| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
927.00 |
928.00 |
922.00 |
923.00 |
2.6K |
| 09:05 |
929.00 |
929.00 |
929.00 |
929.00 |
0.5K |
| 09:10 |
923.00 |
923.00 |
923.00 |
923.00 |
0.7K |
| 09:15 |
930.00 |
930.00 |
924.00 |
925.00 |
0.5K |
| 09:20 |
925.00 |
934.00 |
925.00 |
934.00 |
3.1K |
| 09:25 |
930.00 |
933.00 |
925.00 |
925.00 |
0.0K |
| 09:30 |
915.00 |
915.00 |
915.00 |
915.00 |
2.8K |
| 09:45 |
933.00 |
933.00 |
933.00 |
933.00 |
0.1K |
| 09:50 |
933.00 |
933.00 |
933.00 |
933.00 |
0.0K |
| 10:00 |
930.00 |
932.00 |
930.00 |
932.00 |
0.1K |
| 10:05 |
930.00 |
932.00 |
930.00 |
932.00 |
0.7K |
| 10:10 |
930.00 |
932.00 |
930.00 |
932.00 |
1.3K |
| 10:15 |
932.00 |
932.00 |
932.00 |
932.00 |
0.0K |
| 10:20 |
931.00 |
931.00 |
931.00 |
931.00 |
0.0K |
| 10:30 |
927.00 |
927.00 |
927.00 |
927.00 |
0.0K |
| 10:35 |
928.00 |
928.00 |
928.00 |
928.00 |
0.1K |
| 10:40 |
928.00 |
928.00 |
928.00 |
928.00 |
0.0K |
| 10:45 |
928.00 |
928.00 |
928.00 |
928.00 |
0.0K |
| 10:50 |
928.00 |
928.00 |
928.00 |
928.00 |
0.0K |
| 10:55 |
927.00 |
927.00 |
926.00 |
926.00 |
0.1K |
| 11:00 |
922.00 |
922.00 |
921.00 |
921.00 |
0.4K |
| 11:10 |
923.00 |
923.00 |
923.00 |
923.00 |
0.0K |
| 11:15 |
923.00 |
923.00 |
923.00 |
923.00 |
0.0K |
| 11:20 |
924.00 |
924.00 |
923.00 |
923.00 |
0.0K |
| 11:25 |
923.00 |
924.00 |
923.00 |
924.00 |
0.1K |
| 11:30 |
924.00 |
925.00 |
924.00 |
925.00 |
0.0K |
| 11:35 |
924.00 |
924.00 |
924.00 |
924.00 |
1.0K |
| 11:45 |
923.00 |
923.00 |
922.00 |
923.00 |
0.1K |
| 11:50 |
923.00 |
923.00 |
922.00 |
922.00 |
0.1K |
| 11:55 |
921.00 |
922.00 |
919.00 |
920.00 |
0.7K |
| 12:00 |
922.00 |
924.00 |
922.00 |
924.00 |
0.7K |
| 12:05 |
912.00 |
912.00 |
901.00 |
908.00 |
30.1K |
| 12:10 |
883.00 |
903.00 |
883.00 |
900.00 |
4.5K |
| 12:15 |
900.00 |
900.00 |
886.00 |
900.00 |
0.9K |
| 12:20 |
900.00 |
901.00 |
900.00 |
901.00 |
1.0K |
| 12:30 |
911.00 |
913.00 |
911.00 |
913.00 |
0.2K |
| 12:35 |
915.00 |
916.00 |
915.00 |
915.00 |
0.0K |
| 12:40 |
915.00 |
917.00 |
913.00 |
913.00 |
0.7K |
| 12:50 |
913.00 |
913.00 |
913.00 |
913.00 |
0.0K |
| 13:00 |
913.00 |
917.00 |
913.00 |
917.00 |
0.0K |
| 13:05 |
904.00 |
904.00 |
904.00 |
904.00 |
4.1K |
| 13:15 |
900.00 |
900.00 |
900.00 |
900.00 |
3.5K |
| 13:20 |
910.00 |
913.00 |
910.00 |
913.00 |
6.1K |
| 13:25 |
913.00 |
915.00 |
913.00 |
915.00 |
2.7K |
| 13:30 |
903.00 |
903.00 |
903.00 |
903.00 |
0.1K |
| 13:45 |
914.00 |
925.00 |
914.00 |
925.00 |
2.6K |
| 13:55 |
921.00 |
921.00 |
921.00 |
921.00 |
0.6K |
| 14:00 |
922.00 |
930.00 |
922.00 |
930.00 |
3.3K |
| 14:05 |
932.00 |
934.00 |
930.00 |
934.00 |
2.3K |
| 14:10 |
934.00 |
935.00 |
929.00 |
935.00 |
0.2K |
| 14:15 |
930.00 |
930.00 |
930.00 |
930.00 |
0.5K |
| 14:25 |
935.00 |
935.00 |
930.00 |
930.00 |
0.0K |
| 14:30 |
919.00 |
919.00 |
919.00 |
919.00 |
0.0K |
| 14:35 |
930.00 |
930.00 |
930.00 |
930.00 |
0.1K |
| 14:45 |
934.00 |
935.00 |
934.00 |
934.00 |
5.4K |
| 14:50 |
934.00 |
935.00 |
934.00 |
935.00 |
0.1K |
| 15:05 |
933.00 |
933.00 |
933.00 |
933.00 |
0.0K |
| 15:10 |
933.00 |
933.00 |
933.00 |
933.00 |
0.0K |
| 15:15 |
933.00 |
935.00 |
933.00 |
934.00 |
1.4K |
| 15:25 |
933.00 |
933.00 |
933.00 |
933.00 |
0.7K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-26 |
928.00 |
935.00 |
883.00 |
933.00 |
0.1M |
| 2025-09-25 |
932.00 |
940.00 |
922.00 |
932.00 |
0.0M |
| 2025-09-24 |
942.00 |
953.00 |
921.00 |
927.00 |
0.1M |
| 2025-09-23 |
953.00 |
957.00 |
928.00 |
942.00 |
0.1M |
| 2025-09-22 |
964.00 |
964.00 |
955.00 |
960.00 |
0.0M |
| 2025-09-19 |
958.00 |
963.00 |
950.00 |
960.00 |
0.0M |
| 2025-09-18 |
954.00 |
969.00 |
954.00 |
958.00 |
0.0M |
| 2025-09-17 |
962.00 |
970.00 |
932.00 |
954.00 |
0.1M |
| 2025-09-16 |
961.00 |
970.00 |
951.00 |
962.00 |
0.0M |
| 2025-09-15 |
975.00 |
989.00 |
951.00 |
961.00 |
0.1M |
| 2025-09-12 |
956.00 |
979.00 |
956.00 |
965.00 |
0.0M |
| 2025-09-11 |
973.00 |
973.00 |
955.00 |
955.00 |
0.0M |
| 2025-09-10 |
966.00 |
978.00 |
960.00 |
973.00 |
0.0M |
| 2025-09-09 |
960.00 |
975.00 |
960.00 |
966.00 |
0.0M |
| 2025-09-08 |
954.00 |
978.00 |
954.00 |
963.00 |
0.0M |
| 2025-09-05 |
948.00 |
966.00 |
946.00 |
964.00 |
0.0M |
| 2025-09-04 |
960.00 |
968.00 |
948.00 |
948.00 |
0.0M |
| 2025-09-03 |
948.00 |
960.00 |
948.00 |
960.00 |
0.0M |
| 2025-09-02 |
947.00 |
964.00 |
942.00 |
957.00 |
0.0M |
| 2025-09-01 |
965.00 |
965.00 |
951.00 |
953.00 |
0.0M |
| 2025-08-29 |
979.00 |
979.00 |
951.00 |
954.00 |
0.0M |
| 2025-08-28 |
958.00 |
983.00 |
946.00 |
961.00 |
0.0M |
| 2025-08-27 |
974.00 |
974.00 |
955.00 |
958.00 |
0.0M |
| 2025-08-26 |
974.00 |
983.00 |
962.00 |
964.00 |
0.0M |
| 2025-08-25 |
977.00 |
983.00 |
959.00 |
977.00 |
0.0M |
| 2025-08-22 |
984.00 |
984.00 |
960.00 |
977.00 |
0.0M |
| 2025-08-21 |
975.00 |
977.00 |
944.00 |
974.00 |
0.0M |
| 2025-08-20 |
979.00 |
979.00 |
942.00 |
953.00 |
0.0M |
| 2025-08-19 |
957.00 |
982.00 |
956.00 |
976.00 |
0.0M |
| 2025-08-18 |
982.00 |
984.00 |
951.00 |
965.00 |
0.1M |
| 2025-08-14 |
975.00 |
988.00 |
967.00 |
981.00 |
0.0M |
| 2025-08-13 |
980.00 |
983.00 |
962.00 |
975.00 |
0.0M |
| 2025-08-12 |
988.00 |
988.00 |
960.00 |
974.00 |
0.0M |
| 2025-08-11 |
988.00 |
988.00 |
965.00 |
972.00 |
0.0M |
| 2025-08-08 |
969.00 |
994.00 |
957.00 |
980.00 |
0.0M |
| 2025-08-07 |
975.00 |
978.00 |
949.00 |
969.00 |
0.1M |
| 2025-08-06 |
985.00 |
985.00 |
950.00 |
978.00 |
0.0M |
| 2025-08-05 |
980.00 |
980.00 |
966.00 |
978.00 |
0.0M |
| 2025-08-04 |
982.00 |
982.00 |
964.00 |
974.00 |
0.0M |
| 2025-08-01 |
980.00 |
991.00 |
960.00 |
982.00 |
0.0M |
| 2025-07-31 |
990.00 |
994.00 |
975.00 |
987.00 |
0.0M |
| 2025-07-30 |
985.00 |
985.00 |
970.00 |
984.00 |
0.0M |
| 2025-07-29 |
982.00 |
987.00 |
963.00 |
973.00 |
0.0M |
| 2025-07-28 |
991.00 |
991.00 |
966.00 |
982.00 |
0.0M |
| 2025-07-25 |
994.00 |
994.00 |
971.00 |
991.00 |
0.0M |
| 2025-07-24 |
998.00 |
998.00 |
970.00 |
990.00 |
0.0M |
| 2025-07-23 |
1,004.00 |
1,004.00 |
971.00 |
995.00 |
0.0M |
| 2025-07-22 |
1,000.00 |
1,000.00 |
978.00 |
994.00 |
0.0M |
| 2025-07-21 |
999.00 |
999.00 |
986.00 |
994.00 |
0.0M |
| 2025-07-18 |
1,006.00 |
1,006.00 |
985.00 |
999.00 |
0.1M |
| 2025-07-17 |
979.00 |
1,009.00 |
969.00 |
993.00 |
0.1M |
| 2025-07-16 |
987.00 |
987.00 |
969.00 |
980.00 |
0.0M |
| 2025-07-15 |
971.00 |
996.00 |
971.00 |
975.00 |
0.0M |
| 2025-07-14 |
981.00 |
998.00 |
971.00 |
971.00 |
0.0M |
| 2025-07-11 |
997.00 |
997.00 |
981.00 |
990.00 |
0.0M |
| 2025-07-10 |
977.00 |
995.00 |
969.00 |
987.00 |
0.0M |
| 2025-07-09 |
977.00 |
992.00 |
976.00 |
981.00 |
0.0M |
| 2025-07-08 |
991.00 |
994.00 |
970.00 |
991.00 |
0.0M |
| 2025-07-07 |
1,001.00 |
1,003.00 |
974.00 |
992.00 |
0.0M |
| 2025-07-04 |
970.00 |
1,017.00 |
962.00 |
990.00 |
0.1M |
| 2025-07-03 |
953.00 |
974.00 |
945.00 |
970.00 |
0.1M |
| 2025-07-02 |
965.00 |
965.00 |
945.00 |
950.00 |
0.0M |
| 2025-07-01 |
960.00 |
962.00 |
949.00 |
953.00 |
0.0M |
| 2025-06-30 |
944.00 |
965.00 |
944.00 |
957.00 |
0.0M |
| 2025-06-27 |
948.00 |
958.00 |
938.00 |
954.00 |
0.0M |
| 2025-06-26 |
964.00 |
965.00 |
935.00 |
948.00 |
0.0M |
| 2025-06-25 |
933.00 |
959.00 |
929.00 |
955.00 |
0.1M |
| 2025-06-24 |
931.00 |
940.00 |
929.00 |
936.00 |
0.0M |
| 2025-06-23 |
940.00 |
940.00 |
926.00 |
935.00 |
0.0M |
| 2025-06-20 |
944.00 |
945.00 |
932.00 |
940.00 |
0.0M |
| 2025-06-19 |
940.00 |
958.00 |
930.00 |
945.00 |
0.0M |
| 2025-06-18 |
959.00 |
960.00 |
936.00 |
940.00 |
0.0M |
| 2025-06-17 |
950.00 |
955.00 |
933.00 |
944.00 |
0.0M |
| 2025-06-16 |
943.00 |
958.00 |
936.00 |
950.00 |
0.0M |
| 2025-06-13 |
969.00 |
969.00 |
925.00 |
953.00 |
0.1M |
| 2025-06-12 |
957.00 |
972.00 |
940.00 |
950.00 |
0.1M |
| 2025-06-11 |
955.00 |
962.00 |
947.00 |
955.00 |
0.1M |
| 2025-06-10 |
968.00 |
999.00 |
953.00 |
955.00 |
0.0M |
| 2025-06-09 |
951.00 |
965.00 |
940.00 |
963.00 |
0.0M |
| 2025-06-05 |
948.00 |
955.00 |
926.00 |
951.00 |
0.0M |
| 2025-06-04 |
949.00 |
949.00 |
919.00 |
927.00 |
0.1M |
| 2025-06-02 |
925.00 |
929.00 |
915.00 |
929.00 |
0.0M |
| 2025-05-30 |
947.00 |
948.00 |
915.00 |
925.00 |
0.1M |
| 2025-05-29 |
947.00 |
948.00 |
930.00 |
947.00 |
0.1M |
| 2025-05-28 |
952.00 |
972.00 |
941.00 |
947.00 |
0.0M |
| 2025-05-27 |
984.00 |
999.00 |
959.00 |
959.00 |
0.0M |
| 2025-05-26 |
995.00 |
1,000.00 |
971.00 |
994.00 |
0.0M |
| 2025-05-23 |
985.00 |
1,004.00 |
961.00 |
995.00 |
0.1M |
| 2025-05-22 |
998.00 |
1,015.00 |
971.00 |
995.00 |
0.1M |
| 2025-05-21 |
1,025.00 |
1,027.00 |
992.00 |
998.00 |
0.3M |
| 2025-05-20 |
1,010.00 |
1,020.00 |
976.00 |
1,004.00 |
0.2M |
| 2025-05-19 |
955.00 |
1,016.00 |
936.00 |
996.00 |
0.3M |
| 2025-05-16 |
955.00 |
970.00 |
929.00 |
955.00 |
0.1M |
| 2025-05-15 |
933.00 |
987.00 |
933.00 |
955.00 |
0.2M |
| 2025-05-14 |
930.00 |
966.00 |
915.00 |
932.00 |
0.3M |
| 2025-05-13 |
913.00 |
971.00 |
890.00 |
961.00 |
0.5M |
| 2025-05-12 |
899.00 |
909.00 |
889.00 |
903.00 |
0.0M |
| 2025-05-09 |
900.00 |
900.00 |
890.00 |
899.00 |
0.0M |
| 2025-05-08 |
891.00 |
895.00 |
882.00 |
895.00 |
0.0M |
| 2025-05-07 |
880.00 |
895.00 |
868.00 |
890.00 |
0.1M |
| 2025-05-02 |
892.00 |
904.00 |
875.00 |
881.00 |
0.0M |
| 2025-04-30 |
891.00 |
900.00 |
880.00 |
892.00 |
0.0M |
| 2025-04-29 |
897.00 |
905.00 |
893.00 |
900.00 |
0.0M |
| 2025-04-28 |
903.00 |
908.00 |
885.00 |
893.00 |
0.0M |
| 2025-04-25 |
903.00 |
903.00 |
894.00 |
903.00 |
0.1M |
| 2025-04-24 |
900.00 |
903.00 |
892.00 |
899.00 |
0.1M |
| 2025-04-23 |
880.00 |
900.00 |
879.00 |
895.00 |
0.1M |
| 2025-04-22 |
871.00 |
892.00 |
871.00 |
890.00 |
0.0M |
| 2025-04-21 |
879.00 |
882.00 |
868.00 |
881.00 |
0.0M |
| 2025-04-18 |
880.00 |
880.00 |
866.00 |
879.00 |
0.0M |
| 2025-04-17 |
863.00 |
888.00 |
860.00 |
873.00 |
0.1M |
| 2025-04-16 |
855.00 |
865.00 |
850.00 |
864.00 |
0.0M |
| 2025-04-15 |
859.00 |
869.00 |
857.00 |
860.00 |
0.1M |
| 2025-04-14 |
862.00 |
868.00 |
858.00 |
859.00 |
0.0M |
| 2025-04-11 |
868.00 |
868.00 |
857.00 |
862.00 |
0.0M |
| 2025-04-10 |
857.00 |
866.00 |
857.00 |
865.00 |
0.0M |
| 2025-04-09 |
869.00 |
880.00 |
845.00 |
857.00 |
0.0M |
| 2025-04-08 |
881.00 |
889.00 |
868.00 |
869.00 |
0.0M |
| 2025-04-07 |
898.00 |
898.00 |
869.00 |
889.00 |
0.1M |
| 2025-04-04 |
891.00 |
899.00 |
879.00 |
899.00 |
0.1M |
| 2025-04-03 |
861.00 |
899.00 |
846.00 |
899.00 |
0.1M |
| 2025-04-02 |
861.00 |
870.00 |
852.00 |
859.00 |
0.1M |
| 2025-04-01 |
835.00 |
868.00 |
835.00 |
861.00 |
0.1M |
| 2025-03-31 |
852.00 |
861.00 |
823.00 |
860.00 |
0.1M |
| 2025-03-28 |
866.00 |
883.00 |
844.00 |
860.00 |
0.2M |
| 2025-03-27 |
841.00 |
858.00 |
833.00 |
841.00 |
0.1M |
| 2025-03-26 |
858.00 |
858.00 |
840.00 |
841.00 |
0.0M |
| 2025-03-25 |
858.00 |
862.00 |
840.00 |
852.00 |
0.1M |
| 2025-03-24 |
880.00 |
880.00 |
857.00 |
858.00 |
0.1M |
| 2025-03-21 |
880.00 |
889.00 |
867.00 |
880.00 |
0.1M |
| 2025-03-20 |
897.00 |
900.00 |
876.00 |
889.00 |
0.0M |
| 2025-03-19 |
895.00 |
901.00 |
881.00 |
892.00 |
0.1M |
| 2025-03-18 |
894.00 |
903.00 |
886.00 |
895.00 |
0.1M |
| 2025-03-17 |
890.00 |
907.00 |
887.00 |
894.00 |
0.0M |
| 2025-03-14 |
891.00 |
894.00 |
880.00 |
885.00 |
0.0M |
| 2025-03-13 |
890.00 |
895.00 |
886.00 |
886.00 |
0.0M |
| 2025-03-12 |
902.00 |
912.00 |
882.00 |
890.00 |
0.1M |
| 2025-03-11 |
865.00 |
912.00 |
865.00 |
902.00 |
0.1M |
| 2025-03-10 |
870.00 |
897.00 |
866.00 |
889.00 |
0.0M |
| 2025-03-07 |
881.00 |
885.00 |
874.00 |
879.00 |
0.0M |
| 2025-03-06 |
882.00 |
890.00 |
879.00 |
885.00 |
0.0M |
| 2025-03-05 |
870.00 |
890.00 |
870.00 |
882.00 |
0.0M |
| 2025-03-04 |
887.00 |
893.00 |
871.00 |
886.00 |
0.0M |
| 2025-02-28 |
893.00 |
895.00 |
879.00 |
887.00 |
0.0M |
| 2025-02-27 |
897.00 |
901.00 |
890.00 |
895.00 |
0.0M |
| 2025-02-26 |
890.00 |
901.00 |
880.00 |
892.00 |
0.0M |
| 2025-02-25 |
893.00 |
902.00 |
876.00 |
899.00 |
0.1M |
| 2025-02-24 |
904.00 |
904.00 |
865.00 |
893.00 |
0.1M |
| 2025-02-21 |
906.00 |
906.00 |
898.00 |
904.00 |
0.0M |
| 2025-02-20 |
904.00 |
909.00 |
893.00 |
902.00 |
0.0M |
| 2025-02-19 |
896.00 |
909.00 |
894.00 |
904.00 |
0.0M |
| 2025-02-18 |
899.00 |
904.00 |
892.00 |
903.00 |
0.0M |
| 2025-02-17 |
896.00 |
903.00 |
894.00 |
899.00 |
0.0M |
| 2025-02-14 |
891.00 |
904.00 |
891.00 |
896.00 |
0.0M |
| 2025-02-13 |
893.00 |
903.00 |
891.00 |
896.00 |
0.0M |
| 2025-02-12 |
903.00 |
903.00 |
889.00 |
902.00 |
0.1M |
| 2025-02-11 |
896.00 |
909.00 |
895.00 |
898.00 |
0.0M |
| 2025-02-10 |
935.00 |
944.00 |
890.00 |
904.00 |
0.1M |
| 2025-02-07 |
927.00 |
943.00 |
914.00 |
935.00 |
0.0M |
| 2025-02-06 |
939.00 |
944.00 |
929.00 |
934.00 |
0.0M |
| 2025-02-05 |
929.00 |
940.00 |
921.00 |
939.00 |
0.0M |
| 2025-02-04 |
900.00 |
930.00 |
900.00 |
929.00 |
0.1M |
| 2025-02-03 |
923.00 |
924.00 |
896.00 |
900.00 |
0.1M |
| 2025-01-31 |
920.00 |
927.00 |
899.00 |
924.00 |
0.1M |
| 2025-01-24 |
939.00 |
939.00 |
905.00 |
920.00 |
0.1M |
| 2025-01-23 |
912.00 |
930.00 |
911.00 |
922.00 |
0.1M |
| 2025-01-22 |
910.00 |
920.00 |
910.00 |
913.00 |
0.0M |
| 2025-01-21 |
913.00 |
930.00 |
907.00 |
917.00 |
0.0M |
| 2025-01-20 |
929.00 |
929.00 |
912.00 |
919.00 |
0.0M |
| 2025-01-17 |
933.00 |
938.00 |
912.00 |
937.00 |
0.0M |
| 2025-01-16 |
933.00 |
940.00 |
932.00 |
936.00 |
0.0M |
| 2025-01-15 |
924.00 |
936.00 |
912.00 |
933.00 |
0.0M |
| 2025-01-14 |
942.00 |
942.00 |
914.00 |
922.00 |
0.0M |
| 2025-01-13 |
943.00 |
949.00 |
930.00 |
937.00 |
0.0M |
| 2025-01-10 |
942.00 |
946.00 |
911.00 |
938.00 |
0.0M |
| 2025-01-09 |
928.00 |
943.00 |
910.00 |
937.00 |
0.1M |
| 2025-01-08 |
940.00 |
950.00 |
928.00 |
937.00 |
0.0M |
| 2025-01-07 |
925.00 |
945.00 |
921.00 |
928.00 |
0.1M |
| 2025-01-06 |
907.00 |
936.00 |
899.00 |
922.00 |
0.1M |
| 2025-01-03 |
905.00 |
915.00 |
904.00 |
906.00 |
0.0M |
| 2025-01-02 |
885.00 |
905.00 |
885.00 |
905.00 |
0.0M |