| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
17.00 |
17.00 |
17.00 |
17.00 |
3.8K |
| 09:35 |
17.00 |
17.00 |
16.98 |
16.98 |
3.6K |
| 09:40 |
16.98 |
17.00 |
16.98 |
17.00 |
23.0K |
| 09:50 |
17.16 |
17.20 |
17.16 |
17.20 |
27.7K |
| 09:55 |
17.22 |
17.22 |
17.20 |
17.20 |
7.9K |
| 10:00 |
17.20 |
17.20 |
17.18 |
17.20 |
17.5K |
| 10:05 |
17.20 |
17.20 |
17.00 |
17.00 |
69.8K |
| 10:10 |
17.00 |
17.00 |
17.00 |
17.00 |
6.7K |
| 10:15 |
17.00 |
17.00 |
16.98 |
16.98 |
7.8K |
| 10:20 |
17.00 |
17.00 |
16.98 |
16.98 |
6.9K |
| 10:25 |
16.92 |
16.94 |
16.92 |
16.94 |
6.5K |
| 10:30 |
16.92 |
16.94 |
16.92 |
16.92 |
11.3K |
| 10:35 |
16.92 |
16.92 |
16.92 |
16.92 |
0.2K |
| 10:40 |
16.92 |
16.94 |
16.92 |
16.94 |
0.9K |
| 10:45 |
16.94 |
16.94 |
16.94 |
16.94 |
0.7K |
| 10:50 |
16.94 |
16.94 |
16.94 |
16.94 |
0.8K |
| 10:55 |
16.92 |
16.92 |
16.92 |
16.92 |
2.0K |
| 11:00 |
16.92 |
16.92 |
16.90 |
16.90 |
8.4K |
| 11:05 |
16.90 |
16.90 |
16.90 |
16.90 |
0.4K |
| 11:10 |
16.92 |
16.92 |
16.88 |
16.90 |
13.4K |
| 11:15 |
16.90 |
16.90 |
16.88 |
16.90 |
5.1K |
| 11:20 |
16.82 |
16.82 |
16.80 |
16.80 |
12.3K |
| 11:25 |
16.80 |
16.90 |
16.80 |
16.82 |
2.2K |
| 11:30 |
16.90 |
16.90 |
16.90 |
16.90 |
1.2K |
| 11:35 |
16.90 |
16.90 |
16.90 |
16.90 |
7.8K |
| 11:40 |
16.92 |
16.92 |
16.92 |
16.92 |
1.3K |
| 11:50 |
16.92 |
16.92 |
16.90 |
16.90 |
5.7K |
| 11:55 |
16.88 |
16.90 |
16.88 |
16.90 |
6.0K |
| 13:00 |
16.86 |
16.88 |
16.86 |
16.88 |
28.2K |
| 13:05 |
16.90 |
16.90 |
16.90 |
16.90 |
61.5K |
| 13:10 |
16.90 |
16.90 |
16.90 |
16.90 |
10.8K |
| 13:15 |
16.90 |
16.90 |
16.88 |
16.90 |
34.9K |
| 13:20 |
16.90 |
16.98 |
16.90 |
16.98 |
68.5K |
| 13:25 |
17.00 |
17.00 |
17.00 |
17.00 |
17.0K |
| 13:30 |
17.00 |
17.00 |
16.98 |
17.00 |
3.0K |
| 13:35 |
17.00 |
17.00 |
17.00 |
17.00 |
0.1K |
| 13:40 |
17.00 |
17.00 |
16.90 |
16.90 |
211.1K |
| 13:45 |
17.00 |
17.00 |
17.00 |
17.00 |
0.1K |
| 13:50 |
17.00 |
17.00 |
17.00 |
17.00 |
11.9K |
| 13:55 |
16.98 |
16.98 |
16.98 |
16.98 |
0.2K |
| 14:00 |
16.98 |
16.98 |
16.98 |
16.98 |
2.1K |
| 14:05 |
16.98 |
16.98 |
16.98 |
16.98 |
0.1K |
| 14:10 |
16.98 |
16.98 |
16.98 |
16.98 |
21.5K |
| 14:15 |
16.98 |
16.98 |
16.96 |
16.96 |
7.0K |
| 14:25 |
16.98 |
16.98 |
16.94 |
16.94 |
9.1K |
| 14:30 |
16.92 |
16.92 |
16.92 |
16.92 |
14.0K |
| 14:35 |
16.92 |
16.92 |
16.88 |
16.90 |
32.3K |
| 14:40 |
16.92 |
16.98 |
16.92 |
16.92 |
180.1K |
| 14:50 |
16.90 |
16.90 |
16.90 |
16.90 |
204.7K |
| 14:55 |
16.90 |
16.90 |
16.90 |
16.90 |
10.5K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-29 |
16.90 |
16.98 |
16.36 |
16.36 |
1.8M |
| 2025-09-26 |
17.00 |
17.22 |
16.80 |
16.90 |
1.2M |
| 2025-09-25 |
16.90 |
17.10 |
16.70 |
17.00 |
1.2M |
| 2025-09-24 |
17.56 |
17.58 |
16.96 |
17.00 |
2.0M |
| 2025-09-23 |
17.70 |
17.80 |
17.48 |
17.56 |
2.4M |
| 2025-09-22 |
16.90 |
17.68 |
16.90 |
17.66 |
2.1M |
| 2025-09-19 |
18.00 |
18.00 |
16.62 |
17.16 |
5.0M |
| 2025-09-18 |
17.40 |
18.40 |
17.38 |
18.00 |
4.6M |
| 2025-09-17 |
17.44 |
17.50 |
17.14 |
17.44 |
2.5M |
| 2025-09-16 |
16.58 |
17.41 |
16.58 |
17.09 |
8.3M |
| 2025-09-15 |
16.94 |
17.11 |
16.45 |
16.66 |
5.2M |
| 2025-09-12 |
15.92 |
17.03 |
15.76 |
16.94 |
7.4M |
| 2025-09-11 |
16.07 |
16.37 |
15.98 |
16.00 |
2.2M |
| 2025-09-10 |
16.47 |
16.58 |
16.00 |
16.07 |
2.7M |
| 2025-09-09 |
16.98 |
17.00 |
16.26 |
16.78 |
4.0M |
| 2025-09-08 |
16.26 |
17.02 |
16.20 |
16.96 |
9.5M |
| 2025-09-05 |
16.12 |
16.76 |
15.72 |
16.26 |
11.7M |
| 2025-09-04 |
14.92 |
16.12 |
14.90 |
16.12 |
14.8M |
| 2025-09-03 |
15.08 |
15.08 |
14.72 |
14.94 |
2.9M |
| 2025-09-02 |
15.28 |
15.28 |
14.96 |
15.08 |
2.9M |
| 2025-09-01 |
14.96 |
15.38 |
14.94 |
15.30 |
6.0M |
| 2025-08-29 |
13.88 |
15.06 |
13.80 |
15.00 |
13.3M |
| 2025-08-28 |
13.98 |
14.14 |
13.76 |
13.80 |
5.2M |
| 2025-08-27 |
13.80 |
14.02 |
13.80 |
13.96 |
4.7M |
| 2025-08-26 |
13.48 |
14.02 |
13.40 |
14.00 |
14.7M |
| 2025-08-22 |
12.82 |
13.30 |
12.82 |
13.30 |
8.1M |
| 2025-08-20 |
12.94 |
12.96 |
12.64 |
12.80 |
1.8M |
| 2025-08-19 |
13.00 |
13.02 |
12.90 |
12.94 |
2.4M |
| 2025-08-18 |
12.64 |
13.04 |
12.64 |
12.86 |
7.3M |
| 2025-08-15 |
12.30 |
12.70 |
12.30 |
12.60 |
6.0M |
| 2025-08-14 |
12.12 |
12.18 |
11.98 |
12.04 |
0.8M |
| 2025-08-13 |
12.00 |
12.20 |
12.00 |
12.14 |
1.1M |
| 2025-08-12 |
12.08 |
12.08 |
11.94 |
11.98 |
1.5M |
| 2025-08-11 |
12.00 |
12.16 |
11.88 |
12.08 |
1.7M |
| 2025-08-08 |
11.98 |
12.10 |
11.92 |
12.00 |
1.0M |
| 2025-08-07 |
12.12 |
12.12 |
11.72 |
11.84 |
1.4M |
| 2025-08-06 |
12.06 |
12.42 |
12.06 |
12.12 |
4.1M |
| 2025-08-05 |
11.70 |
12.10 |
11.70 |
12.02 |
7.5M |
| 2025-08-04 |
11.42 |
11.70 |
11.38 |
11.60 |
1.8M |
| 2025-08-01 |
11.50 |
11.50 |
11.40 |
11.48 |
0.2M |
| 2025-07-31 |
11.48 |
11.58 |
11.40 |
11.50 |
1.8M |
| 2025-07-30 |
11.58 |
11.58 |
11.48 |
11.48 |
0.5M |
| 2025-07-29 |
11.58 |
11.64 |
11.40 |
11.58 |
0.8M |
| 2025-07-28 |
11.64 |
11.66 |
11.48 |
11.58 |
0.3M |
| 2025-07-25 |
11.66 |
11.74 |
11.58 |
11.66 |
0.5M |
| 2025-07-24 |
11.78 |
11.78 |
11.60 |
11.66 |
0.2M |
| 2025-07-23 |
11.60 |
11.86 |
11.58 |
11.66 |
3.9M |
| 2025-07-22 |
11.50 |
11.60 |
11.44 |
11.50 |
1.5M |
| 2025-07-21 |
11.50 |
11.62 |
11.50 |
11.50 |
0.4M |
| 2025-07-18 |
11.14 |
11.50 |
11.14 |
11.42 |
0.5M |
| 2025-07-17 |
11.12 |
11.66 |
11.12 |
11.58 |
0.7M |
| 2025-07-16 |
11.70 |
11.72 |
11.10 |
11.10 |
0.7M |
| 2025-07-15 |
11.60 |
11.70 |
11.50 |
11.66 |
0.6M |
| 2025-07-14 |
11.76 |
11.78 |
11.58 |
11.60 |
0.1M |
| 2025-07-11 |
11.70 |
11.76 |
11.50 |
11.76 |
0.3M |
| 2025-07-10 |
11.58 |
11.86 |
11.58 |
11.74 |
1.4M |
| 2025-07-09 |
11.08 |
11.56 |
11.06 |
11.50 |
1.4M |
| 2025-07-08 |
10.92 |
11.08 |
10.92 |
10.96 |
0.5M |
| 2025-07-07 |
11.00 |
11.06 |
10.90 |
10.94 |
1.0M |
| 2025-07-04 |
11.10 |
11.10 |
10.88 |
11.00 |
0.4M |
| 2025-07-03 |
11.08 |
11.16 |
10.84 |
11.12 |
0.8M |
| 2025-07-02 |
11.08 |
11.14 |
10.96 |
11.00 |
0.5M |
| 2025-07-01 |
10.88 |
11.18 |
10.88 |
11.00 |
0.7M |
| 2025-06-30 |
10.86 |
10.94 |
10.86 |
10.92 |
0.4M |
| 2025-06-27 |
10.82 |
10.96 |
10.80 |
10.86 |
1.3M |
| 2025-06-26 |
10.84 |
10.84 |
10.76 |
10.82 |
0.4M |
| 2025-06-25 |
10.80 |
10.96 |
10.80 |
10.80 |
0.3M |
| 2025-06-24 |
10.82 |
10.94 |
10.80 |
10.80 |
0.2M |
| 2025-06-23 |
10.96 |
10.96 |
10.74 |
10.80 |
0.7M |
| 2025-06-20 |
10.98 |
10.98 |
10.82 |
10.96 |
0.9M |
| 2025-06-19 |
10.98 |
10.98 |
10.80 |
10.82 |
0.3M |
| 2025-06-18 |
10.78 |
10.98 |
10.78 |
10.96 |
0.4M |
| 2025-06-17 |
10.96 |
10.96 |
10.74 |
10.80 |
1.3M |
| 2025-06-16 |
11.06 |
11.14 |
10.96 |
10.96 |
1.0M |
| 2025-06-13 |
11.22 |
11.26 |
11.04 |
11.16 |
1.3M |
| 2025-06-11 |
11.28 |
11.34 |
11.20 |
11.28 |
1.3M |
| 2025-06-10 |
11.28 |
11.34 |
11.22 |
11.28 |
1.0M |
| 2025-06-09 |
11.24 |
11.42 |
11.22 |
11.28 |
0.6M |
| 2025-06-05 |
11.38 |
11.38 |
11.24 |
11.28 |
0.2M |
| 2025-06-04 |
11.20 |
11.38 |
11.18 |
11.26 |
0.5M |
| 2025-06-03 |
11.30 |
11.40 |
11.24 |
11.34 |
0.4M |
| 2025-06-02 |
11.32 |
11.44 |
11.28 |
11.38 |
0.7M |
| 2025-05-30 |
11.56 |
11.58 |
11.34 |
11.44 |
1.1M |
| 2025-05-29 |
11.60 |
11.60 |
11.48 |
11.54 |
0.3M |
| 2025-05-28 |
11.44 |
11.60 |
11.42 |
11.52 |
0.7M |
| 2025-05-27 |
11.56 |
11.56 |
11.34 |
11.44 |
0.2M |
| 2025-05-26 |
11.20 |
11.60 |
11.20 |
11.42 |
0.5M |
| 2025-05-23 |
11.34 |
11.34 |
11.12 |
11.20 |
0.5M |
| 2025-05-22 |
11.34 |
11.48 |
11.20 |
11.22 |
0.7M |
| 2025-05-21 |
11.50 |
11.50 |
11.24 |
11.34 |
1.0M |
| 2025-05-20 |
11.68 |
11.70 |
11.40 |
11.46 |
1.2M |
| 2025-05-19 |
11.74 |
11.84 |
11.62 |
11.68 |
0.5M |
| 2025-05-16 |
11.84 |
11.98 |
11.74 |
11.84 |
0.2M |
| 2025-05-15 |
11.90 |
11.90 |
11.62 |
11.84 |
1.6M |
| 2025-05-14 |
12.18 |
12.18 |
11.80 |
11.94 |
0.6M |
| 2025-05-13 |
12.00 |
12.20 |
11.80 |
12.18 |
1.5M |
| 2025-05-09 |
11.82 |
12.08 |
11.76 |
11.98 |
0.6M |
| 2025-05-08 |
12.24 |
12.30 |
11.64 |
11.74 |
1.1M |
| 2025-05-07 |
11.82 |
12.34 |
11.76 |
12.20 |
3.7M |
| 2025-05-06 |
11.50 |
11.80 |
11.50 |
11.74 |
5.2M |
| 2025-05-05 |
11.64 |
11.64 |
11.50 |
11.50 |
1.0M |
| 2025-05-02 |
11.66 |
11.66 |
11.50 |
11.50 |
1.4M |
| 2025-04-30 |
11.42 |
11.64 |
11.40 |
11.50 |
2.6M |
| 2025-04-29 |
11.48 |
11.64 |
11.40 |
11.48 |
0.5M |
| 2025-04-28 |
11.60 |
11.84 |
11.40 |
11.48 |
1.1M |
| 2025-04-25 |
11.48 |
11.70 |
11.42 |
11.60 |
0.3M |
| 2025-04-24 |
11.72 |
11.78 |
11.42 |
11.48 |
0.3M |
| 2025-04-23 |
11.82 |
11.96 |
11.58 |
11.74 |
0.5M |
| 2025-04-22 |
11.72 |
11.78 |
11.60 |
11.78 |
0.2M |
| 2025-04-21 |
11.14 |
11.80 |
11.14 |
11.68 |
1.0M |
| 2025-04-16 |
11.20 |
11.20 |
11.02 |
11.14 |
0.2M |
| 2025-04-15 |
11.00 |
11.16 |
10.90 |
11.00 |
0.5M |
| 2025-04-14 |
11.00 |
11.24 |
10.90 |
10.98 |
0.5M |
| 2025-04-11 |
11.00 |
11.06 |
10.80 |
11.00 |
0.5M |
| 2025-04-10 |
11.24 |
11.42 |
10.92 |
10.92 |
3.0M |
| 2025-04-08 |
11.20 |
11.42 |
11.18 |
11.18 |
0.5M |
| 2025-04-07 |
11.62 |
11.76 |
11.14 |
11.30 |
1.1M |
| 2025-04-04 |
11.74 |
11.80 |
11.60 |
11.80 |
1.6M |
| 2025-04-03 |
11.98 |
12.00 |
11.78 |
11.80 |
0.4M |
| 2025-04-02 |
11.70 |
12.10 |
11.70 |
12.00 |
2.0M |
| 2025-03-31 |
11.72 |
11.80 |
11.68 |
11.70 |
0.8M |
| 2025-03-28 |
11.40 |
11.78 |
11.40 |
11.72 |
1.3M |
| 2025-03-27 |
11.10 |
11.56 |
11.10 |
11.36 |
0.5M |
| 2025-03-26 |
11.60 |
11.60 |
11.18 |
11.24 |
1.7M |
| 2025-03-25 |
11.68 |
11.86 |
11.32 |
11.60 |
1.2M |
| 2025-03-24 |
11.02 |
11.74 |
11.02 |
11.70 |
1.4M |
| 2025-03-21 |
11.04 |
11.20 |
10.84 |
11.20 |
0.4M |
| 2025-03-20 |
11.08 |
11.44 |
11.08 |
11.20 |
0.6M |
| 2025-03-19 |
10.92 |
11.12 |
10.88 |
11.02 |
0.8M |
| 2025-03-18 |
10.72 |
10.94 |
10.62 |
10.90 |
0.4M |
| 2025-03-17 |
10.40 |
10.82 |
10.40 |
10.60 |
0.2M |
| 2025-03-14 |
10.18 |
10.46 |
10.12 |
10.32 |
2.1M |
| 2025-03-13 |
10.58 |
10.58 |
10.14 |
10.14 |
1.1M |
| 2025-03-12 |
10.34 |
10.82 |
10.34 |
10.44 |
0.2M |
| 2025-03-11 |
10.82 |
10.82 |
10.34 |
10.50 |
3.2M |
| 2025-03-10 |
10.52 |
11.00 |
10.42 |
10.86 |
1.1M |
| 2025-03-07 |
10.76 |
10.76 |
10.32 |
10.40 |
2.7M |
| 2025-03-06 |
10.60 |
10.90 |
10.60 |
10.78 |
0.6M |
| 2025-03-05 |
10.60 |
10.86 |
10.58 |
10.58 |
1.5M |
| 2025-03-04 |
10.98 |
11.08 |
10.58 |
10.58 |
1.7M |
| 2025-03-03 |
11.30 |
11.30 |
10.74 |
10.98 |
0.7M |
| 2025-02-28 |
11.70 |
11.74 |
10.74 |
10.74 |
6.8M |
| 2025-02-27 |
11.76 |
11.90 |
11.60 |
11.60 |
0.1M |
| 2025-02-26 |
11.78 |
11.78 |
11.56 |
11.78 |
0.5M |
| 2025-02-25 |
11.76 |
11.96 |
11.60 |
11.78 |
0.3M |
| 2025-02-24 |
12.30 |
12.30 |
11.60 |
11.70 |
1.3M |
| 2025-02-21 |
12.16 |
12.26 |
12.04 |
12.20 |
3.5M |
| 2025-02-20 |
12.06 |
12.16 |
11.96 |
12.10 |
3.6M |
| 2025-02-19 |
12.10 |
12.20 |
11.98 |
12.06 |
1.1M |
| 2025-02-18 |
11.94 |
12.08 |
11.82 |
12.00 |
4.6M |
| 2025-02-17 |
12.16 |
12.20 |
11.82 |
11.94 |
2.7M |
| 2025-02-14 |
12.22 |
12.26 |
11.94 |
12.02 |
0.5M |
| 2025-02-13 |
11.78 |
12.32 |
11.60 |
12.00 |
12.1M |
| 2025-02-12 |
11.54 |
11.84 |
11.20 |
11.78 |
2.0M |
| 2025-02-11 |
11.74 |
11.80 |
11.54 |
11.54 |
1.2M |
| 2025-02-10 |
11.60 |
11.84 |
11.50 |
11.64 |
3.7M |
| 2025-02-07 |
11.40 |
11.66 |
11.12 |
11.52 |
3.0M |
| 2025-02-06 |
11.46 |
11.46 |
11.08 |
11.24 |
1.0M |
| 2025-02-05 |
11.20 |
11.50 |
11.06 |
11.12 |
0.7M |
| 2025-02-04 |
10.54 |
11.20 |
10.54 |
11.10 |
1.5M |
| 2025-02-03 |
10.58 |
10.80 |
10.24 |
10.52 |
5.8M |
| 2025-01-31 |
11.02 |
11.50 |
10.56 |
10.58 |
4.1M |
| 2025-01-30 |
11.90 |
12.00 |
10.92 |
11.00 |
5.3M |
| 2025-01-28 |
12.00 |
12.16 |
11.30 |
11.50 |
11.6M |
| 2025-01-27 |
12.00 |
12.10 |
10.94 |
10.98 |
11.3M |
| 2025-01-24 |
11.76 |
12.10 |
11.46 |
12.00 |
3.1M |
| 2025-01-23 |
13.08 |
13.14 |
11.72 |
11.88 |
21.3M |
| 2025-01-22 |
13.18 |
13.30 |
13.06 |
13.12 |
4.9M |
| 2025-01-21 |
13.40 |
13.40 |
13.08 |
13.16 |
6.5M |
| 2025-01-20 |
13.02 |
13.60 |
13.00 |
13.50 |
18.0M |
| 2025-01-17 |
13.90 |
14.00 |
12.84 |
12.90 |
20.5M |
| 2025-01-16 |
12.50 |
13.64 |
12.46 |
13.50 |
34.8M |
| 2025-01-15 |
12.16 |
12.72 |
11.98 |
12.40 |
15.8M |
| 2025-01-14 |
10.72 |
12.14 |
10.72 |
12.04 |
14.9M |
| 2025-01-13 |
10.94 |
10.94 |
10.66 |
10.78 |
1.8M |
| 2025-01-10 |
10.70 |
10.90 |
10.70 |
10.80 |
1.4M |
| 2025-01-09 |
10.98 |
10.98 |
10.60 |
10.72 |
2.6M |
| 2025-01-08 |
11.00 |
11.14 |
10.58 |
10.66 |
5.5M |
| 2025-01-07 |
11.74 |
12.08 |
11.14 |
11.40 |
5.8M |
| 2025-01-06 |
11.40 |
12.18 |
11.00 |
11.90 |
9.7M |
| 2025-01-03 |
10.14 |
11.80 |
10.12 |
11.50 |
9.3M |
| 2025-01-02 |
9.89 |
10.22 |
9.80 |
10.14 |
2.3M |