| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
2,175.00 |
2,175.00 |
2,175.00 |
2,175.00 |
0.1K |
| 09:30 |
2,165.00 |
2,165.00 |
2,165.00 |
2,165.00 |
0.0K |
| 09:50 |
2,175.00 |
2,175.00 |
2,175.00 |
2,175.00 |
0.0K |
| 09:55 |
2,165.00 |
2,165.00 |
2,165.00 |
2,165.00 |
0.0K |
| 10:00 |
2,165.00 |
2,165.00 |
2,165.00 |
2,165.00 |
0.0K |
| 10:25 |
2,165.00 |
2,165.00 |
2,165.00 |
2,165.00 |
0.2K |
| 10:30 |
2,165.00 |
2,165.00 |
2,165.00 |
2,165.00 |
0.0K |
| 11:40 |
2,160.00 |
2,160.00 |
2,160.00 |
2,160.00 |
0.0K |
| 12:25 |
2,165.00 |
2,165.00 |
2,165.00 |
2,165.00 |
0.1K |
| 13:20 |
2,160.00 |
2,160.00 |
2,160.00 |
2,160.00 |
0.0K |
| 14:05 |
2,160.00 |
2,160.00 |
2,160.00 |
2,160.00 |
0.0K |
| 14:10 |
2,160.00 |
2,160.00 |
2,160.00 |
2,160.00 |
0.0K |
| 14:15 |
2,160.00 |
2,160.00 |
2,160.00 |
2,160.00 |
0.1K |
| 15:15 |
2,165.00 |
2,165.00 |
2,165.00 |
2,165.00 |
0.1K |
| 15:25 |
2,165.00 |
2,165.00 |
2,165.00 |
2,165.00 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
2,155.00 |
2,170.00 |
2,150.00 |
2,170.00 |
0.0M |
| 2025-09-25 |
2,150.00 |
2,180.00 |
2,150.00 |
2,175.00 |
0.0M |
| 2025-09-24 |
2,150.00 |
2,160.00 |
2,145.00 |
2,155.00 |
0.0M |
| 2025-09-23 |
2,175.00 |
2,175.00 |
2,160.00 |
2,165.00 |
0.0M |
| 2025-09-22 |
2,165.00 |
2,175.00 |
2,165.00 |
2,175.00 |
0.0M |
| 2025-09-19 |
2,160.00 |
2,170.00 |
2,155.00 |
2,170.00 |
0.0M |
| 2025-09-18 |
2,165.00 |
2,200.00 |
2,160.00 |
2,180.00 |
0.0M |
| 2025-09-17 |
2,145.00 |
2,160.00 |
2,145.00 |
2,160.00 |
0.0M |
| 2025-09-16 |
2,160.00 |
2,190.00 |
2,145.00 |
2,160.00 |
0.0M |
| 2025-09-15 |
2,140.00 |
2,160.00 |
2,140.00 |
2,160.00 |
0.0M |
| 2025-09-12 |
2,090.00 |
2,200.00 |
2,090.00 |
2,150.00 |
0.0M |
| 2025-09-11 |
2,100.00 |
2,120.00 |
2,095.00 |
2,095.00 |
0.0M |
| 2025-09-10 |
2,095.00 |
2,130.00 |
2,095.00 |
2,100.00 |
0.0M |
| 2025-09-09 |
2,085.00 |
2,155.00 |
2,085.00 |
2,100.00 |
0.0M |
| 2025-09-08 |
2,085.00 |
2,105.00 |
2,085.00 |
2,095.00 |
0.0M |
| 2025-09-05 |
2,110.00 |
2,120.00 |
2,095.00 |
2,100.00 |
0.0M |
| 2025-09-04 |
2,100.00 |
2,120.00 |
2,095.00 |
2,120.00 |
0.0M |
| 2025-09-03 |
2,095.00 |
2,100.00 |
2,095.00 |
2,100.00 |
0.0M |
| 2025-09-02 |
2,110.00 |
2,110.00 |
2,100.00 |
2,100.00 |
0.0M |
| 2025-09-01 |
2,105.00 |
2,115.00 |
2,105.00 |
2,110.00 |
0.0M |
| 2025-08-29 |
2,120.00 |
2,120.00 |
2,120.00 |
2,120.00 |
0.0M |
| 2025-08-28 |
2,125.00 |
2,130.00 |
2,120.00 |
2,120.00 |
0.0M |
| 2025-08-27 |
2,105.00 |
2,130.00 |
2,105.00 |
2,115.00 |
0.0M |
| 2025-08-26 |
2,120.00 |
2,120.00 |
2,115.00 |
2,115.00 |
0.0M |
| 2025-08-25 |
2,115.00 |
2,120.00 |
2,115.00 |
2,120.00 |
0.0M |
| 2025-08-22 |
2,115.00 |
2,125.00 |
2,110.00 |
2,125.00 |
0.0M |
| 2025-08-21 |
2,115.00 |
2,130.00 |
2,105.00 |
2,130.00 |
0.0M |
| 2025-08-20 |
2,120.00 |
2,130.00 |
2,120.00 |
2,130.00 |
0.0M |
| 2025-08-19 |
2,115.00 |
2,140.00 |
2,110.00 |
2,130.00 |
0.0M |
| 2025-08-18 |
2,115.00 |
2,140.00 |
2,115.00 |
2,130.00 |
0.0M |
| 2025-08-14 |
2,115.00 |
2,160.00 |
2,115.00 |
2,145.00 |
0.0M |
| 2025-08-13 |
2,170.00 |
2,170.00 |
2,135.00 |
2,155.00 |
0.0M |
| 2025-08-12 |
2,105.00 |
2,175.00 |
2,105.00 |
2,170.00 |
0.0M |
| 2025-08-11 |
2,105.00 |
2,135.00 |
2,105.00 |
2,115.00 |
0.0M |
| 2025-08-08 |
2,105.00 |
2,130.00 |
2,105.00 |
2,130.00 |
0.0M |
| 2025-08-07 |
2,105.00 |
2,140.00 |
2,105.00 |
2,135.00 |
0.0M |
| 2025-08-06 |
2,105.00 |
2,130.00 |
2,105.00 |
2,130.00 |
0.0M |
| 2025-08-05 |
2,105.00 |
2,130.00 |
2,105.00 |
2,130.00 |
0.0M |
| 2025-08-04 |
2,140.00 |
2,140.00 |
2,135.00 |
2,135.00 |
0.0M |
| 2025-08-01 |
2,110.00 |
2,160.00 |
2,105.00 |
2,140.00 |
0.0M |
| 2025-07-31 |
2,105.00 |
2,185.00 |
2,100.00 |
2,160.00 |
0.0M |
| 2025-07-30 |
2,105.00 |
2,125.00 |
2,105.00 |
2,125.00 |
0.0M |
| 2025-07-29 |
2,120.00 |
2,120.00 |
2,110.00 |
2,120.00 |
0.0M |
| 2025-07-28 |
2,100.00 |
2,125.00 |
2,100.00 |
2,120.00 |
0.0M |
| 2025-07-25 |
2,130.00 |
2,130.00 |
2,105.00 |
2,110.00 |
0.0M |
| 2025-07-24 |
2,130.00 |
2,145.00 |
2,110.00 |
2,125.00 |
0.0M |
| 2025-07-23 |
2,105.00 |
2,125.00 |
2,105.00 |
2,125.00 |
0.0M |
| 2025-07-22 |
2,100.00 |
2,140.00 |
2,100.00 |
2,120.00 |
0.0M |
| 2025-07-21 |
2,130.00 |
2,140.00 |
2,130.00 |
2,140.00 |
0.0M |
| 2025-07-18 |
2,130.00 |
2,135.00 |
2,130.00 |
2,130.00 |
0.0M |
| 2025-07-17 |
2,105.00 |
2,140.00 |
2,105.00 |
2,135.00 |
0.0M |
| 2025-07-16 |
2,100.00 |
2,140.00 |
2,100.00 |
2,130.00 |
0.0M |
| 2025-07-15 |
2,100.00 |
2,130.00 |
2,100.00 |
2,130.00 |
0.0M |
| 2025-07-14 |
2,120.00 |
2,130.00 |
2,105.00 |
2,130.00 |
0.0M |
| 2025-07-11 |
2,120.00 |
2,135.00 |
2,120.00 |
2,120.00 |
0.0M |
| 2025-07-10 |
2,140.00 |
2,145.00 |
2,115.00 |
2,120.00 |
0.0M |
| 2025-07-09 |
2,120.00 |
2,150.00 |
2,120.00 |
2,150.00 |
0.0M |
| 2025-07-08 |
2,105.00 |
2,160.00 |
2,105.00 |
2,155.00 |
0.0M |
| 2025-07-07 |
2,095.00 |
2,150.00 |
2,095.00 |
2,140.00 |
0.0M |
| 2025-07-04 |
2,105.00 |
2,165.00 |
2,105.00 |
2,150.00 |
0.0M |
| 2025-07-03 |
2,120.00 |
2,165.00 |
2,120.00 |
2,165.00 |
0.0M |
| 2025-07-02 |
2,120.00 |
2,170.00 |
2,120.00 |
2,165.00 |
0.0M |
| 2025-07-01 |
2,145.00 |
2,160.00 |
2,120.00 |
2,160.00 |
0.0M |
| 2025-06-30 |
2,140.00 |
2,145.00 |
2,115.00 |
2,145.00 |
0.0M |
| 2025-06-27 |
2,165.00 |
2,165.00 |
2,125.00 |
2,140.00 |
0.0M |
| 2025-06-26 |
2,120.00 |
2,170.00 |
2,120.00 |
2,160.00 |
0.0M |
| 2025-06-25 |
2,135.00 |
2,170.00 |
2,135.00 |
2,165.00 |
0.0M |
| 2025-06-24 |
2,120.00 |
2,170.00 |
2,110.00 |
2,170.00 |
0.0M |
| 2025-06-23 |
2,155.00 |
2,165.00 |
2,120.00 |
2,160.00 |
0.0M |
| 2025-06-20 |
2,130.00 |
2,175.00 |
2,130.00 |
2,155.00 |
0.0M |
| 2025-06-19 |
2,130.00 |
2,175.00 |
2,130.00 |
2,175.00 |
0.0M |
| 2025-06-18 |
2,165.00 |
2,165.00 |
2,130.00 |
2,165.00 |
0.0M |
| 2025-06-17 |
2,120.00 |
2,155.00 |
2,120.00 |
2,155.00 |
0.0M |
| 2025-06-16 |
2,130.00 |
2,155.00 |
2,120.00 |
2,155.00 |
0.0M |
| 2025-06-13 |
2,155.00 |
2,170.00 |
2,140.00 |
2,165.00 |
0.0M |
| 2025-06-12 |
2,160.00 |
2,170.00 |
2,140.00 |
2,170.00 |
0.0M |
| 2025-06-11 |
2,170.00 |
2,180.00 |
2,160.00 |
2,175.00 |
0.0M |
| 2025-06-10 |
2,170.00 |
2,180.00 |
2,170.00 |
2,180.00 |
0.0M |
| 2025-06-09 |
2,180.00 |
2,180.00 |
2,170.00 |
2,175.00 |
0.0M |
| 2025-06-05 |
2,165.00 |
2,195.00 |
2,165.00 |
2,170.00 |
0.0M |
| 2025-06-04 |
2,180.00 |
2,200.00 |
2,170.00 |
2,190.00 |
0.0M |
| 2025-06-02 |
2,170.00 |
2,200.00 |
2,170.00 |
2,180.00 |
0.0M |
| 2025-05-30 |
2,160.00 |
2,200.00 |
2,160.00 |
2,200.00 |
0.0M |
| 2025-05-29 |
2,175.00 |
2,200.00 |
2,160.00 |
2,200.00 |
0.0M |
| 2025-05-28 |
2,175.00 |
2,200.00 |
2,175.00 |
2,195.00 |
0.0M |
| 2025-05-27 |
2,200.00 |
2,200.00 |
2,180.00 |
2,185.00 |
0.0M |
| 2025-05-26 |
2,175.00 |
2,205.00 |
2,175.00 |
2,200.00 |
0.0M |
| 2025-05-23 |
2,200.00 |
2,200.00 |
2,175.00 |
2,200.00 |
0.0M |
| 2025-05-22 |
2,165.00 |
2,200.00 |
2,165.00 |
2,200.00 |
0.0M |
| 2025-05-21 |
2,160.00 |
2,175.00 |
2,160.00 |
2,175.00 |
0.0M |
| 2025-05-20 |
2,150.00 |
2,175.00 |
2,145.00 |
2,170.00 |
0.0M |
| 2025-05-19 |
2,125.00 |
2,150.00 |
2,125.00 |
2,150.00 |
0.0M |
| 2025-05-16 |
2,125.00 |
2,130.00 |
2,125.00 |
2,125.00 |
0.0M |
| 2025-05-15 |
2,125.00 |
2,135.00 |
2,125.00 |
2,125.00 |
0.0M |
| 2025-05-14 |
2,130.00 |
2,140.00 |
2,125.00 |
2,125.00 |
0.0M |
| 2025-05-13 |
2,110.00 |
2,135.00 |
2,110.00 |
2,135.00 |
0.0M |
| 2025-05-12 |
2,110.00 |
2,135.00 |
2,110.00 |
2,135.00 |
0.0M |
| 2025-05-09 |
2,110.00 |
2,135.00 |
2,110.00 |
2,135.00 |
0.0M |
| 2025-05-08 |
2,110.00 |
2,135.00 |
2,110.00 |
2,135.00 |
0.0M |
| 2025-05-07 |
2,115.00 |
2,125.00 |
2,110.00 |
2,125.00 |
0.0M |
| 2025-05-02 |
2,125.00 |
2,130.00 |
2,115.00 |
2,130.00 |
0.0M |
| 2025-04-30 |
2,110.00 |
2,125.00 |
2,110.00 |
2,125.00 |
0.0M |
| 2025-04-29 |
2,110.00 |
2,125.00 |
2,110.00 |
2,125.00 |
0.0M |
| 2025-04-28 |
2,105.00 |
2,130.00 |
2,105.00 |
2,130.00 |
0.0M |
| 2025-04-25 |
2,110.00 |
2,127.00 |
2,110.00 |
2,115.00 |
0.0M |
| 2025-04-24 |
2,110.00 |
2,120.00 |
2,110.00 |
2,120.00 |
0.0M |
| 2025-04-23 |
2,130.00 |
2,130.00 |
2,110.00 |
2,120.00 |
0.0M |
| 2025-04-22 |
2,105.00 |
2,125.00 |
2,100.00 |
2,125.00 |
0.0M |
| 2025-04-21 |
2,110.00 |
2,135.00 |
2,100.00 |
2,130.00 |
0.0M |
| 2025-04-18 |
2,105.00 |
2,135.00 |
2,105.00 |
2,135.00 |
0.0M |
| 2025-04-17 |
2,110.00 |
2,130.00 |
2,105.00 |
2,130.00 |
0.0M |
| 2025-04-16 |
2,120.00 |
2,140.00 |
2,110.00 |
2,115.00 |
0.0M |
| 2025-04-15 |
2,135.00 |
2,135.00 |
2,115.00 |
2,125.00 |
0.0M |
| 2025-04-14 |
2,105.00 |
2,140.00 |
2,105.00 |
2,135.00 |
0.0M |
| 2025-04-11 |
2,135.00 |
2,135.00 |
2,105.00 |
2,135.00 |
0.0M |
| 2025-04-10 |
2,100.00 |
2,135.00 |
2,100.00 |
2,135.00 |
0.0M |
| 2025-04-09 |
2,110.00 |
2,130.00 |
2,110.00 |
2,130.00 |
0.0M |
| 2025-04-08 |
2,105.00 |
2,130.00 |
2,100.00 |
2,130.00 |
0.0M |
| 2025-04-07 |
2,110.00 |
2,140.00 |
2,100.00 |
2,135.00 |
0.0M |
| 2025-04-04 |
2,115.00 |
2,145.00 |
2,110.00 |
2,145.00 |
0.0M |
| 2025-04-03 |
2,115.00 |
2,150.00 |
2,115.00 |
2,150.00 |
0.0M |
| 2025-04-02 |
2,120.00 |
2,150.00 |
2,120.00 |
2,150.00 |
0.0M |
| 2025-04-01 |
2,115.00 |
2,155.00 |
2,115.00 |
2,150.00 |
0.0M |
| 2025-03-31 |
2,115.00 |
2,155.00 |
2,115.00 |
2,155.00 |
0.0M |
| 2025-03-28 |
2,155.00 |
2,155.00 |
2,145.00 |
2,155.00 |
0.0M |
| 2025-03-27 |
2,160.00 |
2,160.00 |
2,150.00 |
2,155.00 |
0.0M |
| 2025-03-26 |
2,135.00 |
2,150.00 |
2,125.00 |
2,145.00 |
0.0M |
| 2025-03-25 |
2,165.00 |
2,165.00 |
2,110.00 |
2,150.00 |
0.0M |
| 2025-03-24 |
2,125.00 |
2,170.00 |
2,125.00 |
2,160.00 |
0.0M |
| 2025-03-21 |
2,155.00 |
2,155.00 |
2,110.00 |
2,125.00 |
0.0M |
| 2025-03-20 |
2,100.00 |
2,155.00 |
2,100.00 |
2,155.00 |
0.0M |
| 2025-03-19 |
2,155.00 |
2,160.00 |
2,145.00 |
2,160.00 |
0.0M |
| 2025-03-18 |
2,140.00 |
2,160.00 |
2,125.00 |
2,160.00 |
0.0M |
| 2025-03-17 |
2,105.00 |
2,165.00 |
2,105.00 |
2,165.00 |
0.0M |
| 2025-03-14 |
2,100.00 |
2,105.00 |
2,100.00 |
2,105.00 |
0.0M |
| 2025-03-13 |
2,100.00 |
2,105.00 |
2,100.00 |
2,105.00 |
0.0M |
| 2025-03-12 |
2,100.00 |
2,100.00 |
2,095.00 |
2,100.00 |
0.0M |
| 2025-03-11 |
2,105.00 |
2,120.00 |
2,100.00 |
2,100.00 |
0.0M |
| 2025-03-10 |
2,105.00 |
2,140.00 |
2,105.00 |
2,115.00 |
0.0M |
| 2025-03-07 |
2,130.00 |
2,140.00 |
2,130.00 |
2,140.00 |
0.0M |
| 2025-03-06 |
2,125.00 |
2,125.00 |
2,115.00 |
2,125.00 |
0.0M |
| 2025-03-05 |
2,105.00 |
2,125.00 |
2,105.00 |
2,125.00 |
0.0M |
| 2025-03-04 |
2,105.00 |
2,135.00 |
2,105.00 |
2,130.00 |
0.0M |
| 2025-02-28 |
2,125.00 |
2,130.00 |
2,105.00 |
2,130.00 |
0.0M |
| 2025-02-27 |
2,120.00 |
2,130.00 |
2,100.00 |
2,130.00 |
0.0M |
| 2025-02-26 |
2,100.00 |
2,120.00 |
2,100.00 |
2,120.00 |
0.0M |
| 2025-02-25 |
2,105.00 |
2,115.00 |
2,100.00 |
2,110.00 |
0.0M |
| 2025-02-24 |
2,105.00 |
2,135.00 |
2,105.00 |
2,110.00 |
0.0M |
| 2025-02-21 |
2,100.00 |
2,135.00 |
2,100.00 |
2,130.00 |
0.0M |
| 2025-02-20 |
2,135.00 |
2,135.00 |
2,110.00 |
2,130.00 |
0.0M |
| 2025-02-19 |
2,120.00 |
2,120.00 |
2,110.00 |
2,120.00 |
0.0M |
| 2025-02-18 |
2,120.00 |
2,125.00 |
2,095.00 |
2,120.00 |
0.0M |
| 2025-02-17 |
2,095.00 |
2,125.00 |
2,095.00 |
2,125.00 |
0.0M |
| 2025-02-14 |
2,120.00 |
2,125.00 |
2,110.00 |
2,125.00 |
0.0M |
| 2025-02-13 |
2,120.00 |
2,130.00 |
2,105.00 |
2,125.00 |
0.0M |
| 2025-02-12 |
2,100.00 |
2,120.00 |
2,100.00 |
2,120.00 |
0.0M |
| 2025-02-11 |
2,095.00 |
2,100.00 |
2,090.00 |
2,100.00 |
0.0M |
| 2025-02-10 |
2,075.00 |
2,115.00 |
2,070.00 |
2,095.00 |
0.0M |
| 2025-02-07 |
2,105.00 |
2,105.00 |
2,075.00 |
2,085.00 |
0.0M |
| 2025-02-06 |
2,090.00 |
2,120.00 |
2,085.00 |
2,105.00 |
0.0M |
| 2025-02-05 |
2,080.00 |
2,090.00 |
2,075.00 |
2,090.00 |
0.0M |
| 2025-02-04 |
2,070.00 |
2,090.00 |
2,070.00 |
2,090.00 |
0.0M |
| 2025-02-03 |
2,075.00 |
2,115.00 |
2,070.00 |
2,070.00 |
0.0M |
| 2025-01-31 |
2,105.00 |
2,135.00 |
2,080.00 |
2,090.00 |
0.0M |
| 2025-01-24 |
2,100.00 |
2,105.00 |
2,080.00 |
2,105.00 |
0.0M |
| 2025-01-23 |
2,070.00 |
2,125.00 |
2,070.00 |
2,100.00 |
0.0M |
| 2025-01-22 |
2,070.00 |
2,100.00 |
2,070.00 |
2,100.00 |
0.0M |
| 2025-01-21 |
2,090.00 |
2,100.00 |
2,075.00 |
2,095.00 |
0.0M |
| 2025-01-20 |
2,070.00 |
2,095.00 |
2,070.00 |
2,095.00 |
0.0M |
| 2025-01-17 |
2,095.00 |
2,095.00 |
2,075.00 |
2,080.00 |
0.0M |
| 2025-01-16 |
2,095.00 |
2,095.00 |
2,070.00 |
2,090.00 |
0.0M |
| 2025-01-15 |
2,060.00 |
2,090.00 |
2,060.00 |
2,085.00 |
0.0M |
| 2025-01-14 |
2,060.00 |
2,095.00 |
2,060.00 |
2,075.00 |
0.0M |
| 2025-01-13 |
2,100.00 |
2,100.00 |
2,055.00 |
2,075.00 |
0.0M |
| 2025-01-10 |
2,100.00 |
2,100.00 |
2,090.00 |
2,100.00 |
0.0M |
| 2025-01-09 |
2,095.00 |
2,100.00 |
2,075.00 |
2,100.00 |
0.0M |
| 2025-01-08 |
2,090.00 |
2,095.00 |
2,090.00 |
2,095.00 |
0.0M |
| 2025-01-07 |
2,075.00 |
2,105.00 |
2,070.00 |
2,095.00 |
0.0M |
| 2025-01-06 |
2,060.00 |
2,110.00 |
2,060.00 |
2,105.00 |
0.0M |
| 2025-01-03 |
2,050.00 |
2,075.00 |
2,050.00 |
2,075.00 |
0.0M |
| 2025-01-02 |
2,050.00 |
2,070.00 |
2,050.00 |
2,050.00 |
0.0M |