| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
51.78 |
54.41 |
51.28 |
54.41 |
32,613.4K |
| 09:35 |
54.41 |
54.81 |
53.60 |
53.60 |
21,506.5K |
| 09:40 |
53.60 |
54.27 |
53.57 |
53.57 |
10,177.4K |
| 09:45 |
53.51 |
53.51 |
52.32 |
52.79 |
10,617.6K |
| 09:50 |
52.79 |
53.11 |
52.51 |
53.11 |
5,270.8K |
| 09:55 |
53.13 |
53.49 |
52.79 |
53.17 |
4,554.8K |
| 10:00 |
53.19 |
53.20 |
52.51 |
52.64 |
3,387.9K |
| 10:05 |
52.66 |
53.25 |
52.65 |
53.02 |
2,884.2K |
| 10:10 |
53.00 |
53.00 |
52.68 |
52.80 |
1,774.5K |
| 10:15 |
52.82 |
53.21 |
52.81 |
52.81 |
2,141.2K |
| 10:20 |
52.84 |
53.00 |
52.60 |
52.89 |
2,495.4K |
| 10:25 |
52.93 |
53.31 |
52.81 |
53.31 |
2,322.6K |
| 10:30 |
53.31 |
53.33 |
52.81 |
52.82 |
2,172.9K |
| 10:35 |
52.85 |
53.04 |
52.82 |
53.04 |
1,064.6K |
| 10:40 |
53.02 |
53.12 |
52.81 |
53.03 |
1,450.0K |
| 10:45 |
53.03 |
53.08 |
52.88 |
53.04 |
1,178.5K |
| 10:50 |
53.00 |
53.25 |
52.53 |
52.59 |
3,375.4K |
| 10:55 |
52.59 |
52.90 |
52.15 |
52.78 |
3,661.4K |
| 11:00 |
52.80 |
53.05 |
52.75 |
52.76 |
1,273.9K |
| 11:05 |
52.76 |
52.77 |
52.47 |
52.47 |
1,343.3K |
| 11:10 |
52.47 |
52.60 |
52.22 |
52.27 |
1,885.1K |
| 11:15 |
52.26 |
52.38 |
51.99 |
52.19 |
2,889.2K |
| 11:20 |
52.20 |
52.29 |
51.73 |
51.85 |
3,349.1K |
| 11:25 |
51.85 |
52.13 |
51.67 |
51.88 |
2,153.7K |
| 13:00 |
51.89 |
52.12 |
51.73 |
52.05 |
2,080.2K |
| 13:05 |
52.01 |
52.05 |
51.94 |
51.98 |
1,382.2K |
| 13:10 |
51.97 |
52.82 |
51.94 |
52.44 |
2,330.9K |
| 13:15 |
52.44 |
52.95 |
52.39 |
52.39 |
2,349.3K |
| 13:20 |
52.36 |
52.39 |
52.15 |
52.24 |
1,456.3K |
| 13:25 |
52.22 |
52.43 |
51.97 |
52.41 |
1,378.0K |
| 13:30 |
52.41 |
52.45 |
51.85 |
51.85 |
1,722.6K |
| 13:35 |
51.84 |
52.05 |
51.71 |
51.87 |
1,528.2K |
| 13:40 |
51.87 |
51.89 |
51.59 |
51.60 |
3,098.2K |
| 13:45 |
51.62 |
51.83 |
51.28 |
51.80 |
3,592.7K |
| 13:50 |
51.80 |
51.81 |
51.40 |
51.40 |
1,497.6K |
| 13:55 |
51.43 |
51.50 |
50.98 |
51.20 |
6,651.5K |
| 14:00 |
51.22 |
52.92 |
51.22 |
52.92 |
3,873.5K |
| 14:05 |
52.92 |
52.93 |
52.45 |
52.52 |
3,676.6K |
| 14:10 |
52.51 |
52.52 |
52.04 |
52.18 |
1,412.1K |
| 14:15 |
52.19 |
52.50 |
52.11 |
52.30 |
1,363.9K |
| 14:20 |
52.30 |
52.53 |
52.26 |
52.26 |
1,502.9K |
| 14:25 |
52.26 |
52.30 |
51.87 |
52.19 |
1,605.4K |
| 14:30 |
52.19 |
52.30 |
51.88 |
51.88 |
1,348.9K |
| 14:35 |
51.89 |
52.40 |
51.89 |
52.22 |
1,779.2K |
| 14:40 |
52.22 |
52.30 |
52.15 |
52.19 |
2,330.5K |
| 14:45 |
52.19 |
52.20 |
51.43 |
51.56 |
2,300.0K |
| 14:50 |
51.55 |
51.96 |
51.51 |
51.51 |
3,381.4K |
| 14:55 |
51.51 |
52.18 |
51.51 |
51.70 |
2,629.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
51.03 |
54.84 |
50.97 |
52.10 |
184.8M |
| 2025-09-25 |
52.01 |
55.00 |
50.20 |
52.15 |
228.0M |
| 2025-09-24 |
47.00 |
50.78 |
46.18 |
50.78 |
143.5M |
| 2025-09-23 |
41.00 |
46.16 |
40.89 |
46.16 |
182.1M |
| 2025-09-22 |
39.29 |
42.55 |
38.52 |
41.96 |
174.8M |
| 2025-09-19 |
38.00 |
39.98 |
37.38 |
38.68 |
108.5M |
| 2025-09-18 |
37.57 |
40.42 |
36.90 |
38.28 |
123.7M |
| 2025-09-17 |
36.50 |
38.30 |
36.50 |
37.57 |
84.4M |
| 2025-09-16 |
36.15 |
36.46 |
35.88 |
36.15 |
45.0M |
| 2025-09-15 |
36.31 |
36.55 |
35.62 |
35.96 |
49.0M |
| 2025-09-12 |
34.76 |
37.10 |
34.50 |
36.32 |
83.6M |
| 2025-09-11 |
32.89 |
34.81 |
32.83 |
34.72 |
67.2M |
| 2025-09-10 |
32.97 |
33.52 |
32.80 |
32.89 |
33.6M |
| 2025-09-09 |
33.80 |
33.94 |
32.77 |
32.97 |
57.6M |
| 2025-09-08 |
34.68 |
34.90 |
33.80 |
34.29 |
58.9M |
| 2025-09-05 |
34.00 |
35.08 |
33.42 |
34.98 |
65.3M |
| 2025-09-04 |
37.45 |
37.53 |
33.84 |
33.84 |
111.1M |
| 2025-09-03 |
38.40 |
39.21 |
36.50 |
37.60 |
89.5M |
| 2025-09-02 |
38.08 |
39.88 |
37.86 |
38.09 |
101.7M |
| 2025-09-01 |
38.17 |
39.20 |
37.50 |
38.56 |
109.3M |
| 2025-08-29 |
40.54 |
41.40 |
37.68 |
37.99 |
182.9M |
| 2025-08-28 |
35.11 |
38.67 |
35.11 |
38.67 |
63.3M |
| 2025-08-27 |
35.60 |
37.43 |
35.00 |
35.15 |
98.3M |
| 2025-08-26 |
35.50 |
36.74 |
34.95 |
35.81 |
101.5M |
| 2025-08-25 |
35.44 |
36.01 |
34.91 |
35.83 |
104.8M |
| 2025-08-22 |
33.40 |
34.98 |
33.37 |
34.96 |
87.9M |
| 2025-08-21 |
34.54 |
34.89 |
33.41 |
33.66 |
62.6M |
| 2025-08-20 |
34.35 |
35.00 |
33.57 |
34.53 |
84.9M |
| 2025-08-19 |
34.43 |
35.45 |
33.96 |
34.71 |
103.6M |
| 2025-08-18 |
34.80 |
35.19 |
34.34 |
34.51 |
87.9M |
| 2025-08-15 |
33.31 |
34.97 |
33.31 |
34.50 |
84.1M |
| 2025-08-14 |
35.00 |
35.69 |
33.51 |
33.54 |
114.5M |
| 2025-08-13 |
35.81 |
36.26 |
34.87 |
35.24 |
104.1M |
| 2025-08-12 |
34.70 |
36.98 |
34.52 |
35.85 |
118.9M |
| 2025-08-11 |
34.50 |
35.50 |
34.20 |
35.22 |
109.4M |
| 2025-08-08 |
36.26 |
38.25 |
34.52 |
34.60 |
148.1M |
| 2025-08-07 |
34.70 |
37.38 |
34.50 |
36.79 |
138.7M |
| 2025-08-06 |
33.69 |
35.98 |
33.50 |
35.16 |
140.5M |
| 2025-08-05 |
32.00 |
35.37 |
32.00 |
34.17 |
162.9M |
| 2025-08-04 |
32.00 |
32.31 |
31.47 |
32.15 |
77.0M |
| 2025-08-01 |
32.05 |
33.48 |
30.88 |
32.67 |
134.1M |
| 2025-07-31 |
33.01 |
33.70 |
31.88 |
32.20 |
135.2M |
| 2025-07-30 |
31.50 |
34.89 |
31.35 |
33.99 |
157.3M |
| 2025-07-29 |
30.72 |
33.36 |
30.71 |
31.75 |
138.3M |
| 2025-07-28 |
30.59 |
32.07 |
30.11 |
31.28 |
144.5M |
| 2025-07-25 |
27.96 |
30.58 |
27.58 |
30.58 |
132.5M |
| 2025-07-24 |
27.55 |
28.33 |
27.47 |
27.80 |
68.9M |
| 2025-07-23 |
27.00 |
28.41 |
26.74 |
27.75 |
96.6M |
| 2025-07-22 |
26.73 |
27.34 |
26.61 |
27.00 |
50.0M |
| 2025-07-21 |
26.51 |
26.85 |
26.40 |
26.75 |
48.0M |
| 2025-07-18 |
25.93 |
27.27 |
25.65 |
27.21 |
68.9M |
| 2025-07-17 |
25.67 |
25.95 |
25.49 |
25.87 |
17.5M |
| 2025-07-16 |
25.50 |
26.23 |
25.35 |
25.70 |
25.1M |
| 2025-07-15 |
25.55 |
25.69 |
25.25 |
25.44 |
14.5M |
| 2025-07-14 |
25.89 |
25.89 |
25.53 |
25.60 |
12.3M |
| 2025-07-11 |
25.60 |
25.98 |
25.45 |
25.85 |
22.4M |
| 2025-07-10 |
25.31 |
25.70 |
25.28 |
25.57 |
13.8M |
| 2025-07-09 |
25.67 |
25.70 |
25.29 |
25.35 |
16.3M |
| 2025-07-08 |
25.54 |
25.76 |
25.44 |
25.70 |
16.4M |
| 2025-07-07 |
25.44 |
25.73 |
25.41 |
25.59 |
11.7M |
| 2025-07-04 |
25.75 |
25.78 |
25.33 |
25.60 |
16.8M |
| 2025-07-03 |
25.75 |
25.87 |
25.45 |
25.62 |
18.6M |
| 2025-07-02 |
26.31 |
26.40 |
25.68 |
25.82 |
32.6M |
| 2025-07-01 |
25.89 |
27.00 |
25.67 |
26.54 |
64.0M |
| 2025-06-30 |
25.54 |
26.17 |
25.53 |
25.70 |
41.5M |
| 2025-06-27 |
25.01 |
25.19 |
24.90 |
25.02 |
11.1M |
| 2025-06-26 |
25.01 |
25.23 |
24.88 |
24.95 |
15.3M |
| 2025-06-25 |
24.69 |
25.10 |
24.61 |
25.07 |
18.7M |
| 2025-06-24 |
24.45 |
24.75 |
24.40 |
24.70 |
13.2M |
| 2025-06-23 |
24.00 |
24.53 |
23.88 |
24.40 |
13.8M |
| 2025-06-20 |
24.05 |
24.54 |
24.05 |
24.14 |
11.9M |
| 2025-06-19 |
24.41 |
24.72 |
24.06 |
24.08 |
14.0M |
| 2025-06-18 |
24.53 |
24.88 |
24.25 |
24.57 |
13.4M |
| 2025-06-17 |
24.57 |
24.60 |
24.33 |
24.48 |
7.5M |
| 2025-06-16 |
24.27 |
24.61 |
24.19 |
24.57 |
9.6M |
| 2025-06-13 |
24.37 |
24.49 |
24.13 |
24.33 |
13.3M |
| 2025-06-12 |
24.68 |
24.81 |
24.43 |
24.50 |
11.9M |
| 2025-06-11 |
24.73 |
24.95 |
24.68 |
24.72 |
8.2M |
| 2025-06-10 |
25.24 |
25.24 |
24.59 |
24.70 |
13.6M |
| 2025-06-09 |
25.10 |
25.32 |
25.03 |
25.19 |
8.8M |
| 2025-06-06 |
25.19 |
25.30 |
25.06 |
25.09 |
8.2M |
| 2025-06-05 |
25.00 |
25.27 |
24.81 |
25.20 |
12.4M |
| 2025-06-04 |
25.02 |
25.09 |
24.94 |
24.98 |
8.4M |
| 2025-06-03 |
24.69 |
25.05 |
24.61 |
25.00 |
7.9M |
| 2025-05-30 |
25.13 |
25.16 |
24.83 |
24.96 |
9.8M |
| 2025-05-29 |
24.78 |
25.39 |
24.77 |
25.27 |
15.1M |
| 2025-05-28 |
25.43 |
25.50 |
24.80 |
24.82 |
17.0M |
| 2025-05-27 |
25.40 |
25.79 |
25.30 |
25.43 |
13.5M |
| 2025-05-26 |
25.35 |
25.67 |
25.27 |
25.52 |
19.8M |
| 2025-05-23 |
25.15 |
25.84 |
25.10 |
25.25 |
22.2M |
| 2025-05-22 |
25.44 |
25.67 |
25.08 |
25.14 |
11.9M |
| 2025-05-21 |
25.51 |
25.75 |
25.21 |
25.45 |
13.5M |
| 2025-05-20 |
25.56 |
25.66 |
25.33 |
25.57 |
10.4M |
| 2025-05-19 |
25.49 |
25.73 |
25.41 |
25.62 |
12.8M |
| 2025-05-16 |
25.20 |
25.49 |
25.15 |
25.44 |
10.7M |
| 2025-05-15 |
25.77 |
25.84 |
25.20 |
25.26 |
15.9M |
| 2025-05-14 |
25.58 |
25.87 |
25.48 |
25.73 |
16.6M |
| 2025-05-13 |
26.10 |
26.12 |
25.50 |
25.54 |
21.0M |
| 2025-05-12 |
25.87 |
26.12 |
25.85 |
25.94 |
18.3M |
| 2025-05-09 |
26.45 |
26.45 |
25.81 |
25.87 |
22.8M |
| 2025-05-08 |
26.48 |
26.64 |
26.41 |
26.53 |
21.5M |
| 2025-05-07 |
27.17 |
27.27 |
26.38 |
26.66 |
38.1M |
| 2025-05-06 |
26.13 |
26.98 |
26.02 |
26.69 |
39.2M |
| 2025-04-30 |
26.19 |
26.38 |
25.84 |
26.17 |
32.0M |
| 2025-04-29 |
25.82 |
26.11 |
25.72 |
25.99 |
22.8M |
| 2025-04-28 |
26.10 |
26.60 |
25.47 |
26.15 |
43.8M |
| 2025-04-25 |
25.40 |
27.04 |
25.38 |
26.08 |
49.4M |
| 2025-04-24 |
25.56 |
25.88 |
25.32 |
25.45 |
20.1M |
| 2025-04-23 |
25.97 |
26.00 |
25.55 |
25.70 |
29.6M |
| 2025-04-22 |
25.55 |
26.50 |
25.54 |
26.12 |
43.8M |
| 2025-04-21 |
25.50 |
25.76 |
25.29 |
25.66 |
22.9M |
| 2025-04-18 |
25.38 |
25.49 |
24.96 |
25.41 |
22.8M |
| 2025-04-17 |
25.00 |
25.68 |
24.85 |
25.38 |
33.1M |
| 2025-04-16 |
25.08 |
25.30 |
24.85 |
25.07 |
18.5M |
| 2025-04-15 |
25.50 |
25.50 |
25.02 |
25.08 |
21.8M |
| 2025-04-14 |
25.50 |
25.80 |
25.13 |
25.55 |
39.1M |
| 2025-04-11 |
25.33 |
25.85 |
24.96 |
25.44 |
52.7M |
| 2025-04-10 |
24.74 |
25.57 |
24.51 |
25.48 |
77.6M |
| 2025-04-09 |
22.80 |
24.75 |
22.58 |
24.75 |
72.8M |
| 2025-04-08 |
22.22 |
22.60 |
21.86 |
22.50 |
27.3M |
| 2025-04-07 |
23.10 |
23.58 |
22.28 |
22.28 |
26.0M |
| 2025-04-03 |
24.85 |
25.19 |
24.57 |
24.75 |
12.7M |
| 2025-04-02 |
25.22 |
25.58 |
25.03 |
25.07 |
13.9M |
| 2025-04-01 |
24.89 |
25.93 |
24.89 |
25.32 |
23.1M |
| 2025-03-31 |
24.96 |
25.28 |
24.65 |
24.86 |
14.8M |
| 2025-03-28 |
25.70 |
25.90 |
25.06 |
25.06 |
21.4M |
| 2025-03-27 |
24.90 |
25.95 |
24.65 |
25.70 |
34.4M |
| 2025-03-26 |
24.96 |
25.14 |
24.88 |
24.94 |
9.9M |
| 2025-03-25 |
24.90 |
25.22 |
24.70 |
24.96 |
14.0M |
| 2025-03-24 |
25.22 |
25.24 |
24.48 |
24.91 |
19.5M |
| 2025-03-21 |
25.73 |
25.87 |
25.20 |
25.27 |
18.3M |
| 2025-03-20 |
25.88 |
26.04 |
25.75 |
25.80 |
13.3M |
| 2025-03-19 |
26.13 |
26.14 |
25.88 |
25.90 |
14.9M |
| 2025-03-18 |
26.20 |
26.39 |
26.07 |
26.19 |
15.2M |
| 2025-03-17 |
26.36 |
26.48 |
26.17 |
26.17 |
19.6M |
| 2025-03-14 |
26.16 |
26.40 |
26.00 |
26.36 |
22.6M |
| 2025-03-13 |
26.42 |
26.55 |
25.75 |
25.94 |
29.5M |
| 2025-03-12 |
27.17 |
27.25 |
26.43 |
26.65 |
37.0M |
| 2025-03-11 |
27.01 |
27.18 |
26.70 |
27.13 |
40.1M |
| 2025-03-10 |
27.40 |
28.64 |
26.91 |
27.65 |
63.4M |
| 2025-03-07 |
27.40 |
27.40 |
26.67 |
26.79 |
32.1M |
| 2025-03-06 |
27.50 |
27.75 |
27.38 |
27.52 |
42.9M |
| 2025-03-05 |
27.60 |
27.89 |
27.11 |
27.30 |
41.7M |
| 2025-03-04 |
26.41 |
27.93 |
26.41 |
27.80 |
66.6M |
| 2025-03-03 |
26.11 |
27.65 |
25.71 |
26.98 |
50.3M |
| 2025-02-28 |
26.70 |
26.98 |
25.83 |
25.87 |
29.3M |
| 2025-02-27 |
27.55 |
27.69 |
26.52 |
26.88 |
38.6M |
| 2025-02-26 |
28.30 |
28.33 |
27.31 |
27.61 |
47.8M |
| 2025-02-25 |
26.68 |
28.88 |
26.66 |
27.85 |
82.0M |
| 2025-02-24 |
27.07 |
28.06 |
26.89 |
27.20 |
59.2M |
| 2025-02-21 |
26.32 |
26.95 |
25.89 |
26.76 |
45.8M |
| 2025-02-20 |
26.18 |
26.56 |
25.83 |
26.29 |
27.6M |
| 2025-02-19 |
25.57 |
26.29 |
25.52 |
26.23 |
26.4M |
| 2025-02-18 |
26.26 |
26.45 |
25.50 |
25.58 |
26.4M |
| 2025-02-17 |
26.40 |
26.66 |
26.12 |
26.25 |
24.7M |
| 2025-02-14 |
26.48 |
26.68 |
26.09 |
26.40 |
23.5M |
| 2025-02-13 |
26.99 |
27.05 |
26.42 |
26.60 |
30.6M |
| 2025-02-12 |
26.20 |
27.23 |
26.19 |
26.99 |
42.9M |
| 2025-02-11 |
26.71 |
26.75 |
26.20 |
26.29 |
25.4M |
| 2025-02-10 |
26.26 |
27.13 |
26.26 |
26.70 |
46.2M |
| 2025-02-07 |
25.82 |
26.66 |
25.70 |
26.14 |
48.3M |
| 2025-02-06 |
24.60 |
25.88 |
24.44 |
25.66 |
38.5M |
| 2025-02-05 |
24.56 |
25.05 |
24.53 |
24.67 |
23.5M |
| 2025-01-27 |
25.10 |
25.14 |
24.10 |
24.10 |
19.3M |
| 2025-01-24 |
24.76 |
25.08 |
24.63 |
24.95 |
17.4M |
| 2025-01-23 |
25.13 |
25.71 |
24.70 |
24.71 |
28.5M |
| 2025-01-22 |
25.10 |
25.26 |
24.77 |
24.88 |
17.6M |
| 2025-01-21 |
25.52 |
25.66 |
25.11 |
25.32 |
19.7M |
| 2025-01-20 |
25.66 |
25.83 |
25.26 |
25.34 |
20.7M |
| 2025-01-17 |
25.16 |
25.87 |
25.11 |
25.46 |
23.8M |
| 2025-01-16 |
25.80 |
26.08 |
25.21 |
25.41 |
24.6M |
| 2025-01-15 |
25.86 |
25.95 |
25.41 |
25.50 |
25.9M |
| 2025-01-14 |
25.39 |
26.12 |
24.94 |
25.99 |
43.8M |
| 2025-01-13 |
24.43 |
25.60 |
24.23 |
25.21 |
36.0M |
| 2025-01-10 |
24.82 |
25.54 |
24.62 |
24.62 |
26.1M |
| 2025-01-09 |
24.66 |
25.18 |
24.57 |
24.84 |
19.5M |
| 2025-01-08 |
24.77 |
25.05 |
24.07 |
24.80 |
20.6M |
| 2025-01-07 |
24.52 |
25.02 |
24.43 |
24.92 |
21.1M |
| 2025-01-06 |
24.59 |
24.69 |
24.12 |
24.41 |
20.4M |
| 2025-01-03 |
25.50 |
25.68 |
24.38 |
24.41 |
28.6M |
| 2025-01-02 |
26.80 |
26.81 |
25.20 |
25.50 |
35.7M |