| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2.44 |
2.44 |
2.35 |
2.35 |
20,848.5K |
| 09:35 |
2.35 |
2.36 |
2.33 |
2.33 |
14,582.3K |
| 09:40 |
2.33 |
2.36 |
2.33 |
2.35 |
7,338.3K |
| 09:45 |
2.35 |
2.35 |
2.33 |
2.33 |
7,426.9K |
| 09:50 |
2.33 |
2.34 |
2.31 |
2.31 |
9,521.5K |
| 09:55 |
2.31 |
2.32 |
2.30 |
2.31 |
5,181.6K |
| 10:00 |
2.31 |
2.32 |
2.29 |
2.30 |
7,489.7K |
| 10:05 |
2.30 |
2.32 |
2.29 |
2.31 |
4,437.9K |
| 10:10 |
2.30 |
2.31 |
2.30 |
2.30 |
3,702.1K |
| 10:15 |
2.31 |
2.31 |
2.28 |
2.28 |
5,525.1K |
| 10:20 |
2.28 |
2.30 |
2.28 |
2.29 |
3,112.3K |
| 10:25 |
2.29 |
2.29 |
2.27 |
2.28 |
6,892.0K |
| 10:30 |
2.28 |
2.28 |
2.27 |
2.28 |
2,907.9K |
| 10:35 |
2.28 |
2.31 |
2.27 |
2.29 |
4,930.2K |
| 10:40 |
2.29 |
2.30 |
2.29 |
2.30 |
2,835.7K |
| 10:45 |
2.31 |
2.31 |
2.30 |
2.31 |
856.7K |
| 10:50 |
2.31 |
2.33 |
2.30 |
2.33 |
6,595.6K |
| 10:55 |
2.32 |
2.36 |
2.31 |
2.35 |
2,934.4K |
| 11:00 |
2.36 |
2.36 |
2.34 |
2.35 |
4,557.9K |
| 11:05 |
2.35 |
2.36 |
2.34 |
2.34 |
2,962.5K |
| 11:10 |
2.34 |
2.36 |
2.34 |
2.35 |
2,306.6K |
| 11:15 |
2.35 |
2.36 |
2.34 |
2.35 |
1,271.3K |
| 11:20 |
2.35 |
2.36 |
2.34 |
2.34 |
1,722.5K |
| 11:25 |
2.34 |
2.34 |
2.33 |
2.33 |
854.6K |
| 13:00 |
2.33 |
2.33 |
2.32 |
2.32 |
1,770.9K |
| 13:05 |
2.32 |
2.33 |
2.32 |
2.33 |
799.6K |
| 13:10 |
2.32 |
2.34 |
2.32 |
2.33 |
1,401.1K |
| 13:15 |
2.33 |
2.33 |
2.32 |
2.32 |
864.0K |
| 13:20 |
2.32 |
2.33 |
2.32 |
2.33 |
710.9K |
| 13:25 |
2.33 |
2.33 |
2.32 |
2.33 |
825.4K |
| 13:30 |
2.33 |
2.34 |
2.32 |
2.32 |
1,316.2K |
| 13:35 |
2.32 |
2.32 |
2.31 |
2.31 |
1,137.2K |
| 13:40 |
2.31 |
2.32 |
2.31 |
2.32 |
756.5K |
| 13:45 |
2.31 |
2.32 |
2.30 |
2.32 |
1,664.5K |
| 13:50 |
2.32 |
2.33 |
2.31 |
2.33 |
1,274.2K |
| 13:55 |
2.32 |
2.33 |
2.31 |
2.32 |
1,772.7K |
| 14:00 |
2.32 |
2.33 |
2.32 |
2.32 |
1,152.9K |
| 14:05 |
2.32 |
2.32 |
2.31 |
2.31 |
448.7K |
| 14:10 |
2.31 |
2.32 |
2.31 |
2.31 |
687.1K |
| 14:15 |
2.31 |
2.32 |
2.31 |
2.32 |
878.7K |
| 14:20 |
2.32 |
2.32 |
2.31 |
2.31 |
818.0K |
| 14:25 |
2.31 |
2.33 |
2.31 |
2.33 |
2,238.0K |
| 14:30 |
2.33 |
2.33 |
2.32 |
2.32 |
2,848.7K |
| 14:35 |
2.33 |
2.33 |
2.32 |
2.32 |
1,435.4K |
| 14:40 |
2.32 |
2.33 |
2.32 |
2.32 |
1,510.0K |
| 14:45 |
2.32 |
2.34 |
2.32 |
2.34 |
2,088.1K |
| 14:50 |
2.34 |
2.34 |
2.33 |
2.33 |
3,154.2K |
| 14:55 |
2.33 |
2.35 |
2.33 |
2.34 |
3,123.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
2.23 |
2.32 |
2.22 |
2.28 |
88.1M |
| 2025-09-25 |
2.30 |
2.31 |
2.23 |
2.24 |
90.2M |
| 2025-09-24 |
2.32 |
2.33 |
2.27 |
2.31 |
93.0M |
| 2025-09-23 |
2.44 |
2.44 |
2.26 |
2.33 |
167.5M |
| 2025-09-22 |
2.50 |
2.59 |
2.39 |
2.44 |
186.9M |
| 2025-09-19 |
2.65 |
2.80 |
2.46 |
2.46 |
301.1M |
| 2025-09-18 |
2.35 |
2.60 |
2.34 |
2.60 |
319.2M |
| 2025-09-17 |
2.38 |
2.38 |
2.29 |
2.36 |
91.3M |
| 2025-09-16 |
2.34 |
2.39 |
2.32 |
2.39 |
90.8M |
| 2025-09-15 |
2.30 |
2.35 |
2.28 |
2.33 |
81.2M |
| 2025-09-12 |
2.27 |
2.31 |
2.26 |
2.30 |
87.7M |
| 2025-09-11 |
2.24 |
2.27 |
2.22 |
2.26 |
73.1M |
| 2025-09-10 |
2.21 |
2.27 |
2.20 |
2.25 |
91.7M |
| 2025-09-09 |
2.24 |
2.24 |
2.20 |
2.21 |
64.5M |
| 2025-09-08 |
2.21 |
2.29 |
2.20 |
2.24 |
97.0M |
| 2025-09-05 |
2.19 |
2.21 |
2.15 |
2.21 |
114.1M |
| 2025-09-04 |
2.17 |
2.25 |
2.15 |
2.20 |
149.9M |
| 2025-09-03 |
2.16 |
2.20 |
2.15 |
2.17 |
105.7M |
| 2025-09-02 |
2.11 |
2.17 |
2.08 |
2.16 |
111.4M |
| 2025-09-01 |
2.06 |
2.12 |
2.06 |
2.11 |
51.4M |
| 2025-08-29 |
2.10 |
2.10 |
2.06 |
2.07 |
47.4M |
| 2025-08-28 |
2.12 |
2.14 |
2.03 |
2.10 |
90.3M |
| 2025-08-27 |
2.19 |
2.19 |
2.11 |
2.12 |
77.8M |
| 2025-08-26 |
2.15 |
2.19 |
2.14 |
2.19 |
74.4M |
| 2025-08-25 |
2.15 |
2.18 |
2.13 |
2.16 |
78.7M |
| 2025-08-22 |
2.15 |
2.16 |
2.11 |
2.14 |
72.3M |
| 2025-08-21 |
2.15 |
2.16 |
2.14 |
2.15 |
57.5M |
| 2025-08-20 |
2.14 |
2.16 |
2.12 |
2.15 |
77.3M |
| 2025-08-19 |
2.12 |
2.16 |
2.11 |
2.14 |
70.6M |
| 2025-08-18 |
2.11 |
2.15 |
2.11 |
2.12 |
53.5M |
| 2025-08-15 |
2.09 |
2.12 |
2.09 |
2.11 |
30.6M |
| 2025-08-14 |
2.14 |
2.15 |
2.09 |
2.10 |
39.6M |
| 2025-08-13 |
2.15 |
2.15 |
2.13 |
2.14 |
32.8M |
| 2025-08-12 |
2.16 |
2.17 |
2.14 |
2.15 |
19.3M |
| 2025-08-11 |
2.13 |
2.17 |
2.12 |
2.16 |
32.9M |
| 2025-08-08 |
2.13 |
2.15 |
2.11 |
2.14 |
28.2M |
| 2025-08-07 |
2.13 |
2.14 |
2.12 |
2.12 |
20.4M |
| 2025-08-06 |
2.13 |
2.14 |
2.11 |
2.13 |
22.1M |
| 2025-08-05 |
2.12 |
2.14 |
2.11 |
2.12 |
20.1M |
| 2025-08-04 |
2.10 |
2.12 |
2.08 |
2.11 |
19.7M |
| 2025-08-01 |
2.10 |
2.12 |
2.10 |
2.11 |
24.6M |
| 2025-07-31 |
2.16 |
2.16 |
2.09 |
2.10 |
52.3M |
| 2025-07-30 |
2.14 |
2.18 |
2.13 |
2.17 |
56.0M |
| 2025-07-29 |
2.17 |
2.22 |
2.13 |
2.15 |
57.6M |
| 2025-07-28 |
2.17 |
2.18 |
2.14 |
2.15 |
34.9M |
| 2025-07-25 |
2.20 |
2.21 |
2.16 |
2.18 |
32.5M |
| 2025-07-24 |
2.16 |
2.20 |
2.15 |
2.20 |
51.8M |
| 2025-07-23 |
2.16 |
2.18 |
2.15 |
2.16 |
41.7M |
| 2025-07-22 |
2.15 |
2.17 |
2.12 |
2.16 |
39.2M |
| 2025-07-21 |
2.11 |
2.16 |
2.11 |
2.16 |
43.1M |
| 2025-07-18 |
2.11 |
2.12 |
2.10 |
2.11 |
19.4M |
| 2025-07-17 |
2.11 |
2.13 |
2.10 |
2.11 |
24.7M |
| 2025-07-16 |
2.10 |
2.12 |
2.09 |
2.11 |
26.8M |
| 2025-07-15 |
2.14 |
2.14 |
2.07 |
2.09 |
44.1M |
| 2025-07-14 |
2.15 |
2.15 |
2.13 |
2.14 |
27.4M |
| 2025-07-11 |
2.15 |
2.18 |
2.12 |
2.15 |
37.3M |
| 2025-07-10 |
2.12 |
2.15 |
2.11 |
2.15 |
48.4M |
| 2025-07-09 |
2.12 |
2.14 |
2.11 |
2.12 |
36.6M |
| 2025-07-08 |
2.11 |
2.13 |
2.09 |
2.13 |
32.7M |
| 2025-07-07 |
2.07 |
2.11 |
2.06 |
2.11 |
34.2M |
| 2025-07-04 |
2.10 |
2.10 |
2.07 |
2.07 |
25.7M |
| 2025-07-03 |
2.08 |
2.10 |
2.08 |
2.10 |
25.2M |
| 2025-07-02 |
2.07 |
2.09 |
2.05 |
2.08 |
33.0M |
| 2025-07-01 |
2.06 |
2.08 |
2.05 |
2.07 |
18.9M |
| 2025-06-30 |
2.07 |
2.08 |
2.06 |
2.07 |
18.1M |
| 2025-06-27 |
2.07 |
2.09 |
2.06 |
2.07 |
24.7M |
| 2025-06-26 |
2.06 |
2.08 |
2.05 |
2.06 |
24.2M |
| 2025-06-25 |
2.05 |
2.07 |
2.03 |
2.07 |
27.8M |
| 2025-06-24 |
2.02 |
2.05 |
2.01 |
2.05 |
22.3M |
| 2025-06-23 |
1.98 |
2.02 |
1.96 |
2.02 |
18.4M |
| 2025-06-20 |
1.99 |
2.01 |
1.98 |
1.99 |
18.9M |
| 2025-06-19 |
2.03 |
2.04 |
1.99 |
1.99 |
30.0M |
| 2025-06-18 |
2.06 |
2.06 |
2.03 |
2.04 |
22.2M |
| 2025-06-17 |
2.07 |
2.08 |
2.04 |
2.07 |
25.6M |
| 2025-06-16 |
2.07 |
2.08 |
2.06 |
2.07 |
22.8M |
| 2025-06-13 |
2.11 |
2.12 |
2.06 |
2.07 |
45.3M |
| 2025-06-12 |
2.12 |
2.15 |
2.11 |
2.13 |
46.5M |
| 2025-06-11 |
2.12 |
2.14 |
2.11 |
2.12 |
30.8M |
| 2025-06-10 |
2.16 |
2.22 |
2.09 |
2.11 |
62.3M |
| 2025-06-09 |
2.17 |
2.20 |
2.16 |
2.19 |
46.0M |
| 2025-06-06 |
2.16 |
2.18 |
2.15 |
2.17 |
24.0M |
| 2025-06-05 |
2.20 |
2.20 |
2.15 |
2.16 |
41.1M |
| 2025-06-04 |
2.14 |
2.21 |
2.14 |
2.20 |
59.4M |
| 2025-06-03 |
2.12 |
2.15 |
2.11 |
2.15 |
27.1M |
| 2025-05-30 |
2.17 |
2.18 |
2.12 |
2.13 |
44.5M |
| 2025-05-29 |
2.16 |
2.21 |
2.14 |
2.18 |
55.1M |
| 2025-05-28 |
2.18 |
2.23 |
2.15 |
2.17 |
53.3M |
| 2025-05-27 |
2.15 |
2.23 |
2.13 |
2.19 |
60.5M |
| 2025-05-26 |
2.15 |
2.17 |
2.13 |
2.16 |
37.9M |
| 2025-05-23 |
2.16 |
2.20 |
2.14 |
2.14 |
52.8M |
| 2025-05-22 |
2.23 |
2.24 |
2.16 |
2.17 |
64.8M |
| 2025-05-21 |
2.30 |
2.31 |
2.23 |
2.24 |
82.9M |
| 2025-05-20 |
2.30 |
2.38 |
2.28 |
2.31 |
132.0M |
| 2025-05-19 |
2.18 |
2.42 |
2.14 |
2.34 |
189.8M |
| 2025-05-16 |
2.26 |
2.27 |
2.18 |
2.20 |
138.7M |
| 2025-05-15 |
2.20 |
2.36 |
2.18 |
2.32 |
199.3M |
| 2025-05-14 |
2.15 |
2.30 |
2.15 |
2.23 |
156.7M |
| 2025-05-13 |
2.15 |
2.17 |
2.13 |
2.14 |
52.0M |
| 2025-05-12 |
2.14 |
2.17 |
2.10 |
2.13 |
48.9M |
| 2025-05-09 |
2.12 |
2.18 |
2.10 |
2.11 |
69.1M |
| 2025-05-08 |
2.08 |
2.13 |
2.07 |
2.11 |
31.3M |
| 2025-05-07 |
2.08 |
2.16 |
2.07 |
2.08 |
46.7M |
| 2025-05-06 |
2.04 |
2.06 |
2.03 |
2.06 |
26.9M |
| 2025-04-30 |
2.02 |
2.05 |
2.01 |
2.02 |
22.9M |
| 2025-04-29 |
1.97 |
2.01 |
1.96 |
2.00 |
22.6M |
| 2025-04-28 |
2.02 |
2.03 |
1.96 |
1.97 |
31.1M |
| 2025-04-25 |
2.00 |
2.07 |
1.99 |
2.02 |
37.9M |
| 2025-04-24 |
2.02 |
2.02 |
1.98 |
2.00 |
26.7M |
| 2025-04-23 |
2.02 |
2.04 |
1.99 |
2.02 |
35.1M |
| 2025-04-22 |
1.99 |
2.03 |
1.99 |
2.01 |
35.7M |
| 2025-04-21 |
1.94 |
2.04 |
1.93 |
2.01 |
48.6M |
| 2025-04-18 |
1.95 |
1.96 |
1.92 |
1.95 |
21.1M |
| 2025-04-17 |
1.92 |
1.97 |
1.92 |
1.95 |
27.7M |
| 2025-04-16 |
1.96 |
1.96 |
1.90 |
1.93 |
23.7M |
| 2025-04-15 |
1.98 |
1.99 |
1.94 |
1.96 |
23.5M |
| 2025-04-14 |
1.96 |
2.00 |
1.96 |
1.98 |
37.0M |
| 2025-04-11 |
1.93 |
1.97 |
1.91 |
1.94 |
28.6M |
| 2025-04-10 |
1.92 |
1.98 |
1.92 |
1.95 |
40.4M |
| 2025-04-09 |
1.86 |
1.93 |
1.72 |
1.90 |
50.8M |
| 2025-04-08 |
1.88 |
1.95 |
1.85 |
1.90 |
49.1M |
| 2025-04-07 |
2.08 |
2.08 |
1.94 |
1.94 |
53.3M |
| 2025-04-03 |
2.12 |
2.15 |
2.11 |
2.15 |
23.4M |
| 2025-04-02 |
2.13 |
2.14 |
2.12 |
2.13 |
18.2M |
| 2025-04-01 |
2.12 |
2.15 |
2.12 |
2.14 |
23.6M |
| 2025-03-31 |
2.16 |
2.17 |
2.10 |
2.12 |
50.3M |
| 2025-03-28 |
2.22 |
2.25 |
2.17 |
2.17 |
64.4M |
| 2025-03-27 |
2.25 |
2.31 |
2.21 |
2.27 |
78.1M |
| 2025-03-26 |
2.18 |
2.26 |
2.18 |
2.25 |
64.2M |
| 2025-03-25 |
2.17 |
2.19 |
2.14 |
2.19 |
34.1M |
| 2025-03-24 |
2.22 |
2.22 |
2.13 |
2.16 |
52.9M |
| 2025-03-21 |
2.23 |
2.26 |
2.20 |
2.22 |
51.9M |
| 2025-03-20 |
2.27 |
2.30 |
2.23 |
2.24 |
50.0M |
| 2025-03-19 |
2.24 |
2.35 |
2.24 |
2.27 |
73.1M |
| 2025-03-18 |
2.29 |
2.31 |
2.22 |
2.25 |
74.5M |
| 2025-03-17 |
2.28 |
2.39 |
2.27 |
2.28 |
120.1M |
| 2025-03-14 |
2.15 |
2.22 |
2.14 |
2.22 |
81.1M |
| 2025-03-13 |
2.18 |
2.18 |
2.12 |
2.14 |
43.1M |
| 2025-03-12 |
2.18 |
2.21 |
2.17 |
2.18 |
33.5M |
| 2025-03-11 |
2.15 |
2.18 |
2.12 |
2.18 |
36.2M |
| 2025-03-10 |
2.16 |
2.18 |
2.14 |
2.16 |
23.1M |
| 2025-03-07 |
2.17 |
2.20 |
2.15 |
2.16 |
35.4M |
| 2025-03-06 |
2.15 |
2.19 |
2.14 |
2.18 |
41.4M |
| 2025-03-05 |
2.17 |
2.18 |
2.12 |
2.15 |
47.5M |
| 2025-03-04 |
2.17 |
2.18 |
2.15 |
2.18 |
30.1M |
| 2025-03-03 |
2.19 |
2.22 |
2.16 |
2.17 |
37.7M |
| 2025-02-28 |
2.25 |
2.26 |
2.18 |
2.19 |
50.8M |
| 2025-02-27 |
2.28 |
2.30 |
2.22 |
2.26 |
61.8M |
| 2025-02-26 |
2.24 |
2.30 |
2.24 |
2.28 |
70.0M |
| 2025-02-25 |
2.28 |
2.32 |
2.24 |
2.24 |
69.2M |
| 2025-02-24 |
2.26 |
2.32 |
2.26 |
2.29 |
77.4M |
| 2025-02-21 |
2.26 |
2.29 |
2.21 |
2.27 |
95.3M |
| 2025-02-20 |
2.20 |
2.42 |
2.17 |
2.31 |
157.0M |
| 2025-02-19 |
2.17 |
2.21 |
2.15 |
2.20 |
46.4M |
| 2025-02-18 |
2.29 |
2.30 |
2.17 |
2.17 |
69.3M |
| 2025-02-17 |
2.22 |
2.34 |
2.19 |
2.29 |
93.5M |
| 2025-02-14 |
2.27 |
2.29 |
2.20 |
2.20 |
61.4M |
| 2025-02-13 |
2.26 |
2.31 |
2.25 |
2.28 |
72.8M |
| 2025-02-12 |
2.25 |
2.29 |
2.24 |
2.27 |
48.3M |
| 2025-02-11 |
2.28 |
2.30 |
2.22 |
2.26 |
48.8M |
| 2025-02-10 |
2.23 |
2.28 |
2.23 |
2.27 |
58.4M |
| 2025-02-07 |
2.19 |
2.26 |
2.18 |
2.22 |
69.8M |
| 2025-02-06 |
2.13 |
2.19 |
2.11 |
2.19 |
62.0M |
| 2025-02-05 |
2.10 |
2.15 |
2.09 |
2.12 |
32.2M |
| 2025-01-27 |
2.13 |
2.18 |
2.09 |
2.09 |
40.5M |
| 2025-01-24 |
2.11 |
2.13 |
2.09 |
2.12 |
35.6M |
| 2025-01-23 |
2.14 |
2.19 |
2.11 |
2.12 |
44.3M |
| 2025-01-22 |
2.16 |
2.17 |
2.12 |
2.12 |
35.3M |
| 2025-01-21 |
2.22 |
2.24 |
2.16 |
2.17 |
37.6M |
| 2025-01-20 |
2.23 |
2.25 |
2.18 |
2.22 |
44.6M |
| 2025-01-17 |
2.23 |
2.23 |
2.17 |
2.20 |
47.2M |
| 2025-01-16 |
2.20 |
2.28 |
2.19 |
2.25 |
75.3M |
| 2025-01-15 |
2.20 |
2.22 |
2.15 |
2.20 |
72.8M |
| 2025-01-14 |
2.06 |
2.21 |
2.06 |
2.20 |
75.8M |
| 2025-01-13 |
2.06 |
2.08 |
2.02 |
2.06 |
41.9M |
| 2025-01-10 |
2.15 |
2.17 |
2.08 |
2.08 |
52.3M |
| 2025-01-09 |
2.14 |
2.19 |
2.13 |
2.15 |
65.1M |
| 2025-01-08 |
2.13 |
2.18 |
2.07 |
2.15 |
75.1M |
| 2025-01-07 |
2.08 |
2.15 |
2.06 |
2.15 |
62.1M |
| 2025-01-06 |
2.10 |
2.13 |
2.04 |
2.08 |
66.4M |
| 2025-01-03 |
2.28 |
2.29 |
2.10 |
2.11 |
97.2M |
| 2025-01-02 |
2.24 |
2.35 |
2.16 |
2.27 |
107.9M |