| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
3.02 |
3.14 |
2.95 |
3.08 |
15,190.0K |
| 09:35 |
3.11 |
3.25 |
3.09 |
3.22 |
14,976.0K |
| 09:40 |
3.21 |
3.27 |
3.16 |
3.22 |
7,584.0K |
| 09:45 |
3.21 |
3.28 |
3.20 |
3.25 |
5,238.0K |
| 09:50 |
3.25 |
3.29 |
3.21 |
3.27 |
5,058.0K |
| 09:55 |
3.28 |
3.28 |
3.16 |
3.19 |
7,741.0K |
| 10:00 |
3.18 |
3.18 |
3.15 |
3.15 |
4,455.0K |
| 10:05 |
3.16 |
3.22 |
3.16 |
3.20 |
1,604.0K |
| 10:10 |
3.21 |
3.27 |
3.20 |
3.23 |
2,755.0K |
| 10:15 |
3.24 |
3.30 |
3.23 |
3.27 |
3,757.0K |
| 10:20 |
3.27 |
3.32 |
3.26 |
3.29 |
3,041.0K |
| 10:25 |
3.28 |
3.33 |
3.27 |
3.28 |
1,715.0K |
| 10:30 |
3.29 |
3.30 |
3.28 |
3.28 |
897.0K |
| 10:35 |
3.26 |
3.33 |
3.25 |
3.33 |
3,187.0K |
| 10:40 |
3.34 |
3.53 |
3.34 |
3.43 |
14,356.0K |
| 10:45 |
3.42 |
3.45 |
3.38 |
3.39 |
3,790.0K |
| 10:50 |
3.39 |
3.45 |
3.35 |
3.43 |
4,369.0K |
| 10:55 |
3.44 |
3.46 |
3.43 |
3.43 |
1,622.0K |
| 11:00 |
3.42 |
3.52 |
3.41 |
3.48 |
4,539.0K |
| 11:05 |
3.49 |
3.55 |
3.44 |
3.48 |
3,562.0K |
| 11:10 |
3.49 |
3.57 |
3.48 |
3.56 |
6,640.0K |
| 11:15 |
3.55 |
3.61 |
3.51 |
3.58 |
5,309.0K |
| 11:20 |
3.59 |
3.65 |
3.53 |
3.60 |
6,681.0K |
| 11:25 |
3.59 |
3.73 |
3.58 |
3.71 |
7,014.0K |
| 11:30 |
3.72 |
3.94 |
3.70 |
3.70 |
15,168.6K |
| 11:35 |
3.70 |
3.79 |
3.70 |
3.72 |
4,779.0K |
| 11:40 |
3.71 |
3.73 |
3.67 |
3.73 |
3,179.0K |
| 11:45 |
3.73 |
3.74 |
3.68 |
3.74 |
2,207.0K |
| 11:50 |
3.75 |
3.80 |
3.73 |
3.77 |
3,151.0K |
| 11:55 |
3.77 |
4.17 |
3.77 |
4.10 |
18,536.0K |
| 13:00 |
3.94 |
4.01 |
3.92 |
3.99 |
14,909.0K |
| 13:05 |
3.99 |
3.99 |
3.85 |
3.86 |
10,141.0K |
| 13:10 |
3.85 |
3.85 |
3.75 |
3.75 |
10,228.0K |
| 13:15 |
3.74 |
3.88 |
3.74 |
3.85 |
8,562.0K |
| 13:20 |
3.86 |
3.90 |
3.71 |
3.72 |
7,651.0K |
| 13:25 |
3.73 |
3.75 |
3.66 |
3.68 |
8,040.0K |
| 13:30 |
3.69 |
3.73 |
3.63 |
3.65 |
9,352.0K |
| 13:35 |
3.66 |
3.72 |
3.61 |
3.63 |
6,476.0K |
| 13:40 |
3.62 |
3.68 |
3.60 |
3.63 |
8,340.0K |
| 13:45 |
3.62 |
3.68 |
3.59 |
3.64 |
8,443.0K |
| 13:50 |
3.63 |
3.66 |
3.60 |
3.65 |
3,102.0K |
| 13:55 |
3.66 |
3.69 |
3.60 |
3.61 |
4,266.0K |
| 14:00 |
3.62 |
3.63 |
3.58 |
3.60 |
2,907.0K |
| 14:05 |
3.60 |
3.60 |
3.52 |
3.58 |
5,648.0K |
| 14:10 |
3.57 |
3.59 |
3.55 |
3.55 |
2,460.0K |
| 14:15 |
3.54 |
3.55 |
3.50 |
3.51 |
6,093.0K |
| 14:20 |
3.50 |
3.56 |
3.50 |
3.54 |
2,295.0K |
| 14:25 |
3.53 |
3.55 |
3.49 |
3.51 |
3,227.0K |
| 14:30 |
3.50 |
3.50 |
3.45 |
3.48 |
7,641.0K |
| 14:35 |
3.47 |
3.49 |
3.41 |
3.48 |
11,951.0K |
| 14:40 |
3.47 |
3.48 |
3.38 |
3.40 |
9,339.0K |
| 14:45 |
3.40 |
3.45 |
3.40 |
3.45 |
5,191.0K |
| 14:50 |
3.45 |
3.46 |
3.38 |
3.39 |
4,406.0K |
| 14:55 |
3.40 |
3.46 |
3.39 |
3.45 |
6,125.0K |
| 15:00 |
3.45 |
3.45 |
3.39 |
3.40 |
5,896.0K |
| 15:05 |
3.41 |
3.44 |
3.41 |
3.42 |
2,622.0K |
| 15:10 |
3.41 |
3.41 |
3.38 |
3.40 |
3,111.0K |
| 15:15 |
3.39 |
3.45 |
3.38 |
3.44 |
6,460.0K |
| 15:20 |
3.43 |
3.43 |
3.39 |
3.41 |
3,206.0K |
| 15:25 |
3.42 |
3.46 |
3.40 |
3.46 |
4,350.0K |
| 15:30 |
3.45 |
3.45 |
3.40 |
3.40 |
4,005.0K |
| 15:35 |
3.40 |
3.43 |
3.39 |
3.43 |
3,958.0K |
| 15:40 |
3.41 |
3.42 |
3.38 |
3.40 |
5,310.0K |
| 15:45 |
3.39 |
3.42 |
3.39 |
3.41 |
4,679.0K |
| 15:50 |
3.42 |
3.44 |
3.39 |
3.41 |
7,828.0K |
| 15:55 |
3.42 |
3.46 |
3.41 |
3.45 |
9,430.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
2.93 |
3.04 |
2.82 |
2.88 |
93.0M |
| 2025-09-25 |
3.38 |
3.38 |
2.91 |
2.95 |
156.9M |
| 2025-09-24 |
3.85 |
4.02 |
3.28 |
3.29 |
498.0M |
| 2025-09-23 |
3.68 |
4.00 |
3.59 |
3.76 |
390.0M |
| 2025-09-22 |
3.05 |
4.20 |
2.93 |
3.45 |
409.7M |
| 2025-09-19 |
2.77 |
3.19 |
2.77 |
2.85 |
108.1M |
| 2025-09-18 |
2.81 |
2.91 |
2.71 |
2.78 |
37.4M |
| 2025-09-17 |
2.74 |
2.92 |
2.65 |
2.79 |
50.2M |
| 2025-09-16 |
2.52 |
2.97 |
2.52 |
2.69 |
79.0M |
| 2025-09-15 |
2.58 |
2.59 |
2.50 |
2.52 |
2.9M |
| 2025-09-12 |
2.56 |
2.61 |
2.54 |
2.56 |
5.5M |
| 2025-09-11 |
2.56 |
2.56 |
2.49 |
2.54 |
2.8M |
| 2025-09-10 |
2.48 |
2.57 |
2.46 |
2.53 |
6.7M |
| 2025-09-09 |
2.49 |
2.50 |
2.44 |
2.48 |
2.8M |
| 2025-09-08 |
2.47 |
2.51 |
2.46 |
2.49 |
5.3M |
| 2025-09-05 |
2.41 |
2.45 |
2.40 |
2.44 |
2.1M |
| 2025-09-04 |
2.45 |
2.47 |
2.38 |
2.39 |
3.4M |
| 2025-09-03 |
2.40 |
2.51 |
2.39 |
2.40 |
6.6M |
| 2025-09-02 |
2.41 |
2.41 |
2.35 |
2.37 |
4.9M |
| 2025-09-01 |
2.48 |
2.48 |
2.40 |
2.41 |
3.0M |
| 2025-08-29 |
2.44 |
2.47 |
2.42 |
2.46 |
3.0M |
| 2025-08-28 |
2.41 |
2.45 |
2.35 |
2.44 |
4.6M |
| 2025-08-27 |
2.53 |
2.54 |
2.41 |
2.41 |
4.3M |
| 2025-08-26 |
2.58 |
2.58 |
2.53 |
2.53 |
2.6M |
| 2025-08-25 |
2.52 |
2.57 |
2.52 |
2.57 |
6.2M |
| 2025-08-22 |
2.50 |
2.51 |
2.46 |
2.50 |
4.0M |
| 2025-08-21 |
2.49 |
2.52 |
2.48 |
2.50 |
3.3M |
| 2025-08-20 |
2.48 |
2.51 |
2.44 |
2.49 |
5.0M |
| 2025-08-19 |
2.53 |
2.57 |
2.48 |
2.51 |
4.9M |
| 2025-08-18 |
2.51 |
2.53 |
2.48 |
2.52 |
6.5M |
| 2025-08-15 |
2.41 |
2.51 |
2.40 |
2.51 |
6.3M |
| 2025-08-14 |
2.43 |
2.46 |
2.39 |
2.42 |
6.0M |
| 2025-08-13 |
2.40 |
2.44 |
2.40 |
2.43 |
5.5M |
| 2025-08-12 |
2.40 |
2.44 |
2.39 |
2.40 |
3.4M |
| 2025-08-11 |
2.38 |
2.40 |
2.33 |
2.39 |
5.8M |
| 2025-08-08 |
2.40 |
2.41 |
2.37 |
2.38 |
3.7M |
| 2025-08-07 |
2.40 |
2.41 |
2.37 |
2.40 |
3.2M |
| 2025-08-06 |
2.40 |
2.40 |
2.36 |
2.39 |
2.9M |
| 2025-08-05 |
2.37 |
2.40 |
2.36 |
2.38 |
2.4M |
| 2025-08-04 |
2.31 |
2.35 |
2.31 |
2.35 |
2.0M |
| 2025-08-01 |
2.37 |
2.38 |
2.31 |
2.31 |
3.5M |
| 2025-07-31 |
2.43 |
2.44 |
2.34 |
2.37 |
7.0M |
| 2025-07-30 |
2.48 |
2.49 |
2.43 |
2.44 |
3.5M |
| 2025-07-29 |
2.53 |
2.53 |
2.44 |
2.49 |
7.1M |
| 2025-07-28 |
2.69 |
2.69 |
2.51 |
2.52 |
10.9M |
| 2025-07-25 |
2.64 |
2.70 |
2.62 |
2.65 |
9.8M |
| 2025-07-24 |
2.53 |
2.62 |
2.53 |
2.62 |
7.8M |
| 2025-07-23 |
2.56 |
2.62 |
2.52 |
2.54 |
9.0M |
| 2025-07-22 |
2.64 |
2.65 |
2.54 |
2.59 |
12.5M |
| 2025-07-21 |
2.44 |
2.76 |
2.44 |
2.64 |
65.4M |
| 2025-07-18 |
2.44 |
2.44 |
2.36 |
2.39 |
8.5M |
| 2025-07-17 |
2.41 |
2.43 |
2.38 |
2.42 |
5.3M |
| 2025-07-16 |
2.47 |
2.47 |
2.38 |
2.38 |
10.0M |
| 2025-07-15 |
2.56 |
2.58 |
2.40 |
2.44 |
22.6M |
| 2025-07-14 |
2.46 |
2.54 |
2.43 |
2.46 |
11.2M |
| 2025-07-11 |
2.38 |
2.52 |
2.35 |
2.49 |
30.8M |
| 2025-07-10 |
2.30 |
2.41 |
2.29 |
2.40 |
17.3M |
| 2025-07-09 |
2.34 |
2.35 |
2.29 |
2.30 |
8.4M |
| 2025-07-08 |
2.28 |
2.36 |
2.25 |
2.33 |
16.1M |
| 2025-07-07 |
2.22 |
2.31 |
2.20 |
2.26 |
12.5M |
| 2025-07-04 |
2.52 |
2.52 |
2.21 |
2.21 |
48.0M |
| 2025-07-03 |
2.23 |
2.34 |
2.17 |
2.20 |
32.5M |
| 2025-07-02 |
2.11 |
2.27 |
2.10 |
2.21 |
23.6M |
| 2025-06-30 |
2.13 |
2.13 |
2.09 |
2.11 |
3.8M |
| 2025-06-27 |
2.14 |
2.16 |
2.09 |
2.11 |
7.4M |
| 2025-06-26 |
2.18 |
2.19 |
2.10 |
2.12 |
9.0M |
| 2025-06-25 |
2.14 |
2.20 |
2.13 |
2.18 |
15.1M |
| 2025-06-24 |
2.13 |
2.15 |
2.11 |
2.14 |
10.3M |
| 2025-06-23 |
2.14 |
2.15 |
2.10 |
2.13 |
5.5M |
| 2025-06-20 |
2.18 |
2.19 |
2.09 |
2.12 |
12.4M |
| 2025-06-19 |
2.15 |
2.29 |
2.06 |
2.14 |
28.8M |
| 2025-06-18 |
2.26 |
2.26 |
2.12 |
2.17 |
16.3M |
| 2025-06-17 |
2.13 |
2.35 |
2.11 |
2.22 |
53.2M |
| 2025-06-16 |
2.15 |
2.18 |
2.08 |
2.13 |
17.0M |
| 2025-06-13 |
2.05 |
2.14 |
2.04 |
2.09 |
16.4M |
| 2025-06-12 |
2.05 |
2.07 |
2.04 |
2.05 |
2.9M |
| 2025-06-11 |
2.03 |
2.07 |
2.03 |
2.05 |
5.2M |
| 2025-06-10 |
2.04 |
2.04 |
2.00 |
2.03 |
3.5M |
| 2025-06-09 |
2.03 |
2.04 |
2.02 |
2.04 |
2.8M |
| 2025-06-06 |
2.02 |
2.03 |
2.01 |
2.02 |
1.6M |
| 2025-06-05 |
2.02 |
2.03 |
2.00 |
2.01 |
2.9M |
| 2025-06-04 |
2.01 |
2.02 |
2.01 |
2.02 |
2.6M |
| 2025-06-03 |
2.00 |
2.02 |
1.98 |
2.01 |
2.7M |
| 2025-06-02 |
2.03 |
2.03 |
1.97 |
1.99 |
0.4M |
| 2025-05-30 |
2.05 |
2.05 |
2.01 |
2.03 |
3.6M |
| 2025-05-29 |
2.00 |
2.06 |
1.99 |
2.06 |
9.8M |
| 2025-05-28 |
2.00 |
2.01 |
1.98 |
1.99 |
2.1M |
| 2025-05-27 |
1.99 |
2.00 |
1.97 |
1.99 |
2.9M |
| 2025-05-26 |
1.97 |
2.02 |
1.97 |
1.99 |
6.5M |
| 2025-05-23 |
1.98 |
2.00 |
1.96 |
1.96 |
4.7M |
| 2025-05-22 |
1.97 |
2.08 |
1.95 |
1.96 |
18.3M |
| 2025-05-21 |
1.99 |
2.01 |
1.96 |
1.98 |
6.5M |
| 2025-05-20 |
2.01 |
2.02 |
1.97 |
1.99 |
4.7M |
| 2025-05-19 |
2.01 |
2.06 |
2.00 |
2.00 |
7.8M |
| 2025-05-16 |
1.99 |
2.05 |
1.98 |
2.00 |
5.7M |
| 2025-05-15 |
2.14 |
2.14 |
1.99 |
1.99 |
17.4M |
| 2025-05-14 |
2.01 |
2.07 |
1.98 |
2.06 |
10.2M |
| 2025-05-13 |
2.06 |
2.06 |
2.00 |
2.01 |
8.1M |
| 2025-05-12 |
2.00 |
2.04 |
1.97 |
2.02 |
12.5M |
| 2025-05-09 |
2.01 |
2.01 |
1.96 |
1.98 |
5.9M |
| 2025-05-08 |
2.04 |
2.09 |
1.98 |
2.01 |
18.6M |
| 2025-05-07 |
2.12 |
2.33 |
2.01 |
2.06 |
89.0M |
| 2025-05-06 |
1.88 |
2.35 |
1.86 |
2.06 |
72.4M |
| 2025-05-02 |
1.85 |
1.89 |
1.85 |
1.89 |
0.1M |
| 2025-04-30 |
1.95 |
2.06 |
1.85 |
1.85 |
40.4M |
| 2025-04-29 |
1.80 |
1.82 |
1.79 |
1.80 |
1.2M |
| 2025-04-28 |
1.80 |
1.80 |
1.79 |
1.80 |
0.8M |
| 2025-04-25 |
1.82 |
1.84 |
1.80 |
1.82 |
3.1M |
| 2025-04-24 |
1.81 |
1.85 |
1.79 |
1.80 |
2.4M |
| 2025-04-23 |
1.80 |
1.89 |
1.80 |
1.83 |
4.6M |
| 2025-04-22 |
1.76 |
1.80 |
1.75 |
1.79 |
2.0M |
| 2025-04-17 |
1.74 |
1.77 |
1.74 |
1.76 |
1.1M |
| 2025-04-16 |
1.80 |
1.80 |
1.74 |
1.75 |
1.8M |
| 2025-04-15 |
1.84 |
1.85 |
1.76 |
1.79 |
3.2M |
| 2025-04-14 |
1.79 |
1.85 |
1.78 |
1.83 |
3.2M |
| 2025-04-11 |
1.78 |
1.79 |
1.76 |
1.76 |
2.1M |
| 2025-04-10 |
1.80 |
1.83 |
1.76 |
1.76 |
4.8M |
| 2025-04-09 |
1.65 |
1.75 |
1.64 |
1.74 |
4.3M |
| 2025-04-08 |
1.76 |
1.76 |
1.65 |
1.70 |
5.7M |
| 2025-04-07 |
1.90 |
1.90 |
1.63 |
1.63 |
9.7M |
| 2025-04-03 |
1.99 |
1.99 |
1.95 |
1.98 |
1.6M |
| 2025-04-02 |
1.97 |
2.01 |
1.95 |
1.99 |
3.0M |
| 2025-04-01 |
1.93 |
1.99 |
1.93 |
1.96 |
1.7M |
| 2025-03-31 |
1.93 |
1.96 |
1.91 |
1.95 |
2.0M |
| 2025-03-28 |
1.96 |
1.96 |
1.91 |
1.96 |
2.9M |
| 2025-03-27 |
1.96 |
1.97 |
1.93 |
1.95 |
1.9M |
| 2025-03-26 |
1.98 |
2.01 |
1.96 |
1.98 |
3.4M |
| 2025-03-25 |
1.97 |
1.99 |
1.95 |
1.97 |
2.0M |
| 2025-03-24 |
1.99 |
2.00 |
1.95 |
1.97 |
3.1M |
| 2025-03-21 |
2.03 |
2.05 |
1.98 |
2.00 |
4.4M |
| 2025-03-20 |
2.10 |
2.10 |
2.04 |
2.04 |
2.6M |
| 2025-03-19 |
2.11 |
2.12 |
2.07 |
2.09 |
3.5M |
| 2025-03-18 |
2.10 |
2.10 |
2.07 |
2.10 |
3.0M |
| 2025-03-17 |
2.09 |
2.09 |
2.06 |
2.09 |
2.7M |
| 2025-03-14 |
2.01 |
2.08 |
2.01 |
2.07 |
4.7M |
| 2025-03-13 |
2.05 |
2.05 |
1.99 |
2.03 |
3.2M |
| 2025-03-12 |
2.06 |
2.11 |
2.03 |
2.05 |
8.9M |
| 2025-03-11 |
2.02 |
2.04 |
2.00 |
2.03 |
3.1M |
| 2025-03-10 |
2.06 |
2.08 |
2.02 |
2.03 |
4.5M |
| 2025-03-07 |
2.14 |
2.14 |
2.05 |
2.06 |
7.0M |
| 2025-03-06 |
2.05 |
2.14 |
2.05 |
2.13 |
13.8M |
| 2025-03-05 |
2.03 |
2.05 |
2.00 |
2.04 |
2.9M |
| 2025-03-04 |
1.99 |
2.03 |
1.98 |
2.02 |
3.7M |
| 2025-03-03 |
2.01 |
2.04 |
1.98 |
1.99 |
3.9M |
| 2025-02-28 |
2.10 |
2.14 |
1.99 |
2.01 |
8.4M |
| 2025-02-27 |
2.20 |
2.20 |
2.08 |
2.10 |
9.8M |
| 2025-02-26 |
2.12 |
2.26 |
2.12 |
2.18 |
30.0M |
| 2025-02-25 |
2.13 |
2.17 |
2.09 |
2.12 |
7.6M |
| 2025-02-24 |
2.22 |
2.22 |
2.13 |
2.16 |
13.2M |
| 2025-02-21 |
2.25 |
2.25 |
2.12 |
2.18 |
24.8M |
| 2025-02-20 |
2.05 |
2.52 |
2.03 |
2.23 |
116.5M |
| 2025-02-19 |
1.96 |
2.10 |
1.95 |
2.03 |
23.3M |
| 2025-02-18 |
2.01 |
2.01 |
1.95 |
1.97 |
5.2M |
| 2025-02-17 |
1.98 |
2.01 |
1.96 |
2.01 |
5.5M |
| 2025-02-14 |
1.96 |
1.98 |
1.94 |
1.97 |
5.7M |
| 2025-02-13 |
2.05 |
2.08 |
1.95 |
1.95 |
11.5M |
| 2025-02-12 |
1.95 |
2.08 |
1.94 |
2.01 |
30.5M |
| 2025-02-11 |
2.01 |
2.01 |
1.94 |
1.95 |
5.3M |
| 2025-02-10 |
2.04 |
2.05 |
1.99 |
2.01 |
6.1M |
| 2025-02-07 |
2.00 |
2.05 |
1.97 |
2.02 |
8.7M |
| 2025-02-06 |
1.92 |
1.99 |
1.92 |
1.99 |
6.0M |
| 2025-02-05 |
1.92 |
1.99 |
1.90 |
1.93 |
9.5M |
| 2025-02-04 |
1.96 |
1.96 |
1.93 |
1.95 |
0.6M |
| 2025-02-03 |
1.84 |
1.95 |
1.83 |
1.95 |
0.9M |
| 2025-01-28 |
1.87 |
1.89 |
1.87 |
1.89 |
0.2M |
| 2025-01-27 |
1.90 |
1.92 |
1.87 |
1.88 |
3.0M |
| 2025-01-24 |
1.86 |
1.89 |
1.84 |
1.88 |
4.5M |
| 2025-01-23 |
1.84 |
1.88 |
1.83 |
1.84 |
5.7M |
| 2025-01-22 |
1.85 |
1.85 |
1.80 |
1.82 |
2.4M |
| 2025-01-21 |
1.89 |
1.89 |
1.84 |
1.85 |
3.4M |
| 2025-01-20 |
1.88 |
1.90 |
1.85 |
1.86 |
3.9M |
| 2025-01-17 |
1.85 |
1.87 |
1.84 |
1.85 |
2.0M |
| 2025-01-16 |
1.87 |
1.91 |
1.85 |
1.87 |
4.2M |
| 2025-01-15 |
1.90 |
1.90 |
1.84 |
1.85 |
2.9M |
| 2025-01-14 |
1.82 |
1.89 |
1.81 |
1.88 |
5.9M |
| 2025-01-13 |
1.78 |
1.83 |
1.78 |
1.80 |
2.0M |
| 2025-01-10 |
1.84 |
1.88 |
1.78 |
1.79 |
7.9M |
| 2025-01-09 |
1.86 |
1.87 |
1.83 |
1.86 |
3.1M |
| 2025-01-08 |
1.92 |
1.92 |
1.82 |
1.86 |
4.9M |
| 2025-01-07 |
1.90 |
1.93 |
1.87 |
1.91 |
6.5M |
| 2025-01-06 |
1.93 |
1.93 |
1.87 |
1.89 |
5.3M |
| 2025-01-03 |
2.00 |
2.01 |
1.88 |
1.90 |
12.0M |
| 2025-01-02 |
2.18 |
2.18 |
1.98 |
1.98 |
19.2M |