| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
1.23 |
1.24 |
1.23 |
1.23 |
11,731.5K |
| 09:35 |
1.24 |
1.24 |
1.23 |
1.24 |
6,341.2K |
| 09:40 |
1.24 |
1.24 |
1.24 |
1.24 |
5,458.6K |
| 09:45 |
1.24 |
1.24 |
1.24 |
1.24 |
3,517.9K |
| 09:50 |
1.24 |
1.24 |
1.23 |
1.23 |
5,393.2K |
| 09:55 |
1.23 |
1.24 |
1.23 |
1.24 |
4,851.5K |
| 10:00 |
1.24 |
1.24 |
1.23 |
1.24 |
3,443.4K |
| 10:05 |
1.24 |
1.24 |
1.23 |
1.24 |
2,920.5K |
| 10:10 |
1.24 |
1.24 |
1.23 |
1.23 |
4,641.6K |
| 10:15 |
1.23 |
1.23 |
1.23 |
1.23 |
3,759.9K |
| 10:20 |
1.23 |
1.23 |
1.23 |
1.23 |
2,495.0K |
| 10:25 |
1.23 |
1.23 |
1.23 |
1.23 |
5,338.3K |
| 10:30 |
1.23 |
1.23 |
1.23 |
1.23 |
1,571.3K |
| 10:35 |
1.23 |
1.23 |
1.23 |
1.23 |
1,337.9K |
| 10:40 |
1.23 |
1.23 |
1.23 |
1.23 |
1,430.8K |
| 10:45 |
1.23 |
1.23 |
1.23 |
1.23 |
2,482.8K |
| 10:50 |
1.23 |
1.23 |
1.23 |
1.23 |
1,206.2K |
| 10:55 |
1.23 |
1.23 |
1.23 |
1.23 |
1,063.3K |
| 11:00 |
1.23 |
1.24 |
1.23 |
1.24 |
3,998.7K |
| 11:05 |
1.24 |
1.24 |
1.24 |
1.24 |
2,604.6K |
| 11:10 |
1.24 |
1.24 |
1.23 |
1.23 |
1,990.1K |
| 11:15 |
1.23 |
1.23 |
1.23 |
1.23 |
1,531.5K |
| 11:20 |
1.23 |
1.23 |
1.23 |
1.23 |
1,289.2K |
| 11:25 |
1.23 |
1.23 |
1.23 |
1.23 |
1,601.5K |
| 13:00 |
1.23 |
1.23 |
1.23 |
1.23 |
1,607.8K |
| 13:05 |
1.23 |
1.23 |
1.23 |
1.23 |
1,715.4K |
| 13:10 |
1.23 |
1.23 |
1.23 |
1.23 |
820.9K |
| 13:15 |
1.23 |
1.23 |
1.23 |
1.23 |
877.5K |
| 13:20 |
1.23 |
1.23 |
1.23 |
1.23 |
1,647.6K |
| 13:25 |
1.23 |
1.23 |
1.23 |
1.23 |
1,877.0K |
| 13:30 |
1.23 |
1.23 |
1.23 |
1.23 |
627.9K |
| 13:35 |
1.23 |
1.23 |
1.23 |
1.23 |
1,018.7K |
| 13:40 |
1.23 |
1.23 |
1.23 |
1.23 |
765.7K |
| 13:45 |
1.23 |
1.24 |
1.23 |
1.24 |
3,127.0K |
| 13:50 |
1.24 |
1.24 |
1.23 |
1.23 |
2,018.1K |
| 13:55 |
1.23 |
1.23 |
1.23 |
1.23 |
2,171.1K |
| 14:00 |
1.23 |
1.23 |
1.23 |
1.23 |
1,053.6K |
| 14:05 |
1.23 |
1.23 |
1.23 |
1.23 |
618.5K |
| 14:10 |
1.23 |
1.23 |
1.23 |
1.23 |
982.3K |
| 14:15 |
1.23 |
1.23 |
1.23 |
1.23 |
724.5K |
| 14:20 |
1.23 |
1.23 |
1.23 |
1.23 |
1,619.9K |
| 14:25 |
1.23 |
1.23 |
1.23 |
1.23 |
2,749.2K |
| 14:30 |
1.23 |
1.23 |
1.23 |
1.23 |
3,125.2K |
| 14:35 |
1.23 |
1.23 |
1.23 |
1.23 |
3,002.6K |
| 14:40 |
1.23 |
1.23 |
1.23 |
1.23 |
1,393.1K |
| 14:45 |
1.23 |
1.23 |
1.23 |
1.23 |
1,770.0K |
| 14:50 |
1.23 |
1.23 |
1.23 |
1.23 |
3,549.7K |
| 14:55 |
1.23 |
1.23 |
1.22 |
1.22 |
2,033.0K |
| 15:00 |
1.23 |
1.23 |
1.23 |
1.23 |
752.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
1.23 |
1.24 |
1.22 |
1.23 |
123.6M |
| 2025-09-25 |
1.23 |
1.26 |
1.23 |
1.24 |
219.5M |
| 2025-09-24 |
1.19 |
1.23 |
1.19 |
1.23 |
219.1M |
| 2025-09-23 |
1.22 |
1.23 |
1.19 |
1.20 |
143.8M |
| 2025-09-22 |
1.21 |
1.22 |
1.21 |
1.22 |
164.9M |
| 2025-09-19 |
1.22 |
1.23 |
1.21 |
1.21 |
203.0M |
| 2025-09-18 |
1.23 |
1.25 |
1.19 |
1.21 |
306.0M |
| 2025-09-17 |
1.20 |
1.23 |
1.19 |
1.23 |
165.0M |
| 2025-09-16 |
1.19 |
1.20 |
1.18 |
1.19 |
152.2M |
| 2025-09-15 |
1.18 |
1.19 |
1.18 |
1.19 |
126.1M |
| 2025-09-12 |
1.18 |
1.19 |
1.17 |
1.18 |
179.3M |
| 2025-09-11 |
1.15 |
1.17 |
1.14 |
1.17 |
151.4M |
| 2025-09-10 |
1.17 |
1.18 |
1.16 |
1.17 |
192.9M |
| 2025-09-09 |
1.15 |
1.17 |
1.15 |
1.16 |
105.6M |
| 2025-09-08 |
1.15 |
1.15 |
1.14 |
1.15 |
104.1M |
| 2025-09-05 |
1.12 |
1.15 |
1.12 |
1.15 |
107.1M |
| 2025-09-04 |
1.15 |
1.16 |
1.12 |
1.12 |
213.3M |
| 2025-09-03 |
1.16 |
1.16 |
1.14 |
1.14 |
82.7M |
| 2025-09-02 |
1.16 |
1.17 |
1.14 |
1.15 |
108.9M |
| 2025-09-01 |
1.17 |
1.17 |
1.15 |
1.16 |
166.2M |
| 2025-08-29 |
1.13 |
1.14 |
1.12 |
1.14 |
134.8M |
| 2025-08-28 |
1.14 |
1.14 |
1.11 |
1.13 |
135.5M |
| 2025-08-27 |
1.18 |
1.18 |
1.14 |
1.15 |
114.0M |
| 2025-08-26 |
1.17 |
1.18 |
1.17 |
1.17 |
92.6M |
| 2025-08-25 |
1.18 |
1.19 |
1.16 |
1.18 |
159.7M |
| 2025-08-22 |
1.13 |
1.15 |
1.13 |
1.15 |
135.3M |
| 2025-08-21 |
1.13 |
1.14 |
1.12 |
1.12 |
70.3M |
| 2025-08-20 |
1.13 |
1.14 |
1.12 |
1.14 |
78.0M |
| 2025-08-19 |
1.15 |
1.15 |
1.13 |
1.14 |
96.3M |
| 2025-08-18 |
1.13 |
1.16 |
1.13 |
1.15 |
145.2M |
| 2025-08-15 |
1.11 |
1.13 |
1.11 |
1.13 |
91.5M |
| 2025-08-14 |
1.13 |
1.14 |
1.12 |
1.12 |
109.1M |
| 2025-08-13 |
1.10 |
1.13 |
1.10 |
1.13 |
115.1M |
| 2025-08-12 |
1.10 |
1.10 |
1.09 |
1.09 |
55.5M |
| 2025-08-11 |
1.10 |
1.10 |
1.09 |
1.10 |
58.9M |
| 2025-08-08 |
1.10 |
1.10 |
1.09 |
1.10 |
53.6M |
| 2025-08-07 |
1.12 |
1.12 |
1.10 |
1.11 |
73.0M |
| 2025-08-06 |
1.11 |
1.12 |
1.11 |
1.12 |
66.7M |
| 2025-08-05 |
1.10 |
1.11 |
1.10 |
1.11 |
70.6M |
| 2025-08-04 |
1.08 |
1.10 |
1.07 |
1.10 |
71.1M |
| 2025-08-01 |
1.10 |
1.11 |
1.09 |
1.10 |
75.3M |
| 2025-07-31 |
1.10 |
1.11 |
1.09 |
1.10 |
113.1M |
| 2025-07-30 |
1.13 |
1.13 |
1.10 |
1.10 |
117.1M |
| 2025-07-29 |
1.12 |
1.13 |
1.11 |
1.13 |
70.2M |
| 2025-07-28 |
1.12 |
1.13 |
1.12 |
1.13 |
62.4M |
| 2025-07-25 |
1.12 |
1.13 |
1.11 |
1.12 |
76.6M |
| 2025-07-24 |
1.12 |
1.13 |
1.12 |
1.13 |
115.5M |
| 2025-07-23 |
1.11 |
1.12 |
1.10 |
1.12 |
113.4M |
| 2025-07-22 |
1.10 |
1.10 |
1.09 |
1.10 |
77.2M |
| 2025-07-21 |
1.10 |
1.10 |
1.09 |
1.10 |
84.1M |
| 2025-07-18 |
1.09 |
1.10 |
1.08 |
1.09 |
97.8M |
| 2025-07-17 |
1.06 |
1.08 |
1.06 |
1.08 |
112.7M |
| 2025-07-16 |
1.07 |
1.08 |
1.06 |
1.07 |
118.2M |
| 2025-07-15 |
1.04 |
1.06 |
1.04 |
1.06 |
164.3M |
| 2025-07-14 |
1.03 |
1.04 |
1.02 |
1.04 |
56.3M |
| 2025-07-11 |
1.02 |
1.04 |
1.02 |
1.03 |
108.8M |
| 2025-07-10 |
1.02 |
1.03 |
1.02 |
1.02 |
50.3M |
| 2025-07-09 |
1.03 |
1.03 |
1.02 |
1.02 |
54.0M |
| 2025-07-08 |
1.02 |
1.03 |
1.02 |
1.03 |
84.6M |
| 2025-07-07 |
1.01 |
1.02 |
1.01 |
1.02 |
129.3M |
| 2025-07-04 |
1.02 |
1.03 |
1.01 |
1.02 |
148.6M |
| 2025-07-03 |
1.02 |
1.03 |
1.02 |
1.02 |
56.8M |
| 2025-07-02 |
1.04 |
1.04 |
1.02 |
1.03 |
60.3M |
| 2025-07-01 |
1.03 |
1.04 |
1.03 |
1.03 |
30.4M |
| 2025-06-30 |
1.03 |
1.04 |
1.03 |
1.04 |
59.7M |
| 2025-06-27 |
1.04 |
1.04 |
1.03 |
1.04 |
96.6M |
| 2025-06-26 |
1.04 |
1.04 |
1.03 |
1.03 |
99.5M |
| 2025-06-25 |
1.05 |
1.05 |
1.04 |
1.05 |
115.2M |
| 2025-06-24 |
1.02 |
1.04 |
1.02 |
1.04 |
121.5M |
| 2025-06-23 |
0.99 |
1.01 |
0.98 |
1.01 |
95.7M |
| 2025-06-20 |
0.99 |
1.00 |
0.99 |
1.00 |
54.7M |
| 2025-06-19 |
1.01 |
1.02 |
0.99 |
0.99 |
76.2M |
| 2025-06-18 |
1.02 |
1.02 |
1.01 |
1.01 |
62.4M |
| 2025-06-17 |
1.03 |
1.04 |
1.02 |
1.03 |
60.9M |
| 2025-06-16 |
1.01 |
1.03 |
1.01 |
1.03 |
72.4M |
| 2025-06-13 |
1.04 |
1.04 |
1.02 |
1.02 |
107.6M |
| 2025-06-12 |
1.05 |
1.05 |
1.05 |
1.05 |
169.4M |
| 2025-06-11 |
1.05 |
1.06 |
1.05 |
1.06 |
141.0M |
| 2025-06-10 |
1.05 |
1.05 |
1.03 |
1.04 |
118.1M |
| 2025-06-09 |
1.03 |
1.05 |
1.03 |
1.04 |
133.7M |
| 2025-06-06 |
1.02 |
1.03 |
1.02 |
1.02 |
79.0M |
| 2025-06-05 |
1.02 |
1.03 |
1.02 |
1.02 |
177.2M |
| 2025-06-04 |
1.00 |
1.02 |
1.00 |
1.01 |
129.6M |
| 2025-06-03 |
0.99 |
1.00 |
0.99 |
1.00 |
103.9M |
| 2025-05-30 |
1.00 |
1.01 |
0.99 |
0.99 |
96.7M |
| 2025-05-29 |
1.00 |
1.02 |
0.99 |
1.01 |
171.2M |
| 2025-05-28 |
1.00 |
1.01 |
0.99 |
0.99 |
93.6M |
| 2025-05-27 |
0.99 |
1.00 |
0.99 |
1.00 |
118.9M |
| 2025-05-26 |
1.02 |
1.02 |
0.99 |
1.00 |
176.0M |
| 2025-05-23 |
1.03 |
1.04 |
1.02 |
1.03 |
119.2M |
| 2025-05-22 |
1.04 |
1.05 |
1.03 |
1.03 |
92.1M |
| 2025-05-21 |
1.04 |
1.05 |
1.04 |
1.04 |
125.9M |
| 2025-05-20 |
1.01 |
1.03 |
1.01 |
1.03 |
160.4M |
| 2025-05-19 |
1.00 |
1.01 |
0.99 |
1.01 |
113.3M |
| 2025-05-16 |
1.00 |
1.01 |
1.00 |
1.01 |
80.2M |
| 2025-05-15 |
1.02 |
1.03 |
1.01 |
1.01 |
126.4M |
| 2025-05-14 |
1.01 |
1.02 |
1.01 |
1.02 |
154.2M |
| 2025-05-13 |
1.03 |
1.03 |
1.00 |
1.01 |
138.5M |
| 2025-05-12 |
1.02 |
1.02 |
1.00 |
1.01 |
152.5M |
| 2025-05-09 |
1.01 |
1.01 |
1.00 |
1.00 |
120.7M |
| 2025-05-08 |
1.00 |
1.01 |
1.00 |
1.01 |
148.3M |
| 2025-05-07 |
1.04 |
1.04 |
1.00 |
1.00 |
248.8M |
| 2025-05-06 |
1.01 |
1.02 |
1.01 |
1.02 |
177.4M |
| 2025-04-30 |
0.98 |
0.99 |
0.98 |
0.99 |
191.1M |
| 2025-04-29 |
0.98 |
0.99 |
0.98 |
0.98 |
149.4M |
| 2025-04-28 |
0.99 |
0.99 |
0.97 |
0.98 |
174.9M |
| 2025-04-25 |
0.99 |
1.00 |
0.98 |
0.99 |
287.3M |
| 2025-04-24 |
1.00 |
1.00 |
0.97 |
0.98 |
252.8M |
| 2025-04-23 |
0.99 |
0.99 |
0.98 |
0.99 |
285.1M |
| 2025-04-22 |
0.94 |
0.96 |
0.94 |
0.96 |
330.6M |
| 2025-04-21 |
0.93 |
0.94 |
0.93 |
0.94 |
49.6M |
| 2025-04-18 |
0.93 |
0.93 |
0.93 |
0.93 |
33.9M |
| 2025-04-17 |
0.93 |
0.94 |
0.92 |
0.93 |
306.0M |
| 2025-04-16 |
0.95 |
0.95 |
0.92 |
0.93 |
248.3M |
| 2025-04-15 |
0.97 |
0.97 |
0.95 |
0.96 |
245.6M |
| 2025-04-14 |
0.97 |
0.98 |
0.96 |
0.96 |
440.1M |
| 2025-04-11 |
0.91 |
0.95 |
0.90 |
0.94 |
721.1M |
| 2025-04-10 |
0.93 |
0.96 |
0.92 |
0.92 |
726.0M |
| 2025-04-09 |
0.83 |
0.89 |
0.82 |
0.88 |
755.1M |
| 2025-04-08 |
0.91 |
0.92 |
0.85 |
0.87 |
464.3M |
| 2025-04-07 |
0.93 |
0.99 |
0.92 |
0.92 |
117.5M |
| 2025-04-03 |
1.02 |
1.04 |
1.01 |
1.02 |
225.2M |
| 2025-04-02 |
1.04 |
1.06 |
1.03 |
1.04 |
236.0M |
| 2025-04-01 |
1.05 |
1.06 |
1.04 |
1.05 |
304.1M |
| 2025-03-31 |
1.04 |
1.05 |
1.02 |
1.03 |
162.0M |
| 2025-03-28 |
1.08 |
1.08 |
1.04 |
1.05 |
227.7M |
| 2025-03-27 |
1.06 |
1.09 |
1.04 |
1.07 |
243.2M |
| 2025-03-26 |
1.04 |
1.07 |
1.04 |
1.06 |
197.0M |
| 2025-03-25 |
1.07 |
1.08 |
1.04 |
1.04 |
159.7M |
| 2025-03-24 |
1.07 |
1.08 |
1.06 |
1.08 |
157.6M |
| 2025-03-21 |
1.10 |
1.11 |
1.06 |
1.07 |
245.5M |
| 2025-03-20 |
1.13 |
1.13 |
1.11 |
1.11 |
189.7M |
| 2025-03-19 |
1.13 |
1.14 |
1.12 |
1.13 |
228.0M |
| 2025-03-18 |
1.12 |
1.14 |
1.12 |
1.13 |
267.0M |
| 2025-03-17 |
1.10 |
1.11 |
1.09 |
1.10 |
211.5M |
| 2025-03-14 |
1.08 |
1.10 |
1.07 |
1.10 |
338.4M |
| 2025-03-13 |
1.08 |
1.09 |
1.05 |
1.06 |
272.0M |
| 2025-03-12 |
1.10 |
1.11 |
1.07 |
1.07 |
369.9M |
| 2025-03-11 |
1.05 |
1.09 |
1.05 |
1.08 |
439.4M |
| 2025-03-10 |
1.10 |
1.11 |
1.06 |
1.07 |
274.1M |
| 2025-03-07 |
1.10 |
1.13 |
1.09 |
1.09 |
590.2M |
| 2025-03-06 |
1.09 |
1.11 |
1.09 |
1.10 |
420.5M |
| 2025-03-05 |
1.05 |
1.06 |
1.04 |
1.06 |
405.8M |
| 2025-03-04 |
1.01 |
1.05 |
1.00 |
1.03 |
427.6M |
| 2025-03-03 |
1.06 |
1.08 |
1.03 |
1.04 |
516.5M |
| 2025-02-28 |
1.11 |
1.12 |
1.04 |
1.04 |
429.6M |
| 2025-02-27 |
1.14 |
1.15 |
1.08 |
1.11 |
684.5M |
| 2025-02-26 |
1.07 |
1.12 |
1.07 |
1.12 |
327.6M |
| 2025-02-25 |
1.03 |
1.08 |
1.02 |
1.06 |
314.8M |
| 2025-02-24 |
1.08 |
1.10 |
1.06 |
1.08 |
289.4M |
| 2025-02-21 |
1.05 |
1.09 |
1.05 |
1.08 |
348.3M |
| 2025-02-20 |
1.05 |
1.05 |
1.02 |
1.03 |
176.4M |
| 2025-02-19 |
1.03 |
1.08 |
1.01 |
1.04 |
289.2M |
| 2025-02-18 |
1.01 |
1.05 |
1.01 |
1.03 |
220.6M |
| 2025-02-17 |
1.02 |
1.02 |
0.98 |
1.01 |
304.0M |
| 2025-02-14 |
0.96 |
0.99 |
0.96 |
0.99 |
214.7M |
| 2025-02-13 |
0.96 |
0.98 |
0.95 |
0.96 |
170.4M |
| 2025-02-12 |
0.93 |
0.96 |
0.93 |
0.95 |
161.7M |
| 2025-02-11 |
0.95 |
0.96 |
0.93 |
0.93 |
124.8M |
| 2025-02-10 |
0.93 |
0.95 |
0.93 |
0.94 |
184.0M |
| 2025-02-07 |
0.90 |
0.94 |
0.90 |
0.93 |
372.9M |
| 2025-02-06 |
0.87 |
0.91 |
0.87 |
0.90 |
184.3M |
| 2025-02-05 |
0.86 |
0.88 |
0.86 |
0.87 |
106.8M |
| 2025-01-27 |
0.83 |
0.84 |
0.83 |
0.83 |
47.8M |
| 2025-01-24 |
0.80 |
0.82 |
0.80 |
0.82 |
51.1M |
| 2025-01-23 |
0.82 |
0.83 |
0.80 |
0.80 |
40.0M |
| 2025-01-22 |
0.82 |
0.82 |
0.81 |
0.81 |
24.1M |
| 2025-01-21 |
0.83 |
0.84 |
0.82 |
0.83 |
45.4M |
| 2025-01-20 |
0.82 |
0.82 |
0.81 |
0.82 |
41.9M |
| 2025-01-17 |
0.79 |
0.80 |
0.79 |
0.80 |
23.8M |
| 2025-01-16 |
0.79 |
0.80 |
0.78 |
0.79 |
38.6M |
| 2025-01-15 |
0.78 |
0.79 |
0.78 |
0.78 |
25.3M |
| 2025-01-14 |
0.76 |
0.79 |
0.76 |
0.79 |
51.8M |
| 2025-01-13 |
0.76 |
0.77 |
0.76 |
0.76 |
18.0M |
| 2025-01-10 |
0.78 |
0.79 |
0.77 |
0.77 |
27.1M |
| 2025-01-09 |
0.77 |
0.79 |
0.77 |
0.78 |
26.0M |
| 2025-01-08 |
0.78 |
0.79 |
0.76 |
0.77 |
40.7M |
| 2025-01-07 |
0.79 |
0.80 |
0.78 |
0.78 |
35.0M |
| 2025-01-06 |
0.80 |
0.81 |
0.80 |
0.80 |
32.8M |
| 2025-01-03 |
0.80 |
0.81 |
0.79 |
0.80 |
40.1M |
| 2025-01-02 |
0.80 |
0.81 |
0.79 |
0.79 |
23.0M |