| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
87.00 |
87.00 |
85.00 |
87.00 |
561.2K |
| 09:05 |
87.00 |
87.00 |
86.00 |
87.00 |
39.7K |
| 09:10 |
86.00 |
87.00 |
85.00 |
87.00 |
863.2K |
| 09:15 |
87.00 |
87.00 |
86.00 |
86.00 |
9.9K |
| 09:20 |
86.00 |
87.00 |
86.00 |
87.00 |
65.6K |
| 09:25 |
87.00 |
87.00 |
87.00 |
87.00 |
3.6K |
| 09:30 |
87.00 |
87.00 |
86.00 |
86.00 |
0.3K |
| 09:35 |
87.00 |
87.00 |
86.00 |
86.00 |
8.2K |
| 09:40 |
86.00 |
87.00 |
86.00 |
86.00 |
35.5K |
| 09:45 |
87.00 |
87.00 |
86.00 |
86.00 |
48.7K |
| 09:50 |
87.00 |
87.00 |
86.00 |
87.00 |
163.0K |
| 09:55 |
87.00 |
87.00 |
86.00 |
86.00 |
98.6K |
| 10:00 |
88.00 |
88.00 |
87.00 |
88.00 |
9.3K |
| 10:05 |
88.00 |
88.00 |
88.00 |
88.00 |
10.2K |
| 10:10 |
87.00 |
88.00 |
87.00 |
87.00 |
69.5K |
| 10:15 |
87.00 |
87.00 |
87.00 |
87.00 |
50.5K |
| 10:20 |
88.00 |
88.00 |
88.00 |
88.00 |
60.0K |
| 10:25 |
86.00 |
87.00 |
86.00 |
87.00 |
19.3K |
| 10:30 |
86.00 |
88.00 |
86.00 |
88.00 |
8.6K |
| 10:35 |
87.00 |
88.00 |
87.00 |
88.00 |
4.6K |
| 10:40 |
88.00 |
89.00 |
88.00 |
89.00 |
638.2K |
| 10:45 |
89.00 |
89.00 |
86.00 |
88.00 |
280.6K |
| 10:50 |
88.00 |
88.00 |
86.00 |
86.00 |
289.3K |
| 10:55 |
88.00 |
88.00 |
88.00 |
88.00 |
0.1K |
| 11:00 |
88.00 |
88.00 |
88.00 |
88.00 |
101.1K |
| 11:05 |
89.00 |
89.00 |
88.00 |
89.00 |
104.4K |
| 11:15 |
90.00 |
91.00 |
89.00 |
90.00 |
2,221.2K |
| 11:20 |
90.00 |
90.00 |
90.00 |
90.00 |
446.4K |
| 11:25 |
90.00 |
90.00 |
89.00 |
89.00 |
344.7K |
| 14:00 |
89.00 |
90.00 |
89.00 |
90.00 |
196.9K |
| 14:05 |
89.00 |
90.00 |
89.00 |
89.00 |
120.9K |
| 14:10 |
89.00 |
90.00 |
89.00 |
89.00 |
437.3K |
| 14:15 |
90.00 |
90.00 |
88.00 |
89.00 |
260.9K |
| 14:20 |
89.00 |
89.00 |
89.00 |
89.00 |
6.5K |
| 14:25 |
89.00 |
89.00 |
88.00 |
89.00 |
118.9K |
| 14:30 |
88.00 |
88.00 |
88.00 |
88.00 |
0.3K |
| 14:35 |
88.00 |
89.00 |
88.00 |
89.00 |
95.2K |
| 14:40 |
88.00 |
89.00 |
88.00 |
89.00 |
21.5K |
| 14:55 |
89.00 |
89.00 |
88.00 |
88.00 |
1.5K |
| 15:05 |
89.00 |
89.00 |
89.00 |
89.00 |
3.9K |
| 15:10 |
89.00 |
89.00 |
88.00 |
88.00 |
154.1K |
| 15:15 |
88.00 |
88.00 |
87.00 |
87.00 |
22.4K |
| 15:20 |
88.00 |
88.00 |
87.00 |
88.00 |
6.8K |
| 15:25 |
88.00 |
88.00 |
88.00 |
88.00 |
10.2K |
| 15:30 |
88.00 |
88.00 |
88.00 |
88.00 |
233.8K |
| 15:35 |
88.00 |
89.00 |
88.00 |
89.00 |
43.8K |
| 15:40 |
89.00 |
89.00 |
89.00 |
89.00 |
1.6K |
| 15:45 |
89.00 |
89.00 |
89.00 |
89.00 |
28.3K |
| 16:00 |
88.00 |
88.00 |
88.00 |
88.00 |
138.6K |
| 16:05 |
88.00 |
88.00 |
88.00 |
88.00 |
20.3K |
| 16:10 |
88.00 |
88.00 |
88.00 |
88.00 |
10.0K |
| 16:35 |
88.00 |
88.00 |
88.00 |
88.00 |
0.0K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-10-01 |
90.00 |
90.00 |
87.00 |
88.00 |
4.4M |
| 2025-09-30 |
89.00 |
90.00 |
88.00 |
89.00 |
3.7M |
| 2025-09-29 |
89.00 |
93.00 |
88.00 |
88.00 |
12.1M |
| 2025-09-26 |
87.00 |
91.00 |
85.00 |
88.00 |
8.5M |
| 2025-09-25 |
89.00 |
90.00 |
86.00 |
87.00 |
6.0M |
| 2025-09-24 |
91.00 |
92.00 |
86.00 |
89.00 |
15.7M |
| 2025-09-23 |
90.00 |
91.00 |
89.00 |
90.00 |
4.4M |
| 2025-09-22 |
91.00 |
93.00 |
89.00 |
90.00 |
5.6M |
| 2025-09-19 |
91.00 |
91.00 |
89.00 |
90.00 |
4.2M |
| 2025-09-18 |
92.00 |
93.00 |
89.00 |
90.00 |
8.6M |
| 2025-09-17 |
91.00 |
93.00 |
90.00 |
91.00 |
6.2M |
| 2025-09-16 |
93.00 |
102.00 |
90.00 |
91.00 |
89.8M |
| 2025-09-15 |
92.00 |
94.00 |
91.00 |
92.00 |
8.3M |
| 2025-09-12 |
89.00 |
92.00 |
89.00 |
91.00 |
5.4M |
| 2025-09-11 |
89.00 |
93.00 |
88.00 |
89.00 |
9.4M |
| 2025-09-10 |
90.00 |
91.00 |
87.00 |
88.00 |
4.1M |
| 2025-09-09 |
92.00 |
92.00 |
85.00 |
91.00 |
15.2M |
| 2025-09-08 |
89.00 |
112.00 |
88.00 |
90.00 |
108.8M |
| 2025-09-04 |
91.00 |
92.00 |
88.00 |
89.00 |
10.5M |
| 2025-09-03 |
92.00 |
94.00 |
90.00 |
92.00 |
5.6M |
| 2025-09-02 |
92.00 |
93.00 |
89.00 |
92.00 |
8.9M |
| 2025-09-01 |
93.00 |
94.00 |
89.00 |
91.00 |
6.3M |
| 2025-08-29 |
100.00 |
100.00 |
91.00 |
96.00 |
9.7M |
| 2025-08-28 |
100.00 |
100.00 |
98.00 |
99.00 |
3.4M |
| 2025-08-27 |
100.00 |
101.00 |
99.00 |
100.00 |
5.5M |
| 2025-08-26 |
101.00 |
101.00 |
99.00 |
99.00 |
3.9M |
| 2025-08-25 |
100.00 |
103.00 |
99.00 |
100.00 |
4.1M |
| 2025-08-22 |
102.00 |
104.00 |
99.00 |
100.00 |
4.0M |
| 2025-08-21 |
104.00 |
105.00 |
101.00 |
102.00 |
3.3M |
| 2025-08-20 |
105.00 |
107.00 |
100.00 |
103.00 |
3.4M |
| 2025-08-19 |
100.00 |
108.00 |
100.00 |
104.00 |
4.2M |
| 2025-08-15 |
106.00 |
110.00 |
100.00 |
102.00 |
4.4M |
| 2025-08-14 |
99.00 |
112.00 |
98.00 |
105.00 |
12.5M |
| 2025-08-13 |
100.00 |
100.00 |
97.00 |
98.00 |
3.8M |
| 2025-08-12 |
101.00 |
102.00 |
98.00 |
100.00 |
1.7M |
| 2025-08-11 |
101.00 |
102.00 |
100.00 |
101.00 |
2.4M |
| 2025-08-08 |
102.00 |
102.00 |
98.00 |
99.00 |
3.4M |
| 2025-08-07 |
104.00 |
108.00 |
98.00 |
101.00 |
3.3M |
| 2025-08-06 |
113.00 |
113.00 |
101.00 |
106.00 |
3.4M |
| 2025-08-05 |
113.00 |
114.00 |
109.00 |
110.00 |
2.1M |
| 2025-08-04 |
118.00 |
118.00 |
110.00 |
113.00 |
6.3M |
| 2025-08-01 |
113.00 |
122.00 |
108.00 |
108.00 |
9.2M |
| 2025-07-31 |
107.00 |
130.00 |
102.00 |
113.00 |
37.0M |
| 2025-07-30 |
101.00 |
104.00 |
100.00 |
103.00 |
1.7M |
| 2025-07-29 |
100.00 |
102.00 |
100.00 |
101.00 |
2.4M |
| 2025-07-28 |
100.00 |
102.00 |
99.00 |
100.00 |
1.4M |
| 2025-07-25 |
101.00 |
101.00 |
99.00 |
99.00 |
0.5M |
| 2025-07-24 |
101.00 |
101.00 |
99.00 |
99.00 |
1.1M |
| 2025-07-23 |
100.00 |
100.00 |
98.00 |
100.00 |
0.5M |
| 2025-07-22 |
102.00 |
102.00 |
100.00 |
100.00 |
1.2M |
| 2025-07-21 |
104.00 |
105.00 |
99.00 |
102.00 |
2.2M |
| 2025-07-18 |
103.00 |
104.00 |
101.00 |
104.00 |
0.6M |
| 2025-07-17 |
102.00 |
104.00 |
101.00 |
103.00 |
0.6M |
| 2025-07-16 |
101.00 |
105.00 |
100.00 |
101.00 |
0.4M |
| 2025-07-15 |
103.00 |
103.00 |
99.00 |
101.00 |
0.7M |
| 2025-07-14 |
103.00 |
106.00 |
99.00 |
102.00 |
2.1M |
| 2025-07-11 |
105.00 |
107.00 |
103.00 |
107.00 |
1.7M |
| 2025-07-10 |
108.00 |
108.00 |
104.00 |
105.00 |
2.5M |
| 2025-07-09 |
98.00 |
110.00 |
97.00 |
108.00 |
15.1M |
| 2025-07-08 |
97.00 |
99.00 |
95.00 |
98.00 |
0.4M |
| 2025-07-07 |
99.00 |
100.00 |
97.00 |
98.00 |
0.3M |
| 2025-07-04 |
99.00 |
99.00 |
96.00 |
99.00 |
0.3M |
| 2025-07-03 |
100.00 |
100.00 |
96.00 |
97.00 |
1.5M |
| 2025-07-02 |
98.00 |
100.00 |
98.00 |
100.00 |
0.3M |
| 2025-07-01 |
97.00 |
101.00 |
97.00 |
101.00 |
0.3M |
| 2025-06-30 |
104.00 |
106.00 |
100.00 |
100.00 |
1.4M |
| 2025-06-26 |
100.00 |
104.00 |
98.00 |
104.00 |
1.0M |
| 2025-06-25 |
99.00 |
100.00 |
96.00 |
99.00 |
0.6M |
| 2025-06-24 |
96.00 |
104.00 |
94.00 |
99.00 |
0.7M |
| 2025-06-23 |
100.00 |
101.00 |
91.00 |
96.00 |
1.0M |
| 2025-06-20 |
100.00 |
100.00 |
97.00 |
100.00 |
0.4M |
| 2025-06-19 |
102.00 |
103.00 |
100.00 |
100.00 |
0.7M |
| 2025-06-18 |
104.00 |
105.00 |
100.00 |
102.00 |
1.4M |
| 2025-06-17 |
104.00 |
105.00 |
103.00 |
105.00 |
0.4M |
| 2025-06-16 |
104.00 |
104.00 |
102.00 |
104.00 |
0.4M |
| 2025-06-13 |
109.00 |
111.00 |
103.00 |
104.00 |
1.6M |
| 2025-06-12 |
104.00 |
108.00 |
104.00 |
106.00 |
1.2M |
| 2025-06-11 |
108.00 |
109.00 |
103.00 |
104.00 |
0.9M |
| 2025-06-10 |
106.00 |
116.00 |
101.00 |
107.00 |
2.0M |
| 2025-06-05 |
107.00 |
108.00 |
100.00 |
104.00 |
1.5M |
| 2025-06-04 |
113.00 |
116.00 |
106.00 |
107.00 |
2.2M |
| 2025-06-03 |
116.00 |
116.00 |
113.00 |
114.00 |
0.6M |
| 2025-06-02 |
124.00 |
124.00 |
116.00 |
116.00 |
0.5M |
| 2025-05-28 |
120.00 |
120.00 |
115.00 |
120.00 |
1.5M |
| 2025-05-27 |
123.00 |
123.00 |
117.00 |
119.00 |
0.6M |
| 2025-05-26 |
120.00 |
123.00 |
118.00 |
118.00 |
0.6M |
| 2025-05-23 |
124.00 |
126.00 |
119.00 |
119.00 |
0.8M |
| 2025-05-22 |
123.00 |
125.00 |
118.00 |
123.00 |
1.6M |
| 2025-05-21 |
124.00 |
125.00 |
115.00 |
122.00 |
1.6M |
| 2025-05-20 |
127.00 |
130.00 |
123.00 |
123.00 |
2.2M |
| 2025-05-19 |
128.00 |
130.00 |
125.00 |
127.00 |
0.4M |
| 2025-05-16 |
129.00 |
137.00 |
125.00 |
128.00 |
1.3M |
| 2025-05-15 |
135.00 |
137.00 |
129.00 |
129.00 |
1.1M |
| 2025-05-14 |
132.00 |
137.00 |
132.00 |
135.00 |
1.1M |
| 2025-05-09 |
133.00 |
141.00 |
130.00 |
132.00 |
2.9M |
| 2025-05-08 |
130.00 |
137.00 |
130.00 |
133.00 |
2.6M |
| 2025-05-07 |
129.00 |
134.00 |
127.00 |
130.00 |
0.9M |
| 2025-05-06 |
124.00 |
136.00 |
124.00 |
127.00 |
4.7M |
| 2025-05-05 |
125.00 |
127.00 |
124.00 |
126.00 |
0.3M |
| 2025-05-02 |
126.00 |
126.00 |
120.00 |
124.00 |
0.6M |
| 2025-04-30 |
128.00 |
128.00 |
123.00 |
124.00 |
0.9M |
| 2025-04-29 |
127.00 |
130.00 |
125.00 |
128.00 |
0.8M |
| 2025-04-28 |
128.00 |
137.00 |
123.00 |
127.00 |
5.2M |
| 2025-04-25 |
123.00 |
129.00 |
122.00 |
125.00 |
0.7M |
| 2025-04-24 |
122.00 |
130.00 |
120.00 |
123.00 |
1.2M |
| 2025-04-23 |
126.00 |
128.00 |
120.00 |
122.00 |
1.5M |
| 2025-04-22 |
125.00 |
129.00 |
123.00 |
125.00 |
1.5M |
| 2025-04-21 |
122.00 |
125.00 |
116.00 |
125.00 |
3.0M |
| 2025-04-17 |
122.00 |
123.00 |
116.00 |
122.00 |
1.5M |
| 2025-04-16 |
120.00 |
124.00 |
115.00 |
122.00 |
2.1M |
| 2025-04-15 |
122.00 |
124.00 |
113.00 |
118.00 |
2.6M |
| 2025-04-14 |
104.00 |
130.00 |
100.00 |
118.00 |
6.4M |
| 2025-04-11 |
100.00 |
102.00 |
95.00 |
100.00 |
0.5M |
| 2025-04-10 |
96.00 |
102.00 |
96.00 |
100.00 |
1.6M |
| 2025-04-09 |
94.00 |
105.00 |
94.00 |
95.00 |
0.2M |
| 2025-04-08 |
100.00 |
100.00 |
94.00 |
95.00 |
0.8M |
| 2025-03-27 |
108.00 |
110.00 |
103.00 |
107.00 |
0.5M |
| 2025-03-26 |
101.00 |
110.00 |
101.00 |
108.00 |
0.6M |
| 2025-03-25 |
98.00 |
120.00 |
97.00 |
101.00 |
2.1M |
| 2025-03-24 |
109.00 |
110.00 |
91.00 |
99.00 |
2.1M |
| 2025-03-21 |
117.00 |
118.00 |
106.00 |
109.00 |
1.1M |
| 2025-03-20 |
122.00 |
123.00 |
114.00 |
117.00 |
2.5M |
| 2025-03-19 |
117.00 |
123.00 |
114.00 |
120.00 |
2.0M |
| 2025-03-18 |
125.00 |
125.00 |
116.00 |
117.00 |
3.7M |
| 2025-03-17 |
123.00 |
128.00 |
122.00 |
125.00 |
0.8M |
| 2025-03-14 |
126.00 |
126.00 |
120.00 |
124.00 |
1.2M |
| 2025-03-13 |
125.00 |
126.00 |
120.00 |
123.00 |
1.4M |
| 2025-03-12 |
122.00 |
125.00 |
117.00 |
125.00 |
3.3M |
| 2025-03-11 |
129.00 |
129.00 |
123.00 |
124.00 |
1.8M |
| 2025-03-10 |
130.00 |
132.00 |
127.00 |
129.00 |
1.3M |
| 2025-03-07 |
131.00 |
135.00 |
128.00 |
129.00 |
1.4M |
| 2025-03-06 |
125.00 |
130.00 |
125.00 |
130.00 |
3.3M |
| 2025-03-05 |
126.00 |
129.00 |
119.00 |
124.00 |
4.5M |
| 2025-03-04 |
130.00 |
137.00 |
121.00 |
122.00 |
5.2M |
| 2025-03-03 |
124.00 |
145.00 |
120.00 |
130.00 |
6.2M |
| 2025-02-28 |
141.00 |
142.00 |
122.00 |
124.00 |
7.3M |
| 2025-02-27 |
144.00 |
147.00 |
138.00 |
139.00 |
4.4M |
| 2025-02-26 |
147.00 |
151.00 |
142.00 |
143.00 |
4.9M |
| 2025-02-25 |
154.00 |
166.00 |
141.00 |
147.00 |
27.8M |
| 2025-02-24 |
159.00 |
186.00 |
150.00 |
153.00 |
99.7M |
| 2025-02-21 |
147.00 |
169.00 |
144.00 |
158.00 |
35.7M |
| 2025-02-20 |
142.00 |
146.00 |
141.00 |
145.00 |
2.4M |
| 2025-02-19 |
139.00 |
147.00 |
139.00 |
141.00 |
3.9M |
| 2025-02-18 |
141.00 |
144.00 |
138.00 |
139.00 |
3.3M |
| 2025-02-17 |
148.00 |
148.00 |
139.00 |
140.00 |
6.2M |
| 2025-02-14 |
153.00 |
153.00 |
144.00 |
148.00 |
2.5M |
| 2025-02-13 |
157.00 |
157.00 |
152.00 |
152.00 |
1.7M |
| 2025-02-12 |
153.00 |
156.00 |
153.00 |
154.00 |
2.2M |
| 2025-02-11 |
158.00 |
159.00 |
150.00 |
153.00 |
6.3M |
| 2025-02-10 |
145.00 |
157.00 |
145.00 |
156.00 |
8.3M |
| 2025-02-07 |
150.00 |
151.00 |
136.00 |
145.00 |
8.8M |
| 2025-02-06 |
147.00 |
156.00 |
146.00 |
150.00 |
11.0M |
| 2025-02-05 |
150.00 |
151.00 |
144.00 |
147.00 |
5.1M |
| 2025-02-04 |
139.00 |
153.00 |
139.00 |
150.00 |
13.2M |
| 2025-02-03 |
140.00 |
152.00 |
136.00 |
138.00 |
6.3M |
| 2025-01-31 |
137.00 |
142.00 |
137.00 |
140.00 |
3.3M |
| 2025-01-30 |
140.00 |
140.00 |
136.00 |
137.00 |
2.2M |
| 2025-01-24 |
141.00 |
145.00 |
137.00 |
139.00 |
2.2M |
| 2025-01-23 |
142.00 |
144.00 |
139.00 |
139.00 |
2.8M |
| 2025-01-22 |
152.00 |
153.00 |
140.00 |
142.00 |
7.5M |
| 2025-01-21 |
141.00 |
152.00 |
141.00 |
149.00 |
20.1M |
| 2025-01-20 |
128.00 |
147.00 |
128.00 |
141.00 |
19.2M |
| 2025-01-17 |
127.00 |
129.00 |
123.00 |
127.00 |
5.2M |
| 2025-01-16 |
129.00 |
131.00 |
127.00 |
127.00 |
1.5M |
| 2025-01-15 |
129.00 |
130.00 |
126.00 |
128.00 |
1.2M |
| 2025-01-14 |
131.00 |
134.00 |
128.00 |
129.00 |
2.2M |
| 2025-01-13 |
130.00 |
134.00 |
129.00 |
131.00 |
2.0M |
| 2025-01-10 |
129.00 |
132.00 |
125.00 |
129.00 |
1.4M |
| 2025-01-09 |
131.00 |
132.00 |
128.00 |
130.00 |
2.9M |
| 2025-01-08 |
134.00 |
134.00 |
130.00 |
132.00 |
2.4M |
| 2025-01-07 |
134.00 |
138.00 |
132.00 |
134.00 |
2.6M |
| 2025-01-06 |
135.00 |
138.00 |
132.00 |
133.00 |
3.5M |
| 2025-01-03 |
132.00 |
142.00 |
132.00 |
135.00 |
11.0M |
| 2025-01-02 |
132.00 |
132.00 |
126.00 |
131.00 |
3.4M |