| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:30 |
2.37 |
2.39 |
2.35 |
2.38 |
3,307.3K |
| 09:35 |
2.38 |
2.39 |
2.37 |
2.38 |
1,933.8K |
| 09:40 |
2.39 |
2.40 |
2.38 |
2.39 |
968.2K |
| 09:45 |
2.39 |
2.40 |
2.38 |
2.39 |
892.8K |
| 09:50 |
2.38 |
2.39 |
2.38 |
2.38 |
407.5K |
| 09:55 |
2.38 |
2.39 |
2.37 |
2.39 |
1,729.7K |
| 10:00 |
2.39 |
2.40 |
2.37 |
2.38 |
2,754.0K |
| 10:05 |
2.40 |
2.41 |
2.39 |
2.41 |
2,799.6K |
| 10:10 |
2.40 |
2.41 |
2.40 |
2.41 |
324.5K |
| 10:15 |
2.41 |
2.43 |
2.41 |
2.42 |
3,357.5K |
| 10:20 |
2.42 |
2.43 |
2.41 |
2.42 |
915.7K |
| 10:25 |
2.41 |
2.43 |
2.41 |
2.41 |
921.8K |
| 10:30 |
2.41 |
2.42 |
2.41 |
2.41 |
421.1K |
| 10:35 |
2.42 |
2.42 |
2.41 |
2.42 |
56.5K |
| 10:40 |
2.42 |
2.43 |
2.41 |
2.43 |
1,075.6K |
| 10:45 |
2.43 |
2.44 |
2.42 |
2.43 |
3,185.3K |
| 10:50 |
2.43 |
2.44 |
2.42 |
2.43 |
1,078.2K |
| 10:55 |
2.42 |
2.43 |
2.41 |
2.42 |
1,667.2K |
| 11:00 |
2.42 |
2.42 |
2.41 |
2.41 |
513.5K |
| 11:05 |
2.42 |
2.42 |
2.41 |
2.41 |
177.6K |
| 11:10 |
2.42 |
2.42 |
2.41 |
2.41 |
135.9K |
| 11:15 |
2.42 |
2.42 |
2.40 |
2.41 |
1,574.5K |
| 11:20 |
2.41 |
2.41 |
2.40 |
2.40 |
130.1K |
| 11:25 |
2.41 |
2.41 |
2.40 |
2.41 |
361.3K |
| 13:00 |
2.41 |
2.41 |
2.40 |
2.40 |
1,983.2K |
| 13:05 |
2.40 |
2.41 |
2.40 |
2.40 |
621.2K |
| 13:10 |
2.40 |
2.41 |
2.39 |
2.40 |
821.4K |
| 13:15 |
2.39 |
2.41 |
2.39 |
2.40 |
809.1K |
| 13:20 |
2.40 |
2.40 |
2.39 |
2.40 |
114.5K |
| 13:25 |
2.40 |
2.40 |
2.39 |
2.39 |
372.6K |
| 13:30 |
2.40 |
2.40 |
2.39 |
2.40 |
444.6K |
| 13:35 |
2.40 |
2.40 |
2.39 |
2.40 |
642.1K |
| 13:40 |
2.40 |
2.40 |
2.39 |
2.40 |
72.1K |
| 13:45 |
2.40 |
2.40 |
2.39 |
2.40 |
73.6K |
| 13:50 |
2.39 |
2.40 |
2.39 |
2.40 |
309.4K |
| 13:55 |
2.39 |
2.40 |
2.39 |
2.39 |
688.8K |
| 14:00 |
2.40 |
2.40 |
2.39 |
2.40 |
400.8K |
| 14:05 |
2.39 |
2.40 |
2.39 |
2.39 |
97.0K |
| 14:10 |
2.40 |
2.40 |
2.38 |
2.39 |
1,739.0K |
| 14:15 |
2.38 |
2.40 |
2.38 |
2.40 |
1,296.5K |
| 14:20 |
2.40 |
2.40 |
2.38 |
2.39 |
1,317.8K |
| 14:25 |
2.38 |
2.39 |
2.38 |
2.39 |
182.9K |
| 14:30 |
2.39 |
2.39 |
2.38 |
2.38 |
276.4K |
| 14:35 |
2.39 |
2.39 |
2.37 |
2.38 |
1,269.3K |
| 14:40 |
2.38 |
2.39 |
2.38 |
2.39 |
461.3K |
| 14:45 |
2.38 |
2.39 |
2.38 |
2.38 |
825.0K |
| 14:50 |
2.38 |
2.39 |
2.38 |
2.38 |
1,076.8K |
| 14:55 |
2.38 |
2.39 |
2.37 |
2.38 |
1,662.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 2025-09-30 |
2.40 |
2.43 |
2.37 |
2.40 |
37.1M |
| 2025-09-29 |
2.38 |
2.40 |
2.31 |
2.40 |
41.4M |
| 2025-09-26 |
2.39 |
2.44 |
2.35 |
2.37 |
48.5M |
| 2025-09-25 |
2.43 |
2.44 |
2.38 |
2.39 |
50.1M |
| 2025-09-24 |
2.39 |
2.48 |
2.36 |
2.43 |
56.2M |
| 2025-09-23 |
2.53 |
2.53 |
2.35 |
2.40 |
70.0M |
| 2025-09-22 |
2.53 |
2.55 |
2.44 |
2.55 |
53.3M |
| 2025-09-19 |
2.60 |
2.61 |
2.44 |
2.55 |
81.8M |
| 2025-09-18 |
2.67 |
2.68 |
2.54 |
2.58 |
70.7M |
| 2025-09-17 |
2.68 |
2.69 |
2.59 |
2.67 |
75.3M |
| 2025-09-16 |
2.63 |
2.71 |
2.61 |
2.69 |
84.5M |
| 2025-09-15 |
2.58 |
2.66 |
2.54 |
2.65 |
77.5M |
| 2025-09-12 |
2.52 |
2.64 |
2.52 |
2.61 |
88.5M |
| 2025-09-11 |
2.50 |
2.52 |
2.46 |
2.51 |
48.6M |
| 2025-09-10 |
2.48 |
2.51 |
2.45 |
2.51 |
50.6M |
| 2025-09-09 |
2.42 |
2.50 |
2.41 |
2.49 |
75.5M |
| 2025-09-08 |
2.46 |
2.48 |
2.39 |
2.42 |
56.9M |
| 2025-09-05 |
2.37 |
2.42 |
2.31 |
2.40 |
44.3M |
| 2025-09-04 |
2.35 |
2.40 |
2.33 |
2.37 |
46.5M |
| 2025-09-03 |
2.42 |
2.45 |
2.33 |
2.34 |
44.3M |
| 2025-09-02 |
2.43 |
2.47 |
2.38 |
2.40 |
40.7M |
| 2025-09-01 |
2.41 |
2.45 |
2.38 |
2.43 |
32.4M |
| 2025-08-29 |
2.46 |
2.48 |
2.39 |
2.42 |
40.0M |
| 2025-08-28 |
2.46 |
2.49 |
2.36 |
2.44 |
44.5M |
| 2025-08-27 |
2.56 |
2.58 |
2.45 |
2.46 |
55.7M |
| 2025-08-26 |
2.58 |
2.59 |
2.54 |
2.57 |
47.2M |
| 2025-08-25 |
2.51 |
2.67 |
2.50 |
2.60 |
88.6M |
| 2025-08-22 |
2.51 |
2.52 |
2.46 |
2.49 |
39.2M |
| 2025-08-21 |
2.52 |
2.56 |
2.49 |
2.52 |
43.9M |
| 2025-08-20 |
2.46 |
2.52 |
2.45 |
2.52 |
46.1M |
| 2025-08-19 |
2.44 |
2.49 |
2.43 |
2.47 |
44.6M |
| 2025-08-18 |
2.43 |
2.45 |
2.38 |
2.43 |
44.5M |
| 2025-08-15 |
2.38 |
2.45 |
2.38 |
2.42 |
41.2M |
| 2025-08-14 |
2.47 |
2.48 |
2.37 |
2.38 |
57.5M |
| 2025-08-13 |
2.44 |
2.62 |
2.44 |
2.47 |
65.6M |
| 2025-08-12 |
2.39 |
2.44 |
2.37 |
2.40 |
34.6M |
| 2025-08-11 |
2.37 |
2.42 |
2.36 |
2.39 |
38.7M |
| 2025-08-08 |
2.37 |
2.38 |
2.32 |
2.34 |
37.1M |
| 2025-08-07 |
2.36 |
2.38 |
2.33 |
2.36 |
24.9M |
| 2025-08-06 |
2.37 |
2.38 |
2.34 |
2.35 |
30.1M |
| 2025-08-05 |
2.36 |
2.40 |
2.36 |
2.38 |
27.0M |
| 2025-08-04 |
2.35 |
2.37 |
2.33 |
2.36 |
24.5M |
| 2025-08-01 |
2.39 |
2.42 |
2.35 |
2.36 |
31.3M |
| 2025-07-31 |
2.47 |
2.47 |
2.36 |
2.38 |
45.1M |
| 2025-07-30 |
2.54 |
2.58 |
2.47 |
2.49 |
55.2M |
| 2025-07-29 |
2.48 |
2.57 |
2.47 |
2.56 |
57.0M |
| 2025-07-28 |
2.48 |
2.51 |
2.45 |
2.49 |
29.6M |
| 2025-07-25 |
2.50 |
2.52 |
2.46 |
2.49 |
39.1M |
| 2025-07-24 |
2.45 |
2.52 |
2.43 |
2.50 |
60.9M |
| 2025-07-23 |
2.48 |
2.54 |
2.45 |
2.47 |
65.1M |
| 2025-07-22 |
2.52 |
2.58 |
2.42 |
2.46 |
67.2M |
| 2025-07-21 |
2.40 |
2.45 |
2.39 |
2.42 |
30.2M |
| 2025-07-18 |
2.41 |
2.42 |
2.38 |
2.40 |
23.1M |
| 2025-07-17 |
2.42 |
2.44 |
2.39 |
2.41 |
24.9M |
| 2025-07-16 |
2.42 |
2.46 |
2.40 |
2.42 |
27.8M |
| 2025-07-15 |
2.45 |
2.47 |
2.37 |
2.43 |
49.6M |
| 2025-07-14 |
2.52 |
2.55 |
2.45 |
2.46 |
43.2M |
| 2025-07-11 |
2.54 |
2.59 |
2.51 |
2.53 |
54.1M |
| 2025-07-10 |
2.43 |
2.57 |
2.42 |
2.53 |
76.5M |
| 2025-07-09 |
2.43 |
2.45 |
2.40 |
2.44 |
47.6M |
| 2025-07-08 |
2.37 |
2.44 |
2.36 |
2.43 |
57.0M |
| 2025-07-07 |
2.28 |
2.42 |
2.27 |
2.39 |
86.0M |
| 2025-07-04 |
2.32 |
2.34 |
2.28 |
2.29 |
31.3M |
| 2025-07-03 |
2.32 |
2.37 |
2.30 |
2.32 |
40.8M |
| 2025-07-02 |
2.29 |
2.30 |
2.26 |
2.30 |
27.6M |
| 2025-07-01 |
2.28 |
2.29 |
2.25 |
2.28 |
17.6M |
| 2025-06-30 |
2.28 |
2.31 |
2.26 |
2.28 |
23.3M |
| 2025-06-27 |
2.27 |
2.31 |
2.26 |
2.28 |
25.1M |
| 2025-06-26 |
2.28 |
2.30 |
2.25 |
2.28 |
31.7M |
| 2025-06-25 |
2.20 |
2.29 |
2.19 |
2.28 |
51.4M |
| 2025-06-24 |
2.17 |
2.22 |
2.17 |
2.20 |
23.7M |
| 2025-06-23 |
2.13 |
2.18 |
2.11 |
2.17 |
19.6M |
| 2025-06-20 |
2.17 |
2.18 |
2.14 |
2.15 |
21.0M |
| 2025-06-19 |
2.22 |
2.24 |
2.15 |
2.16 |
36.6M |
| 2025-06-18 |
2.27 |
2.27 |
2.23 |
2.23 |
21.2M |
| 2025-06-17 |
2.27 |
2.29 |
2.25 |
2.27 |
20.2M |
| 2025-06-16 |
2.24 |
2.30 |
2.23 |
2.28 |
39.8M |
| 2025-06-13 |
2.27 |
2.27 |
2.21 |
2.22 |
43.0M |
| 2025-06-12 |
2.31 |
2.31 |
2.26 |
2.28 |
27.8M |
| 2025-06-11 |
2.29 |
2.34 |
2.28 |
2.31 |
39.4M |
| 2025-06-10 |
2.30 |
2.36 |
2.26 |
2.29 |
47.4M |
| 2025-06-09 |
2.29 |
2.31 |
2.27 |
2.31 |
25.0M |
| 2025-06-06 |
2.30 |
2.32 |
2.27 |
2.29 |
25.9M |
| 2025-06-05 |
2.30 |
2.34 |
2.27 |
2.31 |
41.0M |
| 2025-06-04 |
2.26 |
2.30 |
2.25 |
2.30 |
34.6M |
| 2025-06-03 |
2.24 |
2.28 |
2.22 |
2.24 |
20.0M |
| 2025-05-30 |
2.27 |
2.30 |
2.24 |
2.26 |
30.0M |
| 2025-05-29 |
2.24 |
2.29 |
2.22 |
2.27 |
35.0M |
| 2025-05-28 |
2.27 |
2.28 |
2.23 |
2.23 |
21.3M |
| 2025-05-27 |
2.24 |
2.27 |
2.22 |
2.25 |
20.1M |
| 2025-05-26 |
2.22 |
2.25 |
2.22 |
2.24 |
17.5M |
| 2025-05-23 |
2.28 |
2.29 |
2.22 |
2.22 |
35.3M |
| 2025-05-22 |
2.33 |
2.35 |
2.28 |
2.28 |
33.4M |
| 2025-05-21 |
2.34 |
2.36 |
2.31 |
2.34 |
32.0M |
| 2025-05-20 |
2.35 |
2.35 |
2.31 |
2.35 |
30.3M |
| 2025-05-19 |
2.28 |
2.36 |
2.27 |
2.35 |
57.9M |
| 2025-05-16 |
2.30 |
2.32 |
2.27 |
2.28 |
24.5M |
| 2025-05-15 |
2.31 |
2.33 |
2.28 |
2.30 |
26.7M |
| 2025-05-14 |
2.29 |
2.33 |
2.26 |
2.33 |
42.1M |
| 2025-05-13 |
2.33 |
2.33 |
2.28 |
2.30 |
35.6M |
| 2025-05-12 |
2.29 |
2.31 |
2.26 |
2.30 |
34.5M |
| 2025-05-09 |
2.34 |
2.36 |
2.28 |
2.28 |
43.2M |
| 2025-05-08 |
2.36 |
2.39 |
2.32 |
2.33 |
80.2M |
| 2025-05-07 |
2.38 |
2.51 |
2.34 |
2.36 |
138.3M |
| 2025-05-06 |
2.25 |
2.28 |
2.24 |
2.28 |
36.3M |
| 2025-04-30 |
2.24 |
2.28 |
2.22 |
2.23 |
47.2M |
| 2025-04-29 |
2.20 |
2.26 |
2.15 |
2.23 |
71.5M |
| 2025-04-28 |
2.45 |
2.51 |
2.26 |
2.26 |
113.7M |
| 2025-04-25 |
2.35 |
2.61 |
2.34 |
2.51 |
179.2M |
| 2025-04-24 |
2.33 |
2.46 |
2.29 |
2.37 |
85.0M |
| 2025-04-23 |
2.37 |
2.40 |
2.32 |
2.33 |
37.1M |
| 2025-04-22 |
2.37 |
2.42 |
2.35 |
2.38 |
56.0M |
| 2025-04-21 |
2.33 |
2.39 |
2.29 |
2.37 |
55.0M |
| 2025-04-18 |
2.24 |
2.41 |
2.21 |
2.39 |
73.6M |
| 2025-04-17 |
2.20 |
2.32 |
2.17 |
2.24 |
53.3M |
| 2025-04-16 |
2.26 |
2.30 |
2.20 |
2.21 |
36.5M |
| 2025-04-15 |
2.30 |
2.31 |
2.23 |
2.26 |
22.5M |
| 2025-04-14 |
2.28 |
2.32 |
2.28 |
2.29 |
27.9M |
| 2025-04-11 |
2.31 |
2.31 |
2.24 |
2.27 |
31.3M |
| 2025-04-10 |
2.21 |
2.36 |
2.20 |
2.31 |
63.8M |
| 2025-04-09 |
2.05 |
2.32 |
1.95 |
2.24 |
98.0M |
| 2025-04-08 |
2.13 |
2.22 |
2.03 |
2.11 |
51.3M |
| 2025-04-07 |
2.29 |
2.29 |
2.14 |
2.14 |
34.5M |
| 2025-04-03 |
2.31 |
2.40 |
2.30 |
2.38 |
36.2M |
| 2025-04-02 |
2.36 |
2.36 |
2.32 |
2.33 |
12.8M |
| 2025-04-01 |
2.31 |
2.36 |
2.31 |
2.34 |
17.0M |
| 2025-03-31 |
2.35 |
2.37 |
2.30 |
2.32 |
22.0M |
| 2025-03-28 |
2.39 |
2.39 |
2.34 |
2.38 |
17.6M |
| 2025-03-27 |
2.38 |
2.40 |
2.34 |
2.37 |
18.7M |
| 2025-03-26 |
2.36 |
2.42 |
2.35 |
2.40 |
19.9M |
| 2025-03-25 |
2.37 |
2.39 |
2.34 |
2.37 |
20.6M |
| 2025-03-24 |
2.48 |
2.48 |
2.34 |
2.38 |
38.0M |
| 2025-03-21 |
2.49 |
2.51 |
2.46 |
2.47 |
25.8M |
| 2025-03-20 |
2.51 |
2.54 |
2.49 |
2.50 |
23.6M |
| 2025-03-19 |
2.56 |
2.56 |
2.50 |
2.51 |
26.9M |
| 2025-03-18 |
2.59 |
2.60 |
2.53 |
2.56 |
35.3M |
| 2025-03-17 |
2.57 |
2.65 |
2.56 |
2.58 |
52.3M |
| 2025-03-14 |
2.47 |
2.57 |
2.47 |
2.54 |
53.9M |
| 2025-03-13 |
2.52 |
2.52 |
2.45 |
2.47 |
29.1M |
| 2025-03-12 |
2.52 |
2.54 |
2.51 |
2.52 |
26.5M |
| 2025-03-11 |
2.50 |
2.53 |
2.46 |
2.53 |
35.5M |
| 2025-03-10 |
2.57 |
2.59 |
2.52 |
2.53 |
34.0M |
| 2025-03-07 |
2.64 |
2.66 |
2.55 |
2.57 |
61.1M |
| 2025-03-06 |
2.65 |
2.70 |
2.61 |
2.68 |
58.6M |
| 2025-03-05 |
2.69 |
2.69 |
2.57 |
2.62 |
52.9M |
| 2025-03-04 |
2.71 |
2.72 |
2.65 |
2.70 |
55.5M |
| 2025-03-03 |
2.67 |
2.83 |
2.67 |
2.73 |
89.8M |
| 2025-02-28 |
2.73 |
2.76 |
2.64 |
2.66 |
80.5M |
| 2025-02-27 |
2.69 |
2.80 |
2.67 |
2.75 |
99.1M |
| 2025-02-26 |
2.55 |
2.71 |
2.55 |
2.69 |
114.5M |
| 2025-02-25 |
2.54 |
2.68 |
2.52 |
2.55 |
60.7M |
| 2025-02-24 |
2.51 |
2.68 |
2.51 |
2.56 |
67.5M |
| 2025-02-21 |
2.56 |
2.58 |
2.48 |
2.53 |
57.6M |
| 2025-02-20 |
2.54 |
2.58 |
2.50 |
2.56 |
48.8M |
| 2025-02-19 |
2.55 |
2.57 |
2.50 |
2.56 |
56.9M |
| 2025-02-18 |
2.68 |
2.69 |
2.51 |
2.52 |
107.8M |
| 2025-02-17 |
2.53 |
2.76 |
2.52 |
2.70 |
141.6M |
| 2025-02-14 |
2.59 |
2.62 |
2.49 |
2.51 |
56.2M |
| 2025-02-13 |
2.55 |
2.68 |
2.55 |
2.61 |
84.4M |
| 2025-02-12 |
2.54 |
2.61 |
2.48 |
2.61 |
51.8M |
| 2025-02-11 |
2.61 |
2.62 |
2.50 |
2.51 |
32.4M |
| 2025-02-10 |
2.50 |
2.60 |
2.50 |
2.59 |
43.9M |
| 2025-02-07 |
2.45 |
2.55 |
2.44 |
2.51 |
47.4M |
| 2025-02-06 |
2.41 |
2.45 |
2.36 |
2.45 |
38.2M |
| 2025-02-05 |
2.38 |
2.42 |
2.35 |
2.41 |
29.6M |
| 2025-01-27 |
2.39 |
2.45 |
2.36 |
2.36 |
33.5M |
| 2025-01-24 |
2.39 |
2.43 |
2.34 |
2.37 |
36.9M |
| 2025-01-23 |
2.40 |
2.54 |
2.40 |
2.41 |
64.1M |
| 2025-01-22 |
2.46 |
2.49 |
2.37 |
2.37 |
55.9M |
| 2025-01-21 |
2.51 |
2.66 |
2.47 |
2.52 |
85.5M |
| 2025-01-20 |
2.50 |
2.55 |
2.40 |
2.50 |
47.3M |
| 2025-01-17 |
2.48 |
2.59 |
2.45 |
2.50 |
44.6M |
| 2025-01-16 |
2.49 |
2.60 |
2.48 |
2.51 |
38.5M |
| 2025-01-15 |
2.51 |
2.53 |
2.43 |
2.49 |
34.2M |
| 2025-01-14 |
2.40 |
2.50 |
2.38 |
2.50 |
35.4M |
| 2025-01-13 |
2.31 |
2.40 |
2.26 |
2.38 |
31.6M |
| 2025-01-10 |
2.50 |
2.50 |
2.36 |
2.37 |
32.1M |
| 2025-01-09 |
2.46 |
2.52 |
2.45 |
2.50 |
30.1M |
| 2025-01-08 |
2.47 |
2.51 |
2.38 |
2.48 |
34.6M |
| 2025-01-07 |
2.39 |
2.48 |
2.36 |
2.46 |
33.0M |
| 2025-01-06 |
2.42 |
2.44 |
2.33 |
2.39 |
35.6M |
| 2025-01-03 |
2.56 |
2.59 |
2.41 |
2.43 |
51.9M |
| 2025-01-02 |
2.60 |
2.67 |
2.53 |
2.56 |
42.5M |