| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
69.00 |
69.00 |
68.00 |
69.00 |
381.4K |
| 09:05 |
69.00 |
69.00 |
68.00 |
68.00 |
24.1K |
| 09:10 |
69.00 |
69.00 |
69.00 |
69.00 |
2.1K |
| 09:15 |
69.00 |
69.00 |
69.00 |
69.00 |
14.4K |
| 09:25 |
68.00 |
69.00 |
68.00 |
69.00 |
125.4K |
| 09:30 |
69.00 |
69.00 |
68.00 |
68.00 |
755.7K |
| 09:35 |
68.00 |
68.00 |
68.00 |
68.00 |
379.0K |
| 09:40 |
68.00 |
68.00 |
68.00 |
68.00 |
150.0K |
| 09:45 |
69.00 |
69.00 |
68.00 |
68.00 |
0.3K |
| 09:50 |
68.00 |
69.00 |
68.00 |
68.00 |
70.3K |
| 09:55 |
69.00 |
69.00 |
69.00 |
69.00 |
5.8K |
| 10:00 |
68.00 |
68.00 |
68.00 |
68.00 |
484.7K |
| 10:05 |
68.00 |
68.00 |
68.00 |
68.00 |
0.6K |
| 10:10 |
68.00 |
68.00 |
68.00 |
68.00 |
2.8K |
| 10:15 |
67.00 |
68.00 |
67.00 |
68.00 |
130.5K |
| 10:20 |
67.00 |
67.00 |
67.00 |
67.00 |
45.6K |
| 10:25 |
68.00 |
68.00 |
68.00 |
68.00 |
2.0K |
| 10:30 |
68.00 |
68.00 |
68.00 |
68.00 |
1.4K |
| 10:35 |
67.00 |
68.00 |
67.00 |
68.00 |
86.5K |
| 10:40 |
68.00 |
68.00 |
68.00 |
68.00 |
73.5K |
| 10:45 |
68.00 |
69.00 |
67.00 |
69.00 |
260.3K |
| 10:50 |
69.00 |
69.00 |
69.00 |
69.00 |
3.1K |
| 10:55 |
68.00 |
69.00 |
68.00 |
69.00 |
2.1K |
| 11:00 |
68.00 |
69.00 |
68.00 |
69.00 |
160.3K |
| 11:05 |
68.00 |
68.00 |
68.00 |
68.00 |
51.5K |
| 11:15 |
67.00 |
68.00 |
67.00 |
68.00 |
180.1K |
| 11:25 |
68.00 |
68.00 |
68.00 |
68.00 |
38.5K |
| 14:00 |
68.00 |
68.00 |
67.00 |
67.00 |
77.1K |
| 14:05 |
67.00 |
68.00 |
67.00 |
67.00 |
373.8K |
| 14:10 |
68.00 |
68.00 |
67.00 |
68.00 |
2.2K |
| 14:15 |
67.00 |
68.00 |
67.00 |
67.00 |
117.7K |
| 14:20 |
67.00 |
67.00 |
67.00 |
67.00 |
24.5K |
| 14:25 |
68.00 |
68.00 |
67.00 |
68.00 |
111.5K |
| 14:30 |
68.00 |
68.00 |
67.00 |
68.00 |
7.3K |
| 14:35 |
68.00 |
68.00 |
67.00 |
68.00 |
252.0K |
| 14:40 |
68.00 |
68.00 |
68.00 |
68.00 |
1.4K |
| 14:50 |
68.00 |
68.00 |
67.00 |
68.00 |
45.9K |
| 14:55 |
68.00 |
68.00 |
68.00 |
68.00 |
53.0K |
| 15:05 |
67.00 |
67.00 |
67.00 |
67.00 |
4.0K |
| 15:10 |
68.00 |
68.00 |
68.00 |
68.00 |
0.1K |
| 15:15 |
67.00 |
67.00 |
67.00 |
67.00 |
0.2K |
| 15:20 |
68.00 |
68.00 |
67.00 |
67.00 |
318.1K |
| 15:25 |
69.00 |
69.00 |
67.00 |
68.00 |
23.6K |
| 15:30 |
68.00 |
68.00 |
68.00 |
68.00 |
2.6K |
| 15:35 |
67.00 |
67.00 |
67.00 |
67.00 |
9.6K |
| 15:40 |
68.00 |
68.00 |
67.00 |
68.00 |
1.1K |
| 15:45 |
67.00 |
69.00 |
67.00 |
69.00 |
165.3K |
| 16:00 |
68.00 |
68.00 |
68.00 |
68.00 |
144.6K |
| 16:05 |
68.00 |
68.00 |
68.00 |
68.00 |
5.1K |
| 16:35 |
68.00 |
68.00 |
68.00 |
68.00 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-10-06 |
67.00 |
69.00 |
67.00 |
69.00 |
3.0M |
| 2025-10-03 |
70.00 |
70.00 |
67.00 |
68.00 |
5.2M |
| 2025-10-02 |
71.00 |
71.00 |
69.00 |
70.00 |
5.2M |
| 2025-10-01 |
68.00 |
75.00 |
68.00 |
71.00 |
30.9M |
| 2025-09-30 |
71.00 |
71.00 |
67.00 |
68.00 |
18.4M |
| 2025-09-29 |
65.00 |
72.00 |
63.00 |
70.00 |
73.2M |
| 2025-09-26 |
62.00 |
66.00 |
62.00 |
64.00 |
5.7M |
| 2025-09-25 |
66.00 |
67.00 |
61.00 |
63.00 |
13.4M |
| 2025-09-24 |
68.00 |
70.00 |
66.00 |
67.00 |
9.6M |
| 2025-09-23 |
69.00 |
72.00 |
68.00 |
68.00 |
14.7M |
| 2025-09-22 |
67.00 |
75.00 |
66.00 |
69.00 |
54.6M |
| 2025-09-19 |
67.00 |
69.00 |
65.00 |
66.00 |
13.6M |
| 2025-09-18 |
66.00 |
77.00 |
65.00 |
67.00 |
135.3M |
| 2025-09-17 |
66.00 |
67.00 |
64.00 |
66.00 |
3.2M |
| 2025-09-16 |
67.00 |
67.00 |
65.00 |
65.00 |
9.2M |
| 2025-09-15 |
64.00 |
69.00 |
63.00 |
67.00 |
26.8M |
| 2025-09-12 |
63.00 |
66.00 |
62.00 |
63.00 |
6.9M |
| 2025-09-11 |
63.00 |
68.00 |
62.00 |
64.00 |
18.3M |
| 2025-09-10 |
61.00 |
64.00 |
60.00 |
62.00 |
5.1M |
| 2025-09-09 |
63.00 |
65.00 |
58.00 |
61.00 |
10.7M |
| 2025-09-08 |
68.00 |
70.00 |
64.00 |
64.00 |
21.4M |
| 2025-09-04 |
65.00 |
72.00 |
64.00 |
65.00 |
58.5M |
| 2025-09-03 |
64.00 |
72.00 |
62.00 |
64.00 |
63.9M |
| 2025-09-02 |
60.00 |
67.00 |
59.00 |
63.00 |
12.3M |
| 2025-09-01 |
58.00 |
62.00 |
57.00 |
60.00 |
6.5M |
| 2025-08-29 |
65.00 |
65.00 |
58.00 |
62.00 |
13.5M |
| 2025-08-28 |
67.00 |
68.00 |
64.00 |
65.00 |
11.1M |
| 2025-08-27 |
65.00 |
70.00 |
64.00 |
66.00 |
29.7M |
| 2025-08-26 |
63.00 |
78.00 |
60.00 |
65.00 |
227.6M |
| 2025-08-25 |
66.00 |
67.00 |
60.00 |
63.00 |
55.7M |
| 2025-08-22 |
53.00 |
70.00 |
52.00 |
64.00 |
252.9M |
| 2025-08-21 |
52.00 |
54.00 |
51.00 |
52.00 |
3.9M |
| 2025-08-20 |
52.00 |
55.00 |
51.00 |
52.00 |
15.0M |
| 2025-08-19 |
52.00 |
53.00 |
51.00 |
52.00 |
7.4M |
| 2025-08-15 |
54.00 |
54.00 |
52.00 |
53.00 |
2.4M |
| 2025-08-14 |
55.00 |
55.00 |
53.00 |
54.00 |
17.4M |
| 2025-08-13 |
53.00 |
56.00 |
52.00 |
54.00 |
34.5M |
| 2025-08-12 |
53.00 |
55.00 |
52.00 |
53.00 |
9.6M |
| 2025-08-11 |
50.00 |
61.00 |
50.00 |
53.00 |
86.6M |
| 2025-08-08 |
51.00 |
51.00 |
50.00 |
50.00 |
1.3M |
| 2025-08-07 |
51.00 |
51.00 |
50.00 |
51.00 |
2.5M |
| 2025-08-06 |
50.00 |
53.00 |
50.00 |
51.00 |
5.5M |
| 2025-08-05 |
51.00 |
52.00 |
50.00 |
51.00 |
2.8M |
| 2025-08-04 |
50.00 |
53.00 |
50.00 |
51.00 |
9.8M |
| 2025-08-01 |
50.00 |
62.00 |
50.00 |
50.00 |
84.1M |
| 2025-07-31 |
51.00 |
51.00 |
50.00 |
50.00 |
0.4M |
| 2025-07-30 |
50.00 |
51.00 |
50.00 |
51.00 |
1.2M |
| 2025-07-29 |
50.00 |
51.00 |
50.00 |
50.00 |
1.1M |
| 2025-07-28 |
51.00 |
51.00 |
50.00 |
50.00 |
0.2M |
| 2025-07-25 |
50.00 |
51.00 |
50.00 |
50.00 |
0.1M |
| 2025-07-24 |
50.00 |
51.00 |
50.00 |
51.00 |
0.3M |
| 2025-07-23 |
50.00 |
51.00 |
50.00 |
51.00 |
1.1M |
| 2025-07-22 |
50.00 |
51.00 |
50.00 |
51.00 |
0.3M |
| 2025-07-21 |
51.00 |
51.00 |
50.00 |
50.00 |
0.2M |
| 2025-07-18 |
51.00 |
51.00 |
50.00 |
51.00 |
0.5M |
| 2025-07-17 |
50.00 |
51.00 |
50.00 |
51.00 |
0.3M |
| 2025-07-16 |
51.00 |
52.00 |
50.00 |
50.00 |
1.3M |
| 2025-07-15 |
50.00 |
55.00 |
50.00 |
51.00 |
32.6M |
| 2025-07-14 |
50.00 |
50.00 |
50.00 |
50.00 |
5.8M |
| 2025-07-11 |
50.00 |
50.00 |
50.00 |
50.00 |
3.6M |
| 2025-07-10 |
50.00 |
50.00 |
50.00 |
50.00 |
3.5M |
| 2025-07-09 |
50.00 |
51.00 |
50.00 |
50.00 |
3.4M |
| 2025-07-08 |
50.00 |
51.00 |
50.00 |
50.00 |
3.2M |
| 2025-07-07 |
50.00 |
50.00 |
50.00 |
50.00 |
2.8M |
| 2025-07-04 |
50.00 |
50.00 |
50.00 |
50.00 |
2.9M |
| 2025-07-03 |
50.00 |
51.00 |
50.00 |
50.00 |
2.8M |
| 2025-07-02 |
50.00 |
51.00 |
50.00 |
51.00 |
3.4M |
| 2025-07-01 |
50.00 |
51.00 |
50.00 |
50.00 |
0.2M |
| 2025-06-30 |
50.00 |
51.00 |
50.00 |
51.00 |
0.0M |
| 2025-06-26 |
50.00 |
51.00 |
50.00 |
50.00 |
0.2M |
| 2025-06-25 |
51.00 |
51.00 |
50.00 |
50.00 |
0.2M |
| 2025-06-24 |
50.00 |
51.00 |
50.00 |
51.00 |
0.2M |
| 2025-06-23 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-06-20 |
51.00 |
51.00 |
50.00 |
50.00 |
0.1M |
| 2025-06-19 |
50.00 |
51.00 |
50.00 |
51.00 |
0.1M |
| 2025-06-18 |
51.00 |
51.00 |
50.00 |
50.00 |
0.1M |
| 2025-06-17 |
50.00 |
51.00 |
50.00 |
51.00 |
0.2M |
| 2025-06-16 |
50.00 |
51.00 |
50.00 |
50.00 |
0.0M |
| 2025-06-13 |
50.00 |
51.00 |
50.00 |
51.00 |
0.1M |
| 2025-06-12 |
50.00 |
51.00 |
50.00 |
51.00 |
0.2M |
| 2025-06-11 |
50.00 |
51.00 |
50.00 |
51.00 |
0.6M |
| 2025-06-10 |
50.00 |
51.00 |
50.00 |
51.00 |
0.1M |
| 2025-06-05 |
50.00 |
51.00 |
50.00 |
51.00 |
0.0M |
| 2025-06-04 |
50.00 |
51.00 |
50.00 |
50.00 |
0.2M |
| 2025-06-03 |
50.00 |
51.00 |
50.00 |
50.00 |
1.1M |
| 2025-06-02 |
50.00 |
51.00 |
50.00 |
50.00 |
0.4M |
| 2025-05-28 |
50.00 |
51.00 |
50.00 |
51.00 |
0.2M |
| 2025-05-27 |
51.00 |
51.00 |
50.00 |
51.00 |
0.2M |
| 2025-05-26 |
51.00 |
51.00 |
50.00 |
51.00 |
0.7M |
| 2025-05-23 |
51.00 |
54.00 |
50.00 |
51.00 |
9.0M |
| 2025-05-22 |
51.00 |
51.00 |
50.00 |
51.00 |
0.0M |
| 2025-05-21 |
50.00 |
51.00 |
50.00 |
51.00 |
0.1M |
| 2025-05-20 |
52.00 |
52.00 |
51.00 |
52.00 |
0.2M |
| 2025-05-19 |
50.00 |
52.00 |
50.00 |
52.00 |
1.2M |
| 2025-05-16 |
51.00 |
51.00 |
50.00 |
50.00 |
0.8M |
| 2025-05-15 |
50.00 |
51.00 |
50.00 |
51.00 |
0.6M |
| 2025-05-14 |
50.00 |
51.00 |
50.00 |
50.00 |
0.4M |
| 2025-05-09 |
51.00 |
51.00 |
50.00 |
50.00 |
0.2M |
| 2025-05-08 |
51.00 |
51.00 |
50.00 |
51.00 |
1.3M |
| 2025-05-07 |
50.00 |
51.00 |
50.00 |
51.00 |
0.1M |
| 2025-05-06 |
51.00 |
51.00 |
50.00 |
51.00 |
1.7M |
| 2025-05-05 |
50.00 |
51.00 |
50.00 |
51.00 |
2.4M |
| 2025-05-02 |
50.00 |
51.00 |
50.00 |
50.00 |
0.0M |
| 2025-04-30 |
51.00 |
53.00 |
50.00 |
51.00 |
2.3M |
| 2025-04-29 |
50.00 |
52.00 |
50.00 |
51.00 |
0.6M |
| 2025-04-28 |
50.00 |
51.00 |
50.00 |
50.00 |
0.1M |
| 2025-04-25 |
51.00 |
51.00 |
50.00 |
50.00 |
0.1M |
| 2025-04-24 |
50.00 |
51.00 |
50.00 |
51.00 |
0.5M |
| 2025-04-23 |
51.00 |
51.00 |
50.00 |
50.00 |
0.3M |
| 2025-04-22 |
50.00 |
51.00 |
50.00 |
51.00 |
0.3M |
| 2025-04-21 |
50.00 |
51.00 |
50.00 |
50.00 |
0.7M |
| 2025-04-17 |
51.00 |
51.00 |
50.00 |
50.00 |
0.2M |
| 2025-04-16 |
51.00 |
51.00 |
50.00 |
51.00 |
0.1M |
| 2025-04-15 |
50.00 |
51.00 |
50.00 |
51.00 |
3.5M |
| 2025-04-14 |
51.00 |
51.00 |
50.00 |
50.00 |
0.0M |
| 2025-04-11 |
50.00 |
51.00 |
50.00 |
50.00 |
0.5M |
| 2025-04-10 |
51.00 |
51.00 |
50.00 |
51.00 |
1.3M |
| 2025-04-09 |
51.00 |
52.00 |
50.00 |
50.00 |
0.9M |
| 2025-04-08 |
51.00 |
51.00 |
50.00 |
51.00 |
1.9M |
| 2025-03-27 |
50.00 |
51.00 |
50.00 |
51.00 |
1.1M |
| 2025-03-26 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-25 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-03-24 |
50.00 |
51.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-21 |
51.00 |
51.00 |
50.00 |
50.00 |
0.1M |
| 2025-03-20 |
51.00 |
51.00 |
50.00 |
51.00 |
1.1M |
| 2025-03-19 |
50.00 |
51.00 |
50.00 |
50.00 |
0.2M |
| 2025-03-18 |
50.00 |
51.00 |
50.00 |
50.00 |
1.4M |
| 2025-03-17 |
50.00 |
51.00 |
50.00 |
51.00 |
0.1M |
| 2025-03-14 |
51.00 |
51.00 |
50.00 |
50.00 |
0.9M |
| 2025-03-13 |
50.00 |
51.00 |
50.00 |
51.00 |
0.4M |
| 2025-03-12 |
51.00 |
52.00 |
50.00 |
51.00 |
2.0M |
| 2025-03-11 |
51.00 |
51.00 |
50.00 |
51.00 |
1.7M |
| 2025-03-10 |
51.00 |
51.00 |
50.00 |
51.00 |
1.6M |
| 2025-03-07 |
50.00 |
51.00 |
50.00 |
51.00 |
1.3M |
| 2025-03-06 |
51.00 |
51.00 |
50.00 |
50.00 |
1.5M |
| 2025-03-05 |
50.00 |
51.00 |
50.00 |
51.00 |
1.5M |
| 2025-03-04 |
50.00 |
51.00 |
50.00 |
50.00 |
1.4M |
| 2025-03-03 |
51.00 |
52.00 |
50.00 |
50.00 |
1.8M |
| 2025-02-28 |
51.00 |
51.00 |
50.00 |
51.00 |
1.6M |
| 2025-02-27 |
51.00 |
52.00 |
50.00 |
51.00 |
1.2M |
| 2025-02-26 |
51.00 |
52.00 |
50.00 |
51.00 |
0.5M |
| 2025-02-25 |
51.00 |
52.00 |
50.00 |
52.00 |
1.2M |
| 2025-02-24 |
51.00 |
52.00 |
51.00 |
51.00 |
0.8M |
| 2025-02-21 |
52.00 |
52.00 |
50.00 |
51.00 |
1.3M |
| 2025-02-20 |
51.00 |
52.00 |
50.00 |
52.00 |
1.4M |
| 2025-02-19 |
51.00 |
51.00 |
50.00 |
51.00 |
1.5M |
| 2025-02-18 |
51.00 |
52.00 |
50.00 |
51.00 |
1.2M |
| 2025-02-17 |
51.00 |
52.00 |
50.00 |
51.00 |
1.6M |
| 2025-02-14 |
51.00 |
52.00 |
51.00 |
51.00 |
1.0M |
| 2025-02-13 |
51.00 |
52.00 |
51.00 |
51.00 |
0.7M |
| 2025-02-12 |
51.00 |
52.00 |
51.00 |
51.00 |
0.9M |
| 2025-02-11 |
50.00 |
51.00 |
50.00 |
50.00 |
0.9M |
| 2025-02-10 |
51.00 |
52.00 |
50.00 |
51.00 |
0.9M |
| 2025-02-07 |
52.00 |
52.00 |
51.00 |
51.00 |
0.9M |
| 2025-02-06 |
51.00 |
52.00 |
50.00 |
52.00 |
0.5M |
| 2025-02-05 |
51.00 |
51.00 |
50.00 |
51.00 |
0.2M |
| 2025-02-04 |
51.00 |
51.00 |
50.00 |
51.00 |
0.0M |
| 2025-02-03 |
52.00 |
52.00 |
50.00 |
51.00 |
0.1M |
| 2025-01-31 |
51.00 |
52.00 |
51.00 |
52.00 |
0.1M |
| 2025-01-30 |
52.00 |
52.00 |
51.00 |
51.00 |
0.1M |
| 2025-01-24 |
52.00 |
52.00 |
51.00 |
52.00 |
0.7M |
| 2025-01-23 |
52.00 |
52.00 |
51.00 |
52.00 |
0.2M |
| 2025-01-22 |
51.00 |
52.00 |
51.00 |
52.00 |
0.1M |
| 2025-01-21 |
52.00 |
52.00 |
51.00 |
51.00 |
0.1M |
| 2025-01-20 |
52.00 |
52.00 |
51.00 |
52.00 |
0.1M |
| 2025-01-17 |
51.00 |
52.00 |
51.00 |
51.00 |
0.5M |
| 2025-01-16 |
51.00 |
52.00 |
51.00 |
51.00 |
0.2M |
| 2025-01-15 |
51.00 |
52.00 |
50.00 |
51.00 |
0.5M |
| 2025-01-14 |
51.00 |
52.00 |
50.00 |
51.00 |
0.8M |
| 2025-01-13 |
52.00 |
52.00 |
51.00 |
51.00 |
0.2M |
| 2025-01-10 |
51.00 |
52.00 |
50.00 |
52.00 |
0.6M |
| 2025-01-09 |
51.00 |
51.00 |
50.00 |
51.00 |
0.4M |
| 2025-01-08 |
50.00 |
52.00 |
50.00 |
52.00 |
7.6M |
| 2025-01-07 |
50.00 |
51.00 |
50.00 |
50.00 |
0.4M |
| 2025-01-06 |
50.00 |
51.00 |
50.00 |
51.00 |
0.1M |
| 2025-01-03 |
51.00 |
51.00 |
50.00 |
50.00 |
0.1M |
| 2025-01-02 |
52.00 |
52.00 |
50.00 |
50.00 |
0.6M |