2.81 |
2.81 |
2.81 |
2.81 |
61.3K |
| 10:10 |
2.81 |
2.83 |
2.81 |
2.82 |
148.9K |
| 10:15 |
2.82 |
2.82 |
2.82 |
2.82 |
1.2K |
| 10:40 |
2.81 |
2.81 |
2.81 |
2.81 |
0.1K |
| 10:55 |
2.82 |
2.82 |
2.81 |
2.81 |
0.5K |
| 11:00 |
2.81 |
2.81 |
2.81 |
2.81 |
1.8K |
| 11:10 |
2.81 |
2.82 |
2.81 |
2.82 |
1.1K |
| 11:20 |
2.82 |
2.82 |
2.82 |
2.82 |
3.3K |
| 11:30 |
2.81 |
2.82 |
2.81 |
2.82 |
1.3K |
| 11:35 |
2.82 |
2.82 |
2.82 |
2.82 |
2.2K |
| 11:45 |
2.81 |
2.82 |
2.81 |
2.82 |
1.2K |
| 11:50 |
2.82 |
2.82 |
2.81 |
2.82 |
1.3K |
| 11:55 |
2.82 |
2.82 |
2.82 |
2.82 |
0.1K |
| 12:00 |
2.82 |
2.82 |
2.81 |
2.82 |
678.1K |
| 12:05 |
2.82 |
2.83 |
2.82 |
2.82 |
375.3K |
| 12:20 |
2.82 |
2.82 |
2.82 |
2.82 |
2.0K |
| 12:25 |
2.81 |
2.81 |
2.81 |
2.81 |
0.3K |
| 14:30 |
2.81 |
2.82 |
2.81 |
2.81 |
26.8K |
| 14:35 |
2.81 |
2.81 |
2.81 |
2.81 |
0.2K |
| 14:40 |
2.82 |
2.82 |
2.81 |
2.81 |
5.8K |
| 14:50 |
2.81 |
2.81 |
2.81 |
2.81 |
2.1K |
| 15:00 |
2.81 |
2.81 |
2.81 |
2.81 |
1.8K |
| 15:15 |
2.81 |
2.82 |
2.81 |
2.82 |
21.9K |
| 15:20 |
2.81 |
2.81 |
2.81 |
2.81 |
2.9K |
| 15:25 |
2.82 |
2.82 |
2.82 |
2.82 |
0.1K |
| 15:30 |
2.82 |
2.82 |
2.81 |
2.81 |
2.3K |
| 15:35 |
2.82 |
2.82 |
2.82 |
2.82 |
200.3K |
| 15:40 |
2.82 |
2.82 |
2.81 |
2.81 |
0.8K |
| 15:45 |
2.82 |
2.82 |
2.81 |
2.81 |
1.1K |
| 15:50 |
2.82 |
2.82 |
2.82 |
2.82 |
0.2K |
| 15:55 |
2.81 |
2.82 |
2.81 |
2.82 |
7.1K |
| 16:00 |
2.81 |
2.82 |
2.81 |
2.82 |
116.2K |
| 16:05 |
2.81 |
2.82 |
2.81 |
2.82 |
1.2K |
| 16:10 |
2.82 |
2.82 |
2.81 |
2.82 |
7.5K |
| 16:15 |
2.81 |
2.82 |
2.81 |
2.82 |
177.6K |
| 16:20 |
2.81 |
2.82 |
2.81 |
2.82 |
201.4K |
| 16:25 |
2.82 |
2.82 |
2.81 |
2.82 |
5.7K |
| 16:30 |
2.82 |
2.82 |
2.81 |
2.81 |
9.9K |
| 16:35 |
2.82 |
2.82 |
2.81 |
2.82 |
3.0K |
| 16:40 |
2.82 |
2.82 |
2.81 |
2.82 |
41.7K |
| 16:55 |
2.82 |
2.82 |
2.82 |
2.82 |
168.4K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-29 |
2.82 |
2.84 |
2.78 |
2.80 |
1.2M |
| 2025-09-26 |
2.84 |
2.86 |
2.80 |
2.84 |
1.9M |
| 2025-09-25 |
2.80 |
2.83 |
2.79 |
2.82 |
2.6M |
| 2025-09-24 |
2.71 |
2.81 |
2.70 |
2.80 |
3.1M |
| 2025-09-23 |
2.70 |
2.71 |
2.68 |
2.70 |
2.7M |
| 2025-09-22 |
2.69 |
2.72 |
2.68 |
2.70 |
1.2M |
| 2025-09-19 |
2.69 |
2.72 |
2.68 |
2.69 |
4.4M |
| 2025-09-18 |
2.68 |
2.69 |
2.67 |
2.69 |
0.8M |
| 2025-09-17 |
2.70 |
2.70 |
2.65 |
2.67 |
5.8M |
| 2025-09-12 |
2.70 |
2.74 |
2.69 |
2.69 |
3.7M |
| 2025-09-11 |
2.71 |
2.71 |
2.68 |
2.69 |
1.1M |
| 2025-09-10 |
2.72 |
2.74 |
2.69 |
2.70 |
3.1M |
| 2025-09-09 |
2.74 |
2.76 |
2.71 |
2.73 |
2.7M |
| 2025-09-08 |
2.76 |
2.76 |
2.72 |
2.74 |
5.4M |
| 2025-09-04 |
2.71 |
2.75 |
2.68 |
2.72 |
1.6M |
| 2025-09-03 |
2.69 |
2.72 |
2.68 |
2.70 |
1.0M |
| 2025-09-02 |
2.72 |
2.72 |
2.66 |
2.69 |
1.5M |
| 2025-08-29 |
2.72 |
2.72 |
2.69 |
2.70 |
1.3M |
| 2025-08-28 |
2.72 |
2.73 |
2.69 |
2.72 |
3.3M |
| 2025-08-27 |
2.71 |
2.71 |
2.66 |
2.69 |
5.1M |
| 2025-08-26 |
2.70 |
2.71 |
2.69 |
2.71 |
4.2M |
| 2025-08-25 |
2.71 |
2.72 |
2.68 |
2.69 |
1.3M |
| 2025-08-22 |
2.72 |
2.72 |
2.69 |
2.70 |
0.5M |
| 2025-08-21 |
2.74 |
2.77 |
2.71 |
2.71 |
1.6M |
| 2025-08-20 |
2.66 |
2.75 |
2.66 |
2.74 |
1.9M |
| 2025-08-19 |
2.64 |
2.68 |
2.64 |
2.66 |
7.3M |
| 2025-08-18 |
2.66 |
2.70 |
2.63 |
2.65 |
2.9M |
| 2025-08-15 |
2.70 |
2.70 |
2.65 |
2.67 |
2.2M |
| 2025-08-14 |
2.70 |
2.71 |
2.68 |
2.69 |
2.0M |
| 2025-08-13 |
2.76 |
2.76 |
2.68 |
2.70 |
5.2M |
| 2025-08-12 |
2.71 |
2.76 |
2.70 |
2.76 |
2.0M |
| 2025-08-11 |
2.76 |
2.76 |
2.69 |
2.71 |
2.7M |
| 2025-08-08 |
2.78 |
2.81 |
2.78 |
2.78 |
1.0M |
| 2025-08-07 |
2.77 |
2.81 |
2.77 |
2.79 |
2.2M |
| 2025-08-06 |
2.77 |
2.78 |
2.75 |
2.77 |
1.0M |
| 2025-08-05 |
2.81 |
2.83 |
2.76 |
2.77 |
2.6M |
| 2025-08-04 |
2.79 |
2.81 |
2.77 |
2.81 |
6.0M |
| 2025-08-01 |
2.78 |
2.81 |
2.76 |
2.79 |
2.1M |
| 2025-07-31 |
2.75 |
2.86 |
2.75 |
2.78 |
5.7M |
| 2025-07-30 |
2.75 |
2.81 |
2.73 |
2.74 |
9.6M |
| 2025-07-29 |
2.75 |
2.77 |
2.73 |
2.74 |
1.4M |
| 2025-07-28 |
2.75 |
2.76 |
2.73 |
2.75 |
1.3M |
| 2025-07-25 |
2.75 |
2.76 |
2.73 |
2.75 |
2.5M |
| 2025-07-24 |
2.75 |
2.77 |
2.72 |
2.73 |
1.6M |
| 2025-07-23 |
2.75 |
2.78 |
2.74 |
2.75 |
1.8M |
| 2025-07-22 |
2.79 |
2.79 |
2.72 |
2.74 |
2.0M |
| 2025-07-21 |
2.69 |
2.79 |
2.69 |
2.79 |
4.5M |
| 2025-07-18 |
2.70 |
2.73 |
2.68 |
2.69 |
1.3M |
| 2025-07-17 |
2.71 |
2.75 |
2.69 |
2.71 |
5.1M |
| 2025-07-16 |
2.71 |
2.75 |
2.70 |
2.70 |
3.1M |
| 2025-07-15 |
2.66 |
2.78 |
2.66 |
2.71 |
6.7M |
| 2025-07-14 |
2.65 |
2.69 |
2.65 |
2.66 |
2.8M |
| 2025-07-11 |
2.70 |
2.72 |
2.65 |
2.65 |
4.7M |
| 2025-07-10 |
2.72 |
2.75 |
2.65 |
2.70 |
6.9M |
| 2025-07-09 |
2.70 |
2.73 |
2.68 |
2.70 |
3.1M |
| 2025-07-08 |
2.59 |
2.73 |
2.59 |
2.72 |
3.6M |
| 2025-07-07 |
2.65 |
2.65 |
2.59 |
2.60 |
3.2M |
| 2025-07-04 |
2.67 |
2.67 |
2.61 |
2.65 |
7.0M |
| 2025-07-03 |
2.57 |
2.70 |
2.56 |
2.68 |
6.3M |
| 2025-07-02 |
2.58 |
2.62 |
2.56 |
2.57 |
4.8M |
| 2025-07-01 |
2.53 |
2.61 |
2.50 |
2.59 |
9.7M |
| 2025-06-30 |
2.52 |
2.59 |
2.52 |
2.54 |
8.3M |
| 2025-06-26 |
2.48 |
2.50 |
2.45 |
2.48 |
7.8M |
| 2025-06-25 |
2.30 |
2.52 |
2.30 |
2.49 |
10.8M |
| 2025-06-24 |
2.30 |
2.31 |
2.27 |
2.28 |
2.1M |
| 2025-06-23 |
2.35 |
2.35 |
2.29 |
2.30 |
6.8M |
| 2025-06-20 |
2.30 |
2.45 |
2.25 |
2.39 |
25.9M |
| 2025-06-19 |
2.32 |
2.33 |
2.29 |
2.31 |
2.5M |
| 2025-06-18 |
2.34 |
2.35 |
2.31 |
2.32 |
2.2M |
| 2025-06-17 |
2.36 |
2.38 |
2.32 |
2.34 |
3.9M |
| 2025-06-16 |
2.34 |
2.38 |
2.33 |
2.35 |
4.8M |
| 2025-06-13 |
2.32 |
2.35 |
2.32 |
2.34 |
3.2M |
| 2025-06-12 |
2.33 |
2.36 |
2.32 |
2.32 |
3.6M |
| 2025-06-11 |
2.34 |
2.35 |
2.32 |
2.32 |
4.5M |
| 2025-06-10 |
2.35 |
2.35 |
2.32 |
2.33 |
2.6M |
| 2025-06-09 |
2.36 |
2.41 |
2.34 |
2.35 |
4.9M |
| 2025-06-06 |
2.30 |
2.37 |
2.30 |
2.36 |
4.6M |
| 2025-06-05 |
2.32 |
2.32 |
2.29 |
2.29 |
2.4M |
| 2025-06-04 |
2.32 |
2.33 |
2.29 |
2.32 |
5.6M |
| 2025-06-03 |
2.33 |
2.33 |
2.29 |
2.32 |
2.1M |
| 2025-05-30 |
2.30 |
2.32 |
2.29 |
2.32 |
3.8M |
| 2025-05-29 |
2.31 |
2.32 |
2.29 |
2.30 |
1.1M |
| 2025-05-28 |
2.30 |
2.33 |
2.30 |
2.31 |
2.4M |
| 2025-05-27 |
2.31 |
2.31 |
2.29 |
2.30 |
0.7M |
| 2025-05-26 |
2.29 |
2.31 |
2.29 |
2.31 |
1.2M |
| 2025-05-23 |
2.27 |
2.30 |
2.27 |
2.29 |
2.1M |
| 2025-05-22 |
2.27 |
2.28 |
2.26 |
2.28 |
1.2M |
| 2025-05-21 |
2.26 |
2.29 |
2.26 |
2.27 |
0.9M |
| 2025-05-20 |
2.25 |
2.27 |
2.25 |
2.25 |
1.7M |
| 2025-05-19 |
2.23 |
2.26 |
2.23 |
2.25 |
1.9M |
| 2025-05-16 |
2.25 |
2.25 |
2.22 |
2.24 |
2.7M |
| 2025-05-15 |
2.27 |
2.28 |
2.23 |
2.25 |
2.8M |
| 2025-05-14 |
2.31 |
2.32 |
2.26 |
2.27 |
1.7M |
| 2025-05-13 |
2.31 |
2.32 |
2.29 |
2.30 |
0.6M |
| 2025-05-09 |
2.31 |
2.33 |
2.28 |
2.30 |
1.6M |
| 2025-05-08 |
2.30 |
2.34 |
2.30 |
2.31 |
1.3M |
| 2025-05-07 |
2.32 |
2.33 |
2.29 |
2.30 |
0.9M |
| 2025-05-06 |
2.36 |
2.37 |
2.34 |
2.34 |
0.8M |
| 2025-05-05 |
2.34 |
2.38 |
2.34 |
2.35 |
3.2M |
| 2025-05-02 |
2.33 |
2.35 |
2.33 |
2.34 |
1.7M |
| 2025-04-30 |
2.33 |
2.36 |
2.32 |
2.34 |
2.4M |
| 2025-04-29 |
2.31 |
2.37 |
2.30 |
2.33 |
3.4M |
| 2025-04-28 |
2.30 |
2.32 |
2.29 |
2.31 |
1.5M |
| 2025-04-25 |
2.29 |
2.31 |
2.28 |
2.31 |
2.2M |
| 2025-04-24 |
2.29 |
2.32 |
2.27 |
2.29 |
3.3M |
| 2025-04-23 |
2.30 |
2.31 |
2.29 |
2.29 |
1.0M |
| 2025-04-22 |
2.29 |
2.30 |
2.27 |
2.30 |
0.6M |
| 2025-04-21 |
2.28 |
2.31 |
2.28 |
2.29 |
1.1M |
| 2025-04-18 |
2.30 |
2.30 |
2.28 |
2.30 |
1.0M |
| 2025-04-17 |
2.29 |
2.29 |
2.27 |
2.27 |
0.3M |
| 2025-04-16 |
2.29 |
2.30 |
2.28 |
2.29 |
0.7M |
| 2025-04-15 |
2.28 |
2.30 |
2.27 |
2.28 |
2.8M |
| 2025-04-14 |
2.32 |
2.32 |
2.27 |
2.27 |
2.2M |
| 2025-04-11 |
2.22 |
2.32 |
2.20 |
2.32 |
1.6M |
| 2025-04-10 |
2.17 |
2.25 |
2.17 |
2.23 |
2.0M |
| 2025-04-09 |
2.19 |
2.19 |
2.13 |
2.15 |
2.2M |
| 2025-04-08 |
2.21 |
2.22 |
2.17 |
2.20 |
0.9M |
| 2025-04-07 |
2.22 |
2.23 |
2.15 |
2.23 |
2.4M |
| 2025-04-04 |
2.24 |
2.32 |
2.24 |
2.27 |
3.3M |
| 2025-04-03 |
2.24 |
2.27 |
2.23 |
2.25 |
1.0M |
| 2025-04-02 |
2.24 |
2.28 |
2.23 |
2.25 |
1.3M |
| 2025-03-28 |
2.29 |
2.30 |
2.23 |
2.25 |
0.9M |
| 2025-03-27 |
2.27 |
2.30 |
2.26 |
2.29 |
1.6M |
| 2025-03-26 |
2.29 |
2.30 |
2.26 |
2.28 |
3.0M |
| 2025-03-25 |
2.28 |
2.30 |
2.27 |
2.28 |
0.2M |
| 2025-03-24 |
2.29 |
2.30 |
2.26 |
2.28 |
1.1M |
| 2025-03-21 |
2.26 |
2.29 |
2.25 |
2.29 |
3.3M |
| 2025-03-20 |
2.25 |
2.28 |
2.23 |
2.26 |
1.5M |
| 2025-03-19 |
2.27 |
2.28 |
2.25 |
2.26 |
0.5M |
| 2025-03-17 |
2.25 |
2.28 |
2.25 |
2.27 |
1.4M |
| 2025-03-14 |
2.27 |
2.28 |
2.24 |
2.24 |
3.4M |
| 2025-03-13 |
2.28 |
2.31 |
2.27 |
2.28 |
3.2M |
| 2025-03-12 |
2.32 |
2.33 |
2.28 |
2.28 |
6.8M |
| 2025-03-11 |
2.30 |
2.31 |
2.28 |
2.30 |
6.5M |
| 2025-03-10 |
2.32 |
2.32 |
2.29 |
2.30 |
1.2M |
| 2025-03-07 |
2.28 |
2.32 |
2.27 |
2.32 |
3.6M |
| 2025-03-06 |
2.29 |
2.32 |
2.27 |
2.28 |
2.0M |
| 2025-03-05 |
2.22 |
2.29 |
2.21 |
2.27 |
1.8M |
| 2025-03-04 |
2.20 |
2.25 |
2.19 |
2.22 |
1.7M |
| 2025-03-03 |
2.26 |
2.26 |
2.20 |
2.21 |
1.8M |
| 2025-02-28 |
2.25 |
2.27 |
2.21 |
2.26 |
32.0M |
| 2025-02-27 |
2.32 |
2.33 |
2.27 |
2.28 |
3.8M |
| 2025-02-26 |
2.30 |
2.34 |
2.29 |
2.32 |
3.1M |
| 2025-02-25 |
2.28 |
2.33 |
2.28 |
2.30 |
3.6M |
| 2025-02-24 |
2.26 |
2.30 |
2.25 |
2.28 |
4.1M |
| 2025-02-21 |
2.26 |
2.29 |
2.25 |
2.26 |
2.4M |
| 2025-02-20 |
2.24 |
2.30 |
2.23 |
2.26 |
3.9M |
| 2025-02-19 |
2.24 |
2.25 |
2.23 |
2.24 |
2.3M |
| 2025-02-18 |
2.25 |
2.26 |
2.22 |
2.24 |
1.9M |
| 2025-02-17 |
2.25 |
2.26 |
2.24 |
2.25 |
1.9M |
| 2025-02-14 |
2.22 |
2.27 |
2.21 |
2.24 |
4.0M |
| 2025-02-13 |
2.22 |
2.24 |
2.20 |
2.22 |
4.1M |
| 2025-02-12 |
2.17 |
2.22 |
2.17 |
2.21 |
3.8M |
| 2025-02-10 |
2.16 |
2.17 |
2.16 |
2.17 |
0.3M |
| 2025-02-07 |
2.14 |
2.17 |
2.14 |
2.16 |
0.4M |
| 2025-02-06 |
2.18 |
2.18 |
2.16 |
2.16 |
1.0M |
| 2025-02-05 |
2.17 |
2.18 |
2.16 |
2.18 |
0.3M |
| 2025-02-04 |
2.16 |
2.18 |
2.16 |
2.17 |
0.5M |
| 2025-02-03 |
2.17 |
2.17 |
2.16 |
2.16 |
0.2M |
| 2025-01-31 |
2.17 |
2.18 |
2.16 |
2.17 |
0.2M |
| 2025-01-28 |
2.14 |
2.18 |
2.13 |
2.17 |
0.9M |
| 2025-01-27 |
2.17 |
2.18 |
2.14 |
2.15 |
1.7M |
| 2025-01-24 |
2.20 |
2.20 |
2.13 |
2.17 |
2.7M |
| 2025-01-23 |
2.19 |
2.21 |
2.19 |
2.19 |
0.6M |
| 2025-01-22 |
2.20 |
2.21 |
2.19 |
2.19 |
0.4M |
| 2025-01-21 |
2.19 |
2.21 |
2.18 |
2.20 |
1.2M |
| 2025-01-20 |
2.20 |
2.21 |
2.18 |
2.19 |
1.8M |
| 2025-01-17 |
2.21 |
2.21 |
2.19 |
2.20 |
0.5M |
| 2025-01-16 |
2.20 |
2.21 |
2.19 |
2.21 |
0.6M |
| 2025-01-15 |
2.20 |
2.20 |
2.18 |
2.20 |
0.4M |
| 2025-01-14 |
2.20 |
2.21 |
2.18 |
2.20 |
2.1M |
| 2025-01-13 |
2.20 |
2.21 |
2.19 |
2.20 |
1.4M |
| 2025-01-10 |
2.19 |
2.20 |
2.18 |
2.20 |
1.2M |
| 2025-01-09 |
2.22 |
2.22 |
2.19 |
2.19 |
1.4M |
| 2025-01-08 |
2.20 |
2.20 |
2.18 |
2.20 |
1.0M |
| 2025-01-07 |
2.19 |
2.21 |
2.18 |
2.20 |
1.6M |
| 2025-01-06 |
2.16 |
2.20 |
2.16 |
2.19 |
3.0M |
| 2025-01-03 |
2.15 |
2.18 |
2.15 |
2.15 |
3.0M |
| 2025-01-02 |
2.14 |
2.17 |
2.14 |
2.15 |
1.4M |