| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2.94 |
3.00 |
2.94 |
2.98 |
6,969.3K |
| 09:35 |
2.98 |
2.99 |
2.96 |
2.98 |
2,377.5K |
| 09:40 |
2.98 |
2.98 |
2.95 |
2.96 |
1,243.5K |
| 09:45 |
2.95 |
2.96 |
2.94 |
2.95 |
1,884.1K |
| 09:50 |
2.94 |
2.95 |
2.94 |
2.94 |
690.7K |
| 09:55 |
2.94 |
2.94 |
2.93 |
2.94 |
1,221.9K |
| 10:00 |
2.93 |
2.94 |
2.93 |
2.94 |
958.4K |
| 10:05 |
2.93 |
2.95 |
2.93 |
2.94 |
1,151.9K |
| 10:10 |
2.93 |
2.94 |
2.93 |
2.94 |
437.7K |
| 10:15 |
2.93 |
2.94 |
2.93 |
2.93 |
333.9K |
| 10:20 |
2.93 |
2.94 |
2.93 |
2.94 |
442.0K |
| 10:25 |
2.93 |
2.94 |
2.93 |
2.94 |
456.4K |
| 10:30 |
2.94 |
2.96 |
2.93 |
2.96 |
1,537.5K |
| 10:35 |
2.96 |
2.97 |
2.96 |
2.96 |
677.8K |
| 10:40 |
2.96 |
2.97 |
2.96 |
2.96 |
436.1K |
| 10:45 |
2.96 |
2.97 |
2.96 |
2.97 |
450.7K |
| 10:50 |
2.97 |
2.99 |
2.97 |
2.98 |
3,903.9K |
| 10:55 |
2.99 |
2.99 |
2.97 |
2.98 |
1,111.2K |
| 11:00 |
2.97 |
2.98 |
2.97 |
2.98 |
743.7K |
| 11:05 |
2.98 |
3.00 |
2.97 |
2.99 |
4,790.8K |
| 11:10 |
2.98 |
2.99 |
2.97 |
2.98 |
965.9K |
| 11:15 |
2.97 |
2.98 |
2.97 |
2.98 |
430.8K |
| 11:20 |
2.98 |
2.98 |
2.97 |
2.97 |
422.1K |
| 11:25 |
2.97 |
2.98 |
2.96 |
2.96 |
1,432.2K |
| 13:00 |
2.96 |
2.96 |
2.95 |
2.95 |
523.6K |
| 13:05 |
2.95 |
2.96 |
2.94 |
2.94 |
1,228.5K |
| 13:10 |
2.94 |
2.95 |
2.94 |
2.94 |
686.8K |
| 13:15 |
2.94 |
2.95 |
2.93 |
2.95 |
686.0K |
| 13:20 |
2.94 |
2.95 |
2.94 |
2.95 |
119.7K |
| 13:25 |
2.95 |
2.95 |
2.94 |
2.95 |
270.0K |
| 13:30 |
2.94 |
2.95 |
2.93 |
2.93 |
929.7K |
| 13:35 |
2.94 |
2.94 |
2.93 |
2.94 |
460.8K |
| 13:40 |
2.94 |
2.95 |
2.94 |
2.95 |
616.7K |
| 13:45 |
2.94 |
2.95 |
2.94 |
2.95 |
413.0K |
| 13:50 |
2.95 |
2.95 |
2.94 |
2.94 |
200.5K |
| 13:55 |
2.94 |
2.95 |
2.94 |
2.94 |
317.6K |
| 14:00 |
2.94 |
2.95 |
2.94 |
2.95 |
442.8K |
| 14:05 |
2.95 |
2.95 |
2.94 |
2.95 |
542.6K |
| 14:10 |
2.95 |
2.95 |
2.94 |
2.95 |
143.5K |
| 14:15 |
2.95 |
2.95 |
2.94 |
2.95 |
280.9K |
| 14:20 |
2.95 |
2.95 |
2.94 |
2.95 |
279.6K |
| 14:25 |
2.95 |
2.95 |
2.94 |
2.94 |
448.9K |
| 14:30 |
2.94 |
2.96 |
2.94 |
2.95 |
954.1K |
| 14:35 |
2.95 |
2.95 |
2.94 |
2.94 |
465.2K |
| 14:40 |
2.94 |
2.95 |
2.94 |
2.95 |
800.3K |
| 14:45 |
2.95 |
2.95 |
2.94 |
2.95 |
1,466.5K |
| 14:50 |
2.94 |
2.95 |
2.93 |
2.93 |
1,017.4K |
| 14:55 |
2.94 |
2.94 |
2.93 |
2.94 |
1,515.2K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
2.92 |
3.01 |
2.85 |
2.93 |
54.7M |
| 2025-09-25 |
2.94 |
3.00 |
2.93 |
2.94 |
49.9M |
| 2025-09-24 |
2.93 |
2.95 |
2.83 |
2.93 |
55.2M |
| 2025-09-23 |
3.08 |
3.09 |
2.88 |
2.94 |
69.0M |
| 2025-09-22 |
3.08 |
3.10 |
2.98 |
3.09 |
61.5M |
| 2025-09-19 |
3.06 |
3.23 |
2.96 |
3.10 |
108.7M |
| 2025-09-18 |
3.12 |
3.18 |
3.02 |
3.08 |
83.3M |
| 2025-09-17 |
3.21 |
3.23 |
3.12 |
3.14 |
83.4M |
| 2025-09-16 |
3.16 |
3.29 |
3.12 |
3.21 |
127.8M |
| 2025-09-15 |
3.11 |
3.18 |
3.09 |
3.15 |
116.0M |
| 2025-09-12 |
3.15 |
3.21 |
3.10 |
3.11 |
135.5M |
| 2025-09-11 |
3.05 |
3.33 |
3.00 |
3.18 |
240.0M |
| 2025-09-10 |
2.80 |
3.05 |
2.79 |
3.05 |
76.4M |
| 2025-09-09 |
2.89 |
2.90 |
2.75 |
2.77 |
91.1M |
| 2025-09-08 |
2.95 |
3.02 |
2.87 |
2.90 |
104.4M |
| 2025-09-05 |
2.95 |
2.98 |
2.86 |
2.97 |
113.9M |
| 2025-09-04 |
3.15 |
3.17 |
2.86 |
2.95 |
222.2M |
| 2025-09-03 |
2.88 |
3.17 |
2.85 |
3.17 |
210.6M |
| 2025-09-02 |
2.95 |
3.09 |
2.85 |
2.88 |
126.6M |
| 2025-09-01 |
3.01 |
3.05 |
2.85 |
2.97 |
192.4M |
| 2025-08-29 |
2.69 |
2.96 |
2.69 |
2.96 |
111.7M |
| 2025-08-28 |
2.65 |
2.72 |
2.56 |
2.69 |
73.3M |
| 2025-08-27 |
2.67 |
2.80 |
2.67 |
2.67 |
90.8M |
| 2025-08-26 |
2.66 |
2.71 |
2.62 |
2.67 |
40.9M |
| 2025-08-25 |
2.69 |
2.72 |
2.66 |
2.67 |
46.4M |
| 2025-08-22 |
2.68 |
2.71 |
2.65 |
2.68 |
45.2M |
| 2025-08-21 |
2.69 |
2.74 |
2.65 |
2.66 |
44.4M |
| 2025-08-20 |
2.69 |
2.71 |
2.65 |
2.68 |
44.2M |
| 2025-08-19 |
2.67 |
2.72 |
2.64 |
2.69 |
56.0M |
| 2025-08-18 |
2.69 |
2.74 |
2.65 |
2.67 |
86.0M |
| 2025-08-15 |
2.60 |
2.79 |
2.59 |
2.71 |
116.3M |
| 2025-08-14 |
2.59 |
2.66 |
2.56 |
2.61 |
72.6M |
| 2025-08-13 |
2.67 |
2.67 |
2.58 |
2.59 |
64.5M |
| 2025-08-12 |
2.63 |
2.72 |
2.59 |
2.67 |
100.9M |
| 2025-08-11 |
2.59 |
2.71 |
2.55 |
2.63 |
125.4M |
| 2025-08-08 |
2.43 |
2.67 |
2.43 |
2.57 |
116.5M |
| 2025-08-07 |
2.47 |
2.47 |
2.41 |
2.44 |
25.0M |
| 2025-08-06 |
2.42 |
2.47 |
2.39 |
2.46 |
42.8M |
| 2025-08-05 |
2.37 |
2.42 |
2.36 |
2.41 |
23.9M |
| 2025-08-04 |
2.35 |
2.38 |
2.30 |
2.37 |
20.3M |
| 2025-08-01 |
2.34 |
2.36 |
2.31 |
2.34 |
23.6M |
| 2025-07-31 |
2.39 |
2.40 |
2.33 |
2.35 |
19.6M |
| 2025-07-30 |
2.42 |
2.42 |
2.37 |
2.39 |
19.9M |
| 2025-07-29 |
2.42 |
2.43 |
2.38 |
2.42 |
21.0M |
| 2025-07-28 |
2.45 |
2.45 |
2.40 |
2.42 |
21.5M |
| 2025-07-25 |
2.47 |
2.48 |
2.42 |
2.43 |
26.6M |
| 2025-07-24 |
2.46 |
2.48 |
2.42 |
2.47 |
26.4M |
| 2025-07-23 |
2.49 |
2.54 |
2.44 |
2.46 |
34.9M |
| 2025-07-22 |
2.46 |
2.50 |
2.42 |
2.49 |
40.2M |
| 2025-07-21 |
2.39 |
2.47 |
2.38 |
2.46 |
39.5M |
| 2025-07-18 |
2.41 |
2.41 |
2.37 |
2.39 |
24.8M |
| 2025-07-17 |
2.38 |
2.41 |
2.35 |
2.40 |
35.0M |
| 2025-07-16 |
2.33 |
2.38 |
2.33 |
2.38 |
36.8M |
| 2025-07-15 |
2.43 |
2.44 |
2.30 |
2.35 |
67.8M |
| 2025-07-14 |
2.49 |
2.51 |
2.42 |
2.45 |
51.2M |
| 2025-07-11 |
2.50 |
2.54 |
2.45 |
2.49 |
64.8M |
| 2025-07-10 |
2.54 |
2.57 |
2.46 |
2.50 |
117.0M |
| 2025-07-09 |
2.50 |
2.66 |
2.48 |
2.54 |
215.9M |
| 2025-07-08 |
2.27 |
2.50 |
2.25 |
2.50 |
125.3M |
| 2025-07-07 |
2.23 |
2.27 |
2.22 |
2.27 |
28.8M |
| 2025-07-04 |
2.26 |
2.28 |
2.22 |
2.22 |
22.9M |
| 2025-07-03 |
2.25 |
2.29 |
2.24 |
2.26 |
21.0M |
| 2025-07-02 |
2.25 |
2.27 |
2.22 |
2.25 |
25.9M |
| 2025-07-01 |
2.26 |
2.26 |
2.20 |
2.24 |
22.6M |
| 2025-06-30 |
2.22 |
2.25 |
2.20 |
2.25 |
22.2M |
| 2025-06-27 |
2.20 |
2.24 |
2.19 |
2.22 |
24.5M |
| 2025-06-26 |
2.19 |
2.22 |
2.18 |
2.19 |
22.5M |
| 2025-06-25 |
2.21 |
2.21 |
2.17 |
2.19 |
23.9M |
| 2025-06-24 |
2.14 |
2.20 |
2.12 |
2.19 |
30.0M |
| 2025-06-23 |
2.06 |
2.13 |
2.02 |
2.12 |
22.5M |
| 2025-06-20 |
2.11 |
2.13 |
2.06 |
2.07 |
19.5M |
| 2025-06-19 |
2.14 |
2.16 |
2.09 |
2.11 |
21.4M |
| 2025-06-18 |
2.17 |
2.18 |
2.13 |
2.14 |
16.4M |
| 2025-06-17 |
2.19 |
2.19 |
2.16 |
2.18 |
17.8M |
| 2025-06-16 |
2.18 |
2.20 |
2.16 |
2.19 |
17.2M |
| 2025-06-13 |
2.25 |
2.26 |
2.18 |
2.19 |
30.6M |
| 2025-06-12 |
2.26 |
2.27 |
2.23 |
2.26 |
21.8M |
| 2025-06-11 |
2.25 |
2.29 |
2.24 |
2.26 |
26.8M |
| 2025-06-10 |
2.31 |
2.32 |
2.21 |
2.25 |
40.1M |
| 2025-06-09 |
2.21 |
2.30 |
2.20 |
2.29 |
60.3M |
| 2025-06-06 |
2.20 |
2.22 |
2.19 |
2.20 |
21.2M |
| 2025-06-05 |
2.20 |
2.24 |
2.17 |
2.20 |
27.6M |
| 2025-06-04 |
2.20 |
2.22 |
2.18 |
2.20 |
22.8M |
| 2025-06-03 |
2.18 |
2.22 |
2.15 |
2.20 |
25.4M |
| 2025-05-30 |
2.25 |
2.27 |
2.17 |
2.19 |
41.5M |
| 2025-05-29 |
2.20 |
2.28 |
2.19 |
2.27 |
35.8M |
| 2025-05-28 |
2.27 |
2.29 |
2.19 |
2.21 |
30.2M |
| 2025-05-27 |
2.22 |
2.25 |
2.19 |
2.24 |
25.0M |
| 2025-05-26 |
2.17 |
2.22 |
2.16 |
2.22 |
22.0M |
| 2025-05-23 |
2.22 |
2.25 |
2.17 |
2.17 |
25.7M |
| 2025-05-22 |
2.26 |
2.29 |
2.21 |
2.22 |
26.2M |
| 2025-05-21 |
2.30 |
2.30 |
2.24 |
2.26 |
20.8M |
| 2025-05-20 |
2.30 |
2.32 |
2.27 |
2.30 |
21.0M |
| 2025-05-19 |
2.24 |
2.31 |
2.24 |
2.31 |
32.7M |
| 2025-05-16 |
2.23 |
2.27 |
2.21 |
2.25 |
20.7M |
| 2025-05-15 |
2.27 |
2.27 |
2.23 |
2.25 |
19.2M |
| 2025-05-14 |
2.27 |
2.32 |
2.23 |
2.27 |
25.6M |
| 2025-05-13 |
2.28 |
2.32 |
2.25 |
2.26 |
33.0M |
| 2025-05-12 |
2.25 |
2.28 |
2.23 |
2.27 |
28.3M |
| 2025-05-09 |
2.28 |
2.29 |
2.22 |
2.23 |
27.8M |
| 2025-05-08 |
2.21 |
2.31 |
2.20 |
2.29 |
45.0M |
| 2025-05-07 |
2.23 |
2.26 |
2.18 |
2.22 |
36.6M |
| 2025-05-06 |
2.10 |
2.22 |
2.09 |
2.20 |
39.9M |
| 2025-04-30 |
2.04 |
2.12 |
2.03 |
2.08 |
34.1M |
| 2025-04-29 |
1.98 |
2.05 |
1.97 |
2.02 |
26.7M |
| 2025-04-28 |
2.06 |
2.07 |
2.00 |
2.00 |
26.7M |
| 2025-04-25 |
2.06 |
2.10 |
2.05 |
2.07 |
20.5M |
| 2025-04-24 |
2.10 |
2.11 |
2.05 |
2.06 |
26.5M |
| 2025-04-23 |
2.12 |
2.20 |
2.11 |
2.11 |
26.2M |
| 2025-04-22 |
2.13 |
2.15 |
2.10 |
2.13 |
21.8M |
| 2025-04-21 |
2.08 |
2.13 |
2.06 |
2.13 |
18.9M |
| 2025-04-18 |
2.10 |
2.12 |
2.05 |
2.09 |
18.3M |
| 2025-04-17 |
2.06 |
2.13 |
2.06 |
2.09 |
22.2M |
| 2025-04-16 |
2.15 |
2.15 |
2.05 |
2.08 |
24.6M |
| 2025-04-15 |
2.20 |
2.22 |
2.13 |
2.15 |
26.9M |
| 2025-04-14 |
2.14 |
2.21 |
2.14 |
2.19 |
31.5M |
| 2025-04-11 |
2.05 |
2.15 |
2.04 |
2.12 |
28.1M |
| 2025-04-10 |
2.05 |
2.13 |
2.05 |
2.09 |
38.0M |
| 2025-04-09 |
1.95 |
2.04 |
1.77 |
2.03 |
55.6M |
| 2025-04-08 |
1.91 |
2.03 |
1.91 |
1.97 |
49.3M |
| 2025-04-07 |
2.15 |
2.17 |
2.05 |
2.05 |
22.6M |
| 2025-04-03 |
2.26 |
2.31 |
2.22 |
2.28 |
20.9M |
| 2025-04-02 |
2.29 |
2.32 |
2.27 |
2.28 |
19.8M |
| 2025-04-01 |
2.31 |
2.34 |
2.30 |
2.30 |
19.0M |
| 2025-03-31 |
2.33 |
2.35 |
2.28 |
2.30 |
30.6M |
| 2025-03-28 |
2.43 |
2.44 |
2.36 |
2.37 |
22.8M |
| 2025-03-27 |
2.44 |
2.48 |
2.38 |
2.44 |
32.3M |
| 2025-03-26 |
2.39 |
2.44 |
2.38 |
2.44 |
24.2M |
| 2025-03-25 |
2.41 |
2.41 |
2.36 |
2.39 |
26.4M |
| 2025-03-24 |
2.53 |
2.54 |
2.36 |
2.42 |
60.4M |
| 2025-03-21 |
2.53 |
2.58 |
2.51 |
2.55 |
39.3M |
| 2025-03-20 |
2.50 |
2.61 |
2.46 |
2.56 |
54.5M |
| 2025-03-19 |
2.65 |
2.65 |
2.60 |
2.61 |
45.0M |
| 2025-03-18 |
2.71 |
2.73 |
2.66 |
2.67 |
36.1M |
| 2025-03-17 |
2.70 |
2.77 |
2.68 |
2.71 |
45.9M |
| 2025-03-14 |
2.64 |
2.70 |
2.60 |
2.68 |
47.3M |
| 2025-03-13 |
2.76 |
2.77 |
2.62 |
2.66 |
64.2M |
| 2025-03-12 |
2.74 |
2.79 |
2.73 |
2.76 |
50.7M |
| 2025-03-11 |
2.71 |
2.76 |
2.67 |
2.73 |
43.5M |
| 2025-03-10 |
2.76 |
2.79 |
2.69 |
2.74 |
48.4M |
| 2025-03-07 |
2.81 |
2.85 |
2.74 |
2.76 |
67.8M |
| 2025-03-06 |
2.75 |
2.85 |
2.73 |
2.83 |
87.6M |
| 2025-03-05 |
2.75 |
2.76 |
2.66 |
2.73 |
54.7M |
| 2025-03-04 |
2.70 |
2.78 |
2.66 |
2.76 |
59.3M |
| 2025-03-03 |
2.79 |
2.82 |
2.69 |
2.73 |
80.4M |
| 2025-02-28 |
2.96 |
3.01 |
2.78 |
2.78 |
103.5M |
| 2025-02-27 |
3.13 |
3.17 |
2.92 |
2.97 |
207.9M |
| 2025-02-26 |
2.82 |
3.11 |
2.82 |
3.11 |
130.5M |
| 2025-02-25 |
2.78 |
2.92 |
2.77 |
2.83 |
112.2M |
| 2025-02-24 |
2.78 |
2.97 |
2.77 |
2.82 |
92.4M |
| 2025-02-21 |
2.80 |
2.82 |
2.69 |
2.76 |
92.6M |
| 2025-02-20 |
2.70 |
2.79 |
2.64 |
2.79 |
102.3M |
| 2025-02-19 |
2.63 |
2.70 |
2.61 |
2.69 |
54.3M |
| 2025-02-18 |
2.76 |
2.82 |
2.63 |
2.63 |
80.2M |
| 2025-02-17 |
2.66 |
2.81 |
2.63 |
2.77 |
93.9M |
| 2025-02-14 |
2.74 |
2.79 |
2.65 |
2.66 |
99.4M |
| 2025-02-13 |
2.81 |
2.87 |
2.79 |
2.80 |
98.9M |
| 2025-02-12 |
2.84 |
2.87 |
2.76 |
2.83 |
96.0M |
| 2025-02-11 |
2.76 |
2.87 |
2.67 |
2.84 |
142.0M |
| 2025-02-10 |
2.72 |
2.76 |
2.71 |
2.75 |
88.5M |
| 2025-02-07 |
2.68 |
2.76 |
2.63 |
2.71 |
115.2M |
| 2025-02-06 |
2.56 |
2.76 |
2.48 |
2.68 |
114.0M |
| 2025-02-05 |
2.52 |
2.58 |
2.46 |
2.56 |
69.2M |
| 2025-01-27 |
2.67 |
2.69 |
2.50 |
2.51 |
64.0M |
| 2025-01-24 |
2.64 |
2.65 |
2.52 |
2.63 |
133.7M |
| 2025-01-23 |
2.59 |
2.82 |
2.58 |
2.73 |
188.9M |
| 2025-01-22 |
2.58 |
2.62 |
2.50 |
2.56 |
89.3M |
| 2025-01-21 |
2.71 |
2.73 |
2.57 |
2.60 |
118.4M |
| 2025-01-20 |
2.79 |
2.88 |
2.68 |
2.71 |
144.1M |
| 2025-01-17 |
2.87 |
3.15 |
2.75 |
2.75 |
240.2M |
| 2025-01-16 |
2.60 |
2.89 |
2.60 |
2.89 |
166.3M |
| 2025-01-15 |
2.58 |
2.70 |
2.54 |
2.63 |
170.5M |
| 2025-01-14 |
2.28 |
2.50 |
2.28 |
2.50 |
77.7M |
| 2025-01-13 |
2.43 |
2.44 |
2.27 |
2.27 |
98.7M |
| 2025-01-10 |
2.43 |
2.67 |
2.36 |
2.52 |
151.4M |
| 2025-01-09 |
2.42 |
2.54 |
2.38 |
2.46 |
92.6M |
| 2025-01-08 |
2.33 |
2.50 |
2.26 |
2.42 |
98.0M |
| 2025-01-07 |
2.28 |
2.34 |
2.26 |
2.34 |
53.0M |
| 2025-01-06 |
2.24 |
2.30 |
2.16 |
2.24 |
53.2M |
| 2025-01-03 |
2.43 |
2.45 |
2.28 |
2.29 |
73.9M |
| 2025-01-02 |
2.40 |
2.54 |
2.40 |
2.44 |
86.7M |