| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
11.23 |
11.30 |
11.06 |
11.23 |
1,603.4K |
| 09:35 |
11.23 |
11.43 |
11.23 |
11.40 |
480.3K |
| 09:40 |
11.41 |
11.51 |
11.41 |
11.48 |
640.1K |
| 09:45 |
11.48 |
11.48 |
11.35 |
11.37 |
283.2K |
| 09:50 |
11.36 |
11.37 |
11.31 |
11.31 |
233.4K |
| 09:55 |
11.31 |
11.35 |
11.23 |
11.33 |
254.0K |
| 10:00 |
11.32 |
11.38 |
11.29 |
11.37 |
127.8K |
| 10:05 |
11.37 |
11.42 |
11.37 |
11.42 |
152.7K |
| 10:10 |
11.41 |
11.48 |
11.41 |
11.46 |
334.2K |
| 10:15 |
11.45 |
11.51 |
11.45 |
11.50 |
212.2K |
| 10:20 |
11.50 |
11.59 |
11.49 |
11.57 |
216.1K |
| 10:25 |
11.57 |
11.59 |
11.56 |
11.58 |
148.1K |
| 10:30 |
11.57 |
11.64 |
11.57 |
11.64 |
339.8K |
| 10:35 |
11.63 |
11.65 |
11.61 |
11.64 |
216.6K |
| 10:40 |
11.64 |
11.66 |
11.64 |
11.65 |
208.6K |
| 10:45 |
11.65 |
11.65 |
11.62 |
11.62 |
120.9K |
| 10:50 |
11.62 |
11.63 |
11.59 |
11.60 |
98.5K |
| 10:55 |
11.60 |
11.66 |
11.60 |
11.64 |
92.7K |
| 11:00 |
11.64 |
11.65 |
11.62 |
11.64 |
85.4K |
| 11:05 |
11.64 |
11.69 |
11.63 |
11.69 |
138.2K |
| 11:10 |
11.69 |
11.74 |
11.69 |
11.74 |
284.1K |
| 11:15 |
11.74 |
11.78 |
11.73 |
11.76 |
236.0K |
| 11:20 |
11.76 |
11.89 |
11.75 |
11.84 |
529.7K |
| 11:25 |
11.84 |
11.85 |
11.78 |
11.79 |
134.0K |
| 11:30 |
11.79 |
11.79 |
11.79 |
11.79 |
0.3K |
| 13:00 |
11.80 |
12.00 |
11.79 |
11.92 |
1,011.0K |
| 13:05 |
11.92 |
12.10 |
11.89 |
12.04 |
837.5K |
| 13:10 |
12.05 |
12.06 |
11.99 |
11.99 |
420.7K |
| 13:15 |
11.98 |
12.02 |
11.91 |
11.91 |
249.9K |
| 13:20 |
11.91 |
11.94 |
11.90 |
11.94 |
162.1K |
| 13:25 |
11.96 |
11.97 |
11.93 |
11.93 |
95.8K |
| 13:30 |
11.93 |
11.94 |
11.87 |
11.88 |
184.3K |
| 13:35 |
11.88 |
11.91 |
11.86 |
11.88 |
168.3K |
| 13:40 |
11.88 |
11.89 |
11.86 |
11.86 |
77.4K |
| 13:45 |
11.86 |
11.89 |
11.83 |
11.88 |
147.7K |
| 13:50 |
11.89 |
11.89 |
11.84 |
11.85 |
70.9K |
| 13:55 |
11.85 |
11.98 |
11.85 |
11.97 |
299.6K |
| 14:00 |
11.99 |
11.99 |
11.91 |
11.91 |
294.8K |
| 14:05 |
11.91 |
11.95 |
11.89 |
11.94 |
241.2K |
| 14:10 |
11.93 |
11.98 |
11.92 |
11.92 |
233.9K |
| 14:15 |
11.91 |
11.94 |
11.91 |
11.91 |
89.0K |
| 14:20 |
11.91 |
11.94 |
11.90 |
11.91 |
178.8K |
| 14:25 |
11.91 |
11.92 |
11.88 |
11.92 |
227.8K |
| 14:30 |
11.93 |
11.94 |
11.90 |
11.90 |
165.3K |
| 14:35 |
11.91 |
11.92 |
11.89 |
11.90 |
194.0K |
| 14:40 |
11.91 |
11.94 |
11.91 |
11.94 |
260.9K |
| 14:45 |
11.95 |
12.00 |
11.94 |
11.98 |
494.2K |
| 14:50 |
11.98 |
11.98 |
11.92 |
11.95 |
437.3K |
| 14:55 |
11.94 |
11.94 |
11.90 |
11.92 |
190.6K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
11.30 |
12.10 |
11.05 |
11.91 |
14.1M |
| 2025-09-25 |
11.81 |
11.85 |
11.55 |
11.60 |
6.1M |
| 2025-09-24 |
11.86 |
12.03 |
11.72 |
12.00 |
5.7M |
| 2025-09-23 |
11.95 |
11.95 |
11.44 |
11.86 |
6.5M |
| 2025-09-22 |
11.99 |
12.03 |
11.77 |
11.90 |
5.0M |
| 2025-09-19 |
12.03 |
12.09 |
11.85 |
11.98 |
5.3M |
| 2025-09-18 |
12.31 |
12.49 |
11.83 |
11.99 |
10.3M |
| 2025-09-17 |
12.40 |
12.42 |
12.21 |
12.27 |
6.0M |
| 2025-09-16 |
12.23 |
12.44 |
12.14 |
12.42 |
7.2M |
| 2025-09-15 |
12.21 |
12.26 |
12.12 |
12.23 |
6.6M |
| 2025-09-12 |
12.56 |
12.70 |
12.21 |
12.25 |
11.7M |
| 2025-09-11 |
12.36 |
12.70 |
12.31 |
12.51 |
15.3M |
| 2025-09-10 |
12.19 |
12.44 |
12.10 |
12.39 |
9.2M |
| 2025-09-09 |
12.35 |
12.37 |
12.15 |
12.20 |
10.3M |
| 2025-09-08 |
12.18 |
12.49 |
12.11 |
12.34 |
16.3M |
| 2025-09-05 |
11.80 |
12.13 |
11.62 |
12.11 |
13.7M |
| 2025-09-04 |
11.50 |
11.80 |
11.47 |
11.64 |
10.9M |
| 2025-09-03 |
12.00 |
12.05 |
11.45 |
11.50 |
11.5M |
| 2025-09-02 |
12.14 |
12.14 |
11.81 |
11.95 |
13.9M |
| 2025-09-01 |
11.68 |
12.18 |
11.64 |
12.15 |
24.0M |
| 2025-08-29 |
12.00 |
12.04 |
11.55 |
11.58 |
13.5M |
| 2025-08-28 |
11.70 |
12.00 |
11.41 |
11.90 |
20.9M |
| 2025-08-27 |
12.23 |
12.47 |
11.67 |
11.70 |
37.3M |
| 2025-08-26 |
12.45 |
12.54 |
12.06 |
12.09 |
51.2M |
| 2025-08-25 |
11.41 |
11.47 |
11.28 |
11.40 |
9.3M |
| 2025-08-22 |
11.31 |
11.40 |
11.15 |
11.40 |
9.3M |
| 2025-08-21 |
11.50 |
11.54 |
11.26 |
11.31 |
11.4M |
| 2025-08-20 |
11.33 |
11.54 |
11.28 |
11.49 |
11.0M |
| 2025-08-19 |
11.33 |
11.50 |
11.27 |
11.37 |
13.1M |
| 2025-08-18 |
11.30 |
11.40 |
11.24 |
11.33 |
13.0M |
| 2025-08-15 |
11.15 |
11.31 |
11.10 |
11.29 |
10.8M |
| 2025-08-14 |
11.44 |
11.56 |
11.10 |
11.10 |
15.6M |
| 2025-08-13 |
11.65 |
11.74 |
11.39 |
11.44 |
18.3M |
| 2025-08-12 |
11.98 |
12.10 |
11.68 |
11.73 |
21.0M |
| 2025-08-11 |
11.80 |
12.16 |
11.57 |
12.00 |
25.5M |
| 2025-08-08 |
12.04 |
12.19 |
11.62 |
11.63 |
31.7M |
| 2025-08-07 |
11.89 |
12.50 |
11.76 |
12.33 |
49.0M |
| 2025-08-06 |
11.40 |
12.60 |
11.08 |
11.92 |
51.9M |
| 2025-08-05 |
11.50 |
11.84 |
11.33 |
11.57 |
44.3M |
| 2025-08-04 |
11.97 |
12.83 |
11.38 |
12.28 |
71.3M |
| 2025-08-01 |
11.66 |
11.66 |
11.66 |
11.66 |
13.4M |
| 2025-07-31 |
10.21 |
10.80 |
10.18 |
10.60 |
26.3M |
| 2025-07-30 |
10.30 |
10.32 |
10.13 |
10.19 |
5.5M |
| 2025-07-29 |
10.40 |
10.43 |
10.19 |
10.31 |
5.7M |
| 2025-07-28 |
10.40 |
10.46 |
10.36 |
10.40 |
4.6M |
| 2025-07-25 |
10.46 |
10.51 |
10.37 |
10.40 |
5.4M |
| 2025-07-24 |
10.42 |
10.55 |
10.40 |
10.46 |
5.8M |
| 2025-07-23 |
10.56 |
10.57 |
10.41 |
10.41 |
6.5M |
| 2025-07-22 |
10.61 |
10.70 |
10.45 |
10.57 |
7.4M |
| 2025-07-21 |
10.38 |
10.61 |
10.38 |
10.61 |
9.6M |
| 2025-07-18 |
10.45 |
10.47 |
10.30 |
10.35 |
6.0M |
| 2025-07-17 |
10.47 |
10.53 |
10.43 |
10.44 |
5.0M |
| 2025-07-16 |
10.40 |
10.51 |
10.38 |
10.50 |
6.1M |
| 2025-07-15 |
10.63 |
10.65 |
10.34 |
10.46 |
8.2M |
| 2025-07-14 |
10.70 |
10.75 |
10.60 |
10.65 |
7.7M |
| 2025-07-11 |
10.86 |
10.88 |
10.56 |
10.68 |
12.1M |
| 2025-07-10 |
10.79 |
10.96 |
10.64 |
10.85 |
16.7M |
| 2025-07-09 |
10.69 |
10.89 |
10.69 |
10.78 |
21.3M |
| 2025-07-08 |
10.55 |
11.04 |
10.45 |
10.82 |
21.9M |
| 2025-07-07 |
10.35 |
10.50 |
10.31 |
10.50 |
6.9M |
| 2025-07-04 |
10.54 |
10.63 |
10.31 |
10.31 |
9.3M |
| 2025-07-03 |
10.43 |
10.69 |
10.43 |
10.49 |
13.3M |
| 2025-07-02 |
10.50 |
10.51 |
10.32 |
10.40 |
5.4M |
| 2025-07-01 |
10.56 |
10.59 |
10.37 |
10.46 |
6.0M |
| 2025-06-30 |
10.43 |
10.56 |
10.40 |
10.56 |
6.7M |
| 2025-06-27 |
10.38 |
10.50 |
10.38 |
10.43 |
5.2M |
| 2025-06-26 |
10.43 |
10.57 |
10.36 |
10.40 |
7.0M |
| 2025-06-25 |
10.56 |
10.63 |
10.40 |
10.48 |
8.6M |
| 2025-06-24 |
10.30 |
10.59 |
10.30 |
10.55 |
7.3M |
| 2025-06-23 |
10.15 |
10.31 |
10.07 |
10.28 |
5.9M |
| 2025-06-20 |
10.25 |
10.37 |
10.10 |
10.18 |
6.1M |
| 2025-06-19 |
10.55 |
10.56 |
10.22 |
10.25 |
9.3M |
| 2025-06-18 |
10.60 |
10.63 |
10.46 |
10.57 |
7.3M |
| 2025-06-17 |
10.71 |
10.80 |
10.54 |
10.64 |
9.6M |
| 2025-06-16 |
10.44 |
10.79 |
10.44 |
10.71 |
11.1M |
| 2025-06-13 |
10.85 |
10.86 |
10.53 |
10.57 |
16.4M |
| 2025-06-12 |
11.09 |
11.18 |
10.83 |
10.91 |
20.1M |
| 2025-06-11 |
10.75 |
11.16 |
10.68 |
11.03 |
25.6M |
| 2025-06-10 |
10.90 |
10.93 |
10.47 |
10.74 |
15.9M |
| 2025-06-09 |
10.78 |
10.89 |
10.78 |
10.87 |
13.2M |
| 2025-06-06 |
10.80 |
10.89 |
10.65 |
10.80 |
13.1M |
| 2025-06-05 |
10.99 |
11.04 |
10.68 |
10.80 |
17.4M |
| 2025-06-04 |
10.85 |
10.96 |
10.75 |
10.93 |
23.0M |
| 2025-06-03 |
10.65 |
10.80 |
10.59 |
10.74 |
21.9M |
| 2025-05-30 |
11.23 |
11.42 |
10.60 |
10.64 |
37.0M |
| 2025-05-29 |
11.74 |
11.74 |
11.22 |
11.24 |
50.0M |
| 2025-05-28 |
13.62 |
13.79 |
12.44 |
12.44 |
66.8M |
| 2025-05-27 |
14.00 |
14.75 |
13.32 |
13.82 |
66.5M |
| 2025-05-26 |
13.33 |
15.18 |
12.88 |
14.15 |
79.6M |
| 2025-05-23 |
13.36 |
14.63 |
12.94 |
13.80 |
59.1M |
| 2025-05-22 |
14.50 |
16.46 |
14.03 |
14.20 |
88.5M |
| 2025-05-21 |
14.96 |
14.96 |
14.29 |
14.96 |
24.1M |
| 2025-05-20 |
12.06 |
13.60 |
12.06 |
13.60 |
40.4M |
| 2025-05-19 |
10.67 |
12.36 |
10.63 |
12.36 |
63.8M |
| 2025-05-16 |
11.24 |
11.24 |
10.76 |
11.24 |
45.0M |
| 2025-05-15 |
9.33 |
10.22 |
9.20 |
10.22 |
10.9M |
| 2025-05-14 |
9.30 |
9.40 |
9.23 |
9.29 |
3.4M |
| 2025-05-13 |
9.50 |
9.53 |
9.33 |
9.34 |
3.7M |
| 2025-05-12 |
9.50 |
9.53 |
9.38 |
9.45 |
4.4M |
| 2025-05-09 |
9.30 |
9.53 |
9.26 |
9.35 |
6.3M |
| 2025-05-08 |
9.15 |
9.34 |
9.06 |
9.28 |
5.4M |
| 2025-05-07 |
9.20 |
9.26 |
9.03 |
9.12 |
4.0M |
| 2025-05-06 |
8.98 |
9.13 |
8.93 |
9.13 |
4.4M |
| 2025-04-30 |
8.89 |
8.99 |
8.84 |
8.87 |
3.8M |
| 2025-04-29 |
8.76 |
8.93 |
8.61 |
8.84 |
3.6M |
| 2025-04-28 |
8.87 |
8.87 |
8.65 |
8.76 |
3.5M |
| 2025-04-25 |
8.85 |
8.92 |
8.77 |
8.87 |
3.6M |
| 2025-04-24 |
8.89 |
8.99 |
8.80 |
8.85 |
4.2M |
| 2025-04-23 |
8.88 |
8.97 |
8.85 |
8.91 |
4.0M |
| 2025-04-22 |
8.93 |
8.99 |
8.78 |
8.83 |
5.2M |
| 2025-04-21 |
8.66 |
8.87 |
8.56 |
8.85 |
4.3M |
| 2025-04-18 |
8.60 |
8.68 |
8.46 |
8.65 |
3.1M |
| 2025-04-17 |
8.52 |
8.75 |
8.52 |
8.62 |
3.3M |
| 2025-04-16 |
8.81 |
8.84 |
8.50 |
8.57 |
4.9M |
| 2025-04-15 |
8.96 |
8.99 |
8.78 |
8.84 |
3.6M |
| 2025-04-14 |
8.80 |
9.03 |
8.80 |
8.94 |
4.4M |
| 2025-04-11 |
8.50 |
8.89 |
8.50 |
8.77 |
5.1M |
| 2025-04-10 |
8.44 |
8.71 |
8.44 |
8.65 |
6.3M |
| 2025-04-09 |
8.05 |
8.42 |
7.51 |
8.36 |
7.8M |
| 2025-04-08 |
8.47 |
8.63 |
7.93 |
8.26 |
9.2M |
| 2025-04-07 |
9.02 |
9.19 |
8.60 |
8.60 |
4.5M |
| 2025-04-03 |
9.55 |
9.65 |
9.44 |
9.56 |
2.7M |
| 2025-04-02 |
9.56 |
9.69 |
9.53 |
9.62 |
2.5M |
| 2025-04-01 |
9.53 |
9.68 |
9.52 |
9.57 |
3.6M |
| 2025-03-31 |
9.60 |
9.63 |
9.34 |
9.54 |
5.6M |
| 2025-03-28 |
9.75 |
9.88 |
9.64 |
9.65 |
4.5M |
| 2025-03-27 |
9.87 |
9.93 |
9.67 |
9.74 |
4.3M |
| 2025-03-26 |
9.90 |
10.07 |
9.88 |
9.88 |
5.2M |
| 2025-03-25 |
9.90 |
10.00 |
9.79 |
9.99 |
5.0M |
| 2025-03-24 |
10.09 |
10.14 |
9.66 |
9.85 |
6.5M |
| 2025-03-21 |
10.45 |
10.51 |
10.01 |
10.09 |
8.5M |
| 2025-03-20 |
10.47 |
10.61 |
10.37 |
10.55 |
7.9M |
| 2025-03-19 |
10.49 |
10.60 |
10.38 |
10.49 |
5.8M |
| 2025-03-18 |
10.55 |
10.57 |
10.34 |
10.52 |
7.0M |
| 2025-03-17 |
10.58 |
10.67 |
10.46 |
10.48 |
7.1M |
| 2025-03-14 |
10.55 |
10.81 |
10.42 |
10.58 |
7.7M |
| 2025-03-13 |
10.92 |
11.02 |
10.50 |
10.59 |
8.4M |
| 2025-03-12 |
11.19 |
11.21 |
10.89 |
10.94 |
15.2M |
| 2025-03-11 |
10.66 |
11.65 |
10.55 |
11.31 |
21.3M |
| 2025-03-10 |
10.82 |
10.90 |
10.50 |
10.78 |
6.2M |
| 2025-03-07 |
10.75 |
10.85 |
10.55 |
10.63 |
6.9M |
| 2025-03-06 |
10.80 |
10.99 |
10.66 |
10.85 |
11.2M |
| 2025-03-05 |
10.50 |
10.63 |
10.28 |
10.60 |
7.1M |
| 2025-03-04 |
10.31 |
10.58 |
10.22 |
10.51 |
6.9M |
| 2025-03-03 |
10.94 |
10.96 |
10.02 |
10.37 |
11.0M |
| 2025-02-28 |
10.86 |
11.00 |
10.75 |
10.88 |
10.1M |
| 2025-02-27 |
11.08 |
11.10 |
10.63 |
10.90 |
11.5M |
| 2025-02-26 |
11.10 |
11.17 |
10.93 |
11.04 |
11.4M |
| 2025-02-25 |
11.42 |
11.43 |
11.00 |
11.13 |
13.5M |
| 2025-02-24 |
11.18 |
11.63 |
11.08 |
11.48 |
17.2M |
| 2025-02-21 |
11.25 |
11.37 |
11.12 |
11.33 |
14.3M |
| 2025-02-20 |
11.45 |
11.68 |
11.22 |
11.32 |
18.0M |
| 2025-02-19 |
11.32 |
11.69 |
11.15 |
11.68 |
22.3M |
| 2025-02-18 |
11.71 |
11.87 |
11.10 |
11.28 |
27.3M |
| 2025-02-17 |
11.44 |
12.73 |
11.09 |
12.18 |
37.6M |
| 2025-02-14 |
11.08 |
11.68 |
10.90 |
11.60 |
32.7M |
| 2025-02-13 |
11.08 |
11.78 |
11.04 |
11.13 |
41.0M |
| 2025-02-12 |
9.81 |
10.73 |
9.81 |
10.73 |
16.1M |
| 2025-02-11 |
10.01 |
10.03 |
9.65 |
9.75 |
10.7M |
| 2025-02-10 |
10.19 |
10.26 |
9.96 |
10.04 |
12.2M |
| 2025-02-07 |
10.22 |
10.38 |
9.88 |
10.19 |
16.5M |
| 2025-02-06 |
10.01 |
10.23 |
9.79 |
10.20 |
12.0M |
| 2025-02-05 |
9.96 |
10.16 |
9.61 |
10.07 |
9.5M |
| 2025-01-27 |
10.58 |
10.70 |
9.77 |
9.80 |
10.7M |
| 2025-01-24 |
10.21 |
10.49 |
9.78 |
10.46 |
13.9M |
| 2025-01-23 |
10.83 |
10.98 |
10.09 |
10.40 |
23.0M |
| 2025-01-22 |
10.47 |
11.00 |
10.35 |
10.99 |
23.3M |
| 2025-01-21 |
11.49 |
11.89 |
10.61 |
10.80 |
37.5M |
| 2025-01-20 |
10.21 |
11.31 |
10.21 |
11.31 |
22.4M |
| 2025-01-17 |
10.20 |
10.56 |
9.91 |
10.28 |
24.9M |
| 2025-01-16 |
10.50 |
10.76 |
10.02 |
10.02 |
31.2M |
| 2025-01-15 |
9.50 |
10.71 |
9.33 |
10.71 |
33.4M |
| 2025-01-14 |
9.78 |
9.95 |
9.08 |
9.74 |
28.1M |
| 2025-01-13 |
10.35 |
10.49 |
9.60 |
9.60 |
32.1M |
| 2025-01-10 |
10.11 |
10.57 |
10.11 |
10.57 |
20.4M |
| 2025-01-09 |
8.73 |
9.61 |
8.60 |
9.61 |
11.2M |
| 2025-01-08 |
8.35 |
8.85 |
8.20 |
8.74 |
8.4M |
| 2025-01-07 |
8.18 |
8.50 |
8.13 |
8.36 |
3.4M |
| 2025-01-06 |
8.13 |
8.21 |
7.66 |
8.15 |
2.4M |
| 2025-01-03 |
8.52 |
8.60 |
8.08 |
8.28 |
3.3M |
| 2025-01-02 |
8.53 |
8.73 |
8.32 |
8.60 |
3.0M |