| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
17.33 |
17.40 |
17.12 |
17.23 |
2,868.6K |
| 09:35 |
17.23 |
17.24 |
17.11 |
17.12 |
1,922.4K |
| 09:40 |
17.12 |
17.22 |
17.05 |
17.08 |
1,824.3K |
| 09:45 |
17.06 |
17.08 |
16.96 |
16.96 |
2,372.4K |
| 09:50 |
16.94 |
16.94 |
16.79 |
16.82 |
1,961.4K |
| 09:55 |
16.81 |
16.90 |
16.76 |
16.87 |
1,232.6K |
| 10:00 |
16.86 |
16.88 |
16.78 |
16.83 |
874.6K |
| 10:05 |
16.82 |
16.92 |
16.74 |
16.91 |
1,021.5K |
| 10:10 |
16.90 |
16.91 |
16.82 |
16.90 |
596.3K |
| 10:15 |
16.90 |
16.95 |
16.88 |
16.92 |
502.4K |
| 10:20 |
16.92 |
16.94 |
16.87 |
16.94 |
358.5K |
| 10:25 |
16.96 |
16.99 |
16.90 |
16.91 |
265.8K |
| 10:30 |
16.91 |
16.92 |
16.86 |
16.86 |
432.8K |
| 10:35 |
16.86 |
16.87 |
16.77 |
16.81 |
718.2K |
| 10:40 |
16.81 |
16.82 |
16.78 |
16.81 |
321.8K |
| 10:45 |
16.81 |
16.87 |
16.80 |
16.87 |
346.1K |
| 10:50 |
16.87 |
16.87 |
16.82 |
16.85 |
199.4K |
| 10:55 |
16.85 |
16.90 |
16.85 |
16.87 |
136.0K |
| 11:00 |
16.87 |
17.07 |
16.87 |
17.04 |
707.2K |
| 11:05 |
17.04 |
17.04 |
16.92 |
16.94 |
351.4K |
| 11:10 |
16.94 |
16.94 |
16.88 |
16.92 |
228.1K |
| 11:15 |
16.91 |
16.92 |
16.85 |
16.86 |
159.3K |
| 11:20 |
16.86 |
16.86 |
16.80 |
16.81 |
356.9K |
| 11:25 |
16.80 |
16.81 |
16.78 |
16.79 |
543.4K |
| 13:00 |
16.77 |
16.77 |
16.69 |
16.70 |
1,217.2K |
| 13:05 |
16.70 |
16.74 |
16.68 |
16.74 |
393.6K |
| 13:10 |
16.73 |
16.78 |
16.73 |
16.78 |
214.4K |
| 13:15 |
16.78 |
16.79 |
16.75 |
16.75 |
209.2K |
| 13:20 |
16.75 |
16.81 |
16.74 |
16.74 |
232.4K |
| 13:25 |
16.75 |
16.75 |
16.71 |
16.72 |
293.4K |
| 13:30 |
16.71 |
16.72 |
16.68 |
16.68 |
534.8K |
| 13:35 |
16.69 |
16.70 |
16.66 |
16.67 |
424.7K |
| 13:40 |
16.65 |
16.66 |
16.60 |
16.64 |
641.5K |
| 13:45 |
16.64 |
16.68 |
16.61 |
16.68 |
367.6K |
| 13:50 |
16.67 |
16.68 |
16.55 |
16.57 |
956.9K |
| 13:55 |
16.57 |
16.61 |
16.55 |
16.55 |
541.3K |
| 14:00 |
16.56 |
16.62 |
16.55 |
16.61 |
396.2K |
| 14:05 |
16.60 |
16.60 |
16.57 |
16.60 |
298.7K |
| 14:10 |
16.60 |
16.60 |
16.55 |
16.55 |
424.2K |
| 14:15 |
16.55 |
16.59 |
16.55 |
16.58 |
417.2K |
| 14:20 |
16.58 |
16.60 |
16.55 |
16.55 |
450.6K |
| 14:25 |
16.55 |
16.55 |
16.51 |
16.54 |
641.0K |
| 14:30 |
16.55 |
16.57 |
16.50 |
16.51 |
736.6K |
| 14:35 |
16.50 |
16.53 |
16.47 |
16.49 |
728.7K |
| 14:40 |
16.48 |
16.52 |
16.46 |
16.52 |
587.8K |
| 14:45 |
16.52 |
16.55 |
16.47 |
16.47 |
557.6K |
| 14:50 |
16.47 |
16.48 |
16.40 |
16.42 |
1,209.4K |
| 14:55 |
16.42 |
16.42 |
16.40 |
16.41 |
661.1K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
17.23 |
17.43 |
16.40 |
16.41 |
33.9M |
| 2025-09-25 |
17.70 |
17.98 |
17.46 |
17.46 |
41.6M |
| 2025-09-24 |
16.60 |
17.50 |
16.36 |
17.50 |
37.6M |
| 2025-09-23 |
17.35 |
17.98 |
16.31 |
16.87 |
32.6M |
| 2025-09-22 |
16.85 |
17.35 |
16.70 |
17.27 |
23.4M |
| 2025-09-19 |
17.31 |
17.55 |
16.94 |
16.95 |
26.9M |
| 2025-09-18 |
17.22 |
17.95 |
17.11 |
17.32 |
47.3M |
| 2025-09-17 |
17.09 |
17.57 |
17.01 |
17.25 |
26.4M |
| 2025-09-16 |
16.92 |
17.30 |
16.67 |
17.21 |
25.8M |
| 2025-09-15 |
17.01 |
17.20 |
16.70 |
16.92 |
30.1M |
| 2025-09-12 |
17.13 |
17.86 |
17.03 |
17.28 |
41.5M |
| 2025-09-11 |
16.69 |
17.10 |
16.30 |
17.03 |
39.3M |
| 2025-09-10 |
16.05 |
16.44 |
16.05 |
16.26 |
19.7M |
| 2025-09-09 |
16.71 |
16.71 |
15.93 |
16.04 |
23.1M |
| 2025-09-08 |
16.51 |
16.82 |
16.30 |
16.66 |
26.3M |
| 2025-09-05 |
15.95 |
16.65 |
15.75 |
16.64 |
29.5M |
| 2025-09-04 |
16.53 |
16.83 |
15.52 |
15.92 |
37.8M |
| 2025-09-03 |
17.53 |
17.53 |
16.48 |
16.58 |
42.8M |
| 2025-09-02 |
19.19 |
19.38 |
17.40 |
17.61 |
75.4M |
| 2025-09-01 |
19.25 |
21.20 |
19.10 |
19.46 |
98.4M |
| 2025-08-29 |
18.91 |
18.91 |
18.00 |
18.27 |
57.3M |
| 2025-08-28 |
18.30 |
19.17 |
17.73 |
19.11 |
89.5M |
| 2025-08-27 |
17.90 |
18.70 |
17.65 |
17.85 |
63.3M |
| 2025-08-26 |
17.42 |
19.07 |
17.31 |
18.26 |
66.2M |
| 2025-08-25 |
17.72 |
17.94 |
17.35 |
17.59 |
40.6M |
| 2025-08-22 |
17.30 |
17.70 |
17.17 |
17.50 |
33.7M |
| 2025-08-21 |
18.25 |
18.35 |
17.12 |
17.26 |
50.8M |
| 2025-08-20 |
18.11 |
18.35 |
17.75 |
18.35 |
40.8M |
| 2025-08-19 |
18.75 |
19.50 |
18.24 |
18.51 |
65.4M |
| 2025-08-18 |
18.05 |
19.77 |
17.93 |
18.99 |
87.1M |
| 2025-08-15 |
17.16 |
18.20 |
17.01 |
17.73 |
58.3M |
| 2025-08-14 |
18.50 |
18.50 |
17.12 |
17.24 |
62.3M |
| 2025-08-13 |
17.61 |
18.75 |
17.41 |
18.35 |
75.7M |
| 2025-08-12 |
17.09 |
18.21 |
16.92 |
17.89 |
83.0M |
| 2025-08-11 |
17.02 |
17.50 |
16.67 |
17.46 |
64.9M |
| 2025-08-08 |
15.66 |
17.86 |
15.53 |
16.92 |
85.3M |
| 2025-08-07 |
15.65 |
16.18 |
15.60 |
15.81 |
38.3M |
| 2025-08-06 |
16.05 |
16.85 |
15.90 |
15.95 |
61.1M |
| 2025-08-05 |
16.00 |
16.30 |
15.71 |
16.19 |
47.7M |
| 2025-08-04 |
15.37 |
16.15 |
15.37 |
16.04 |
52.2M |
| 2025-08-01 |
15.77 |
15.96 |
15.26 |
15.67 |
62.5M |
| 2025-07-31 |
14.80 |
16.50 |
14.62 |
15.52 |
97.7M |
| 2025-07-30 |
15.01 |
15.04 |
14.47 |
14.56 |
22.4M |
| 2025-07-29 |
14.80 |
15.08 |
14.40 |
15.08 |
29.1M |
| 2025-07-28 |
15.10 |
15.12 |
14.75 |
14.79 |
24.6M |
| 2025-07-25 |
15.21 |
15.21 |
14.80 |
14.97 |
28.6M |
| 2025-07-24 |
14.59 |
15.20 |
14.50 |
15.12 |
40.7M |
| 2025-07-23 |
14.42 |
14.78 |
14.32 |
14.58 |
25.5M |
| 2025-07-22 |
14.99 |
15.00 |
14.46 |
14.57 |
38.7M |
| 2025-07-21 |
15.31 |
15.31 |
14.86 |
15.15 |
43.3M |
| 2025-07-18 |
14.56 |
15.35 |
14.52 |
15.35 |
68.8M |
| 2025-07-17 |
14.43 |
14.74 |
14.28 |
14.66 |
36.9M |
| 2025-07-16 |
14.51 |
15.00 |
14.45 |
14.58 |
59.6M |
| 2025-07-15 |
13.88 |
15.63 |
13.75 |
14.78 |
94.1M |
| 2025-07-14 |
13.50 |
13.77 |
13.37 |
13.60 |
19.8M |
| 2025-07-11 |
13.21 |
13.59 |
13.05 |
13.50 |
22.7M |
| 2025-07-10 |
13.35 |
13.38 |
13.12 |
13.21 |
12.3M |
| 2025-07-09 |
13.44 |
13.51 |
13.27 |
13.32 |
12.4M |
| 2025-07-08 |
13.19 |
13.48 |
13.07 |
13.46 |
16.6M |
| 2025-07-07 |
13.12 |
13.26 |
13.03 |
13.22 |
11.8M |
| 2025-07-04 |
13.25 |
13.56 |
13.15 |
13.16 |
22.9M |
| 2025-07-03 |
13.16 |
13.34 |
13.15 |
13.28 |
9.3M |
| 2025-07-02 |
13.32 |
13.39 |
13.06 |
13.16 |
12.6M |
| 2025-07-01 |
13.79 |
13.81 |
13.33 |
13.44 |
17.1M |
| 2025-06-30 |
14.01 |
14.08 |
13.55 |
13.64 |
27.1M |
| 2025-06-27 |
13.47 |
13.76 |
13.34 |
13.58 |
22.2M |
| 2025-06-26 |
13.50 |
13.65 |
13.30 |
13.40 |
21.9M |
| 2025-06-25 |
13.27 |
13.50 |
13.11 |
13.49 |
26.0M |
| 2025-06-24 |
12.60 |
13.19 |
12.50 |
13.19 |
21.7M |
| 2025-06-23 |
12.21 |
12.50 |
12.17 |
12.49 |
10.1M |
| 2025-06-20 |
12.59 |
12.65 |
12.25 |
12.32 |
11.1M |
| 2025-06-19 |
12.80 |
13.04 |
12.50 |
12.52 |
14.9M |
| 2025-06-18 |
12.80 |
12.95 |
12.67 |
12.86 |
9.7M |
| 2025-06-17 |
13.15 |
13.19 |
12.80 |
12.90 |
12.1M |
| 2025-06-16 |
12.60 |
13.00 |
12.53 |
12.92 |
13.2M |
| 2025-06-13 |
13.13 |
13.18 |
12.62 |
12.66 |
19.9M |
| 2025-06-12 |
13.16 |
13.46 |
13.05 |
13.27 |
14.1M |
| 2025-06-11 |
13.17 |
13.32 |
13.13 |
13.19 |
12.8M |
| 2025-06-10 |
13.64 |
13.64 |
13.00 |
13.23 |
20.6M |
| 2025-06-09 |
13.58 |
13.76 |
13.42 |
13.64 |
19.2M |
| 2025-06-06 |
13.26 |
13.75 |
13.17 |
13.50 |
25.7M |
| 2025-06-05 |
12.87 |
13.35 |
12.84 |
13.34 |
22.3M |
| 2025-06-04 |
12.82 |
13.05 |
12.71 |
12.91 |
11.3M |
| 2025-06-03 |
12.78 |
13.02 |
12.71 |
12.75 |
12.0M |
| 2025-05-30 |
13.25 |
13.27 |
12.84 |
12.90 |
14.0M |
| 2025-05-29 |
13.07 |
13.39 |
13.02 |
13.31 |
14.0M |
| 2025-05-28 |
13.12 |
13.24 |
13.00 |
13.05 |
10.4M |
| 2025-05-27 |
13.39 |
13.39 |
13.06 |
13.12 |
10.7M |
| 2025-05-26 |
13.10 |
13.40 |
13.03 |
13.38 |
13.4M |
| 2025-05-23 |
13.46 |
13.56 |
13.04 |
13.05 |
16.1M |
| 2025-05-22 |
13.61 |
13.86 |
13.44 |
13.48 |
13.5M |
| 2025-05-21 |
13.88 |
13.96 |
13.58 |
13.67 |
15.2M |
| 2025-05-20 |
14.02 |
14.08 |
13.70 |
13.96 |
15.9M |
| 2025-05-19 |
13.99 |
14.07 |
13.68 |
14.02 |
13.0M |
| 2025-05-16 |
13.88 |
14.13 |
13.71 |
14.00 |
15.7M |
| 2025-05-15 |
14.44 |
14.55 |
13.93 |
13.95 |
24.3M |
| 2025-05-14 |
14.26 |
14.87 |
14.22 |
14.61 |
32.7M |
| 2025-05-13 |
14.53 |
14.74 |
14.21 |
14.27 |
23.7M |
| 2025-05-12 |
14.27 |
14.50 |
14.20 |
14.39 |
20.9M |
| 2025-05-09 |
14.77 |
14.78 |
14.12 |
14.19 |
25.6M |
| 2025-05-08 |
14.59 |
14.82 |
14.26 |
14.54 |
39.4M |
| 2025-05-07 |
14.30 |
14.95 |
14.12 |
14.59 |
58.9M |
| 2025-05-06 |
13.52 |
14.18 |
13.47 |
14.16 |
40.3M |
| 2025-04-30 |
13.09 |
13.42 |
12.86 |
13.35 |
35.8M |
| 2025-04-29 |
12.40 |
13.33 |
12.40 |
12.83 |
40.2M |
| 2025-04-28 |
12.60 |
12.90 |
12.37 |
12.39 |
16.4M |
| 2025-04-25 |
12.63 |
12.84 |
12.53 |
12.56 |
15.3M |
| 2025-04-24 |
13.08 |
13.10 |
12.45 |
12.49 |
23.7M |
| 2025-04-23 |
13.07 |
13.25 |
12.96 |
13.12 |
23.2M |
| 2025-04-22 |
13.25 |
13.29 |
12.80 |
12.84 |
21.7M |
| 2025-04-21 |
12.76 |
13.29 |
12.66 |
13.29 |
20.7M |
| 2025-04-18 |
12.75 |
13.04 |
12.61 |
12.78 |
17.5M |
| 2025-04-17 |
12.80 |
13.09 |
12.73 |
12.74 |
17.8M |
| 2025-04-16 |
13.26 |
13.48 |
12.71 |
12.97 |
20.6M |
| 2025-04-15 |
13.50 |
13.66 |
13.17 |
13.41 |
19.8M |
| 2025-04-14 |
13.67 |
13.90 |
13.35 |
13.48 |
26.2M |
| 2025-04-11 |
13.01 |
13.44 |
13.01 |
13.18 |
26.2M |
| 2025-04-10 |
13.03 |
13.60 |
13.03 |
13.17 |
39.9M |
| 2025-04-09 |
11.57 |
12.50 |
10.42 |
12.35 |
43.2M |
| 2025-04-08 |
11.66 |
12.28 |
11.35 |
11.89 |
36.9M |
| 2025-04-07 |
13.14 |
13.58 |
11.57 |
11.57 |
32.0M |
| 2025-04-03 |
14.38 |
14.90 |
14.32 |
14.46 |
17.6M |
| 2025-04-02 |
14.84 |
14.99 |
14.54 |
14.63 |
19.5M |
| 2025-04-01 |
15.06 |
15.14 |
14.63 |
14.76 |
24.0M |
| 2025-03-31 |
14.41 |
15.14 |
14.00 |
15.06 |
35.9M |
| 2025-03-28 |
15.02 |
15.45 |
14.62 |
14.64 |
37.1M |
| 2025-03-27 |
15.78 |
16.47 |
15.48 |
15.53 |
35.4M |
| 2025-03-26 |
15.57 |
15.93 |
15.27 |
15.39 |
30.9M |
| 2025-03-25 |
17.12 |
17.33 |
15.23 |
15.72 |
46.7M |
| 2025-03-24 |
18.26 |
18.30 |
16.80 |
17.28 |
38.3M |
| 2025-03-21 |
17.87 |
18.60 |
17.68 |
18.48 |
37.4M |
| 2025-03-20 |
18.31 |
18.80 |
18.02 |
18.18 |
35.5M |
| 2025-03-19 |
18.75 |
19.49 |
18.01 |
18.49 |
54.2M |
| 2025-03-18 |
19.88 |
20.55 |
18.96 |
19.09 |
67.3M |
| 2025-03-17 |
19.50 |
20.49 |
19.05 |
20.11 |
73.4M |
| 2025-03-14 |
18.80 |
19.84 |
18.36 |
19.72 |
80.0M |
| 2025-03-13 |
18.32 |
19.65 |
18.20 |
19.29 |
78.0M |
| 2025-03-12 |
18.28 |
19.32 |
18.01 |
18.50 |
66.9M |
| 2025-03-11 |
16.98 |
18.34 |
16.98 |
18.30 |
52.5M |
| 2025-03-10 |
18.47 |
18.47 |
17.27 |
17.31 |
42.5M |
| 2025-03-07 |
18.63 |
19.06 |
18.25 |
18.47 |
51.7M |
| 2025-03-06 |
18.46 |
19.66 |
18.35 |
19.11 |
80.1M |
| 2025-03-05 |
18.21 |
18.45 |
17.53 |
18.19 |
52.7M |
| 2025-03-04 |
16.80 |
18.24 |
16.63 |
18.23 |
64.3M |
| 2025-03-03 |
16.79 |
17.22 |
16.45 |
16.99 |
45.8M |
| 2025-02-28 |
17.47 |
17.88 |
16.42 |
16.52 |
51.6M |
| 2025-02-27 |
18.10 |
18.68 |
17.09 |
17.52 |
62.4M |
| 2025-02-26 |
18.26 |
18.41 |
17.74 |
18.04 |
60.9M |
| 2025-02-25 |
17.46 |
18.80 |
17.46 |
18.37 |
83.2M |
| 2025-02-24 |
20.01 |
21.45 |
19.19 |
19.20 |
125.3M |
| 2025-02-21 |
20.35 |
22.40 |
19.56 |
20.28 |
152.6M |
| 2025-02-20 |
18.00 |
19.19 |
17.77 |
18.67 |
109.7M |
| 2025-02-19 |
17.00 |
18.16 |
16.80 |
18.11 |
87.4M |
| 2025-02-18 |
17.50 |
18.30 |
16.78 |
17.13 |
79.8M |
| 2025-02-17 |
19.13 |
19.50 |
17.50 |
17.93 |
117.3M |
| 2025-02-14 |
17.29 |
19.85 |
16.50 |
18.75 |
157.4M |
| 2025-02-13 |
17.00 |
19.22 |
16.66 |
18.20 |
185.9M |
| 2025-02-12 |
13.59 |
16.04 |
13.50 |
16.04 |
89.9M |
| 2025-02-11 |
13.23 |
13.85 |
13.23 |
13.37 |
70.9M |
| 2025-02-10 |
12.44 |
13.55 |
12.44 |
13.55 |
81.0M |
| 2025-02-07 |
12.45 |
12.95 |
12.20 |
12.46 |
57.4M |
| 2025-02-06 |
12.11 |
12.50 |
11.98 |
12.50 |
43.3M |
| 2025-02-05 |
11.87 |
12.49 |
11.75 |
12.28 |
44.6M |
| 2025-01-27 |
13.20 |
13.60 |
11.52 |
11.70 |
62.6M |
| 2025-01-24 |
13.22 |
13.67 |
12.70 |
13.37 |
65.6M |
| 2025-01-23 |
13.58 |
13.97 |
13.21 |
13.90 |
78.2M |
| 2025-01-22 |
13.39 |
14.21 |
13.30 |
13.61 |
86.0M |
| 2025-01-21 |
13.30 |
13.81 |
13.09 |
13.52 |
60.2M |
| 2025-01-20 |
13.44 |
13.80 |
13.20 |
13.30 |
56.3M |
| 2025-01-17 |
12.82 |
13.70 |
12.51 |
13.57 |
75.6M |
| 2025-01-16 |
13.41 |
14.00 |
13.04 |
13.11 |
79.9M |
| 2025-01-15 |
13.66 |
13.86 |
13.13 |
13.25 |
66.5M |
| 2025-01-14 |
13.18 |
13.94 |
12.90 |
13.79 |
97.8M |
| 2025-01-13 |
12.03 |
13.28 |
11.39 |
13.28 |
85.8M |
| 2025-01-10 |
12.91 |
13.19 |
12.15 |
12.20 |
73.7M |
| 2025-01-09 |
13.50 |
14.48 |
13.33 |
13.36 |
104.9M |
| 2025-01-08 |
13.02 |
13.98 |
12.80 |
13.82 |
101.1M |
| 2025-01-07 |
11.97 |
13.77 |
11.97 |
13.28 |
90.1M |
| 2025-01-06 |
11.40 |
12.70 |
10.70 |
12.10 |
72.6M |
| 2025-01-03 |
12.94 |
13.49 |
11.10 |
11.69 |
85.9M |
| 2025-01-02 |
12.53 |
13.17 |
12.00 |
13.06 |
68.5M |