3.08
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.12 | 3.12 | 3.06 | 3.09 | 622.0K |
| 09:35 | 3.08 | 3.08 | 3.06 | 3.08 | 302.0K |
| 09:40 | 3.07 | 3.08 | 3.07 | 3.08 | 90.0K |
| 09:45 | 3.09 | 3.09 | 3.07 | 3.09 | 84.0K |
| 09:50 | 3.08 | 3.08 | 3.07 | 3.07 | 20.0K |
| 09:55 | 3.08 | 3.08 | 3.07 | 3.07 | 180.0K |
| 10:00 | 3.06 | 3.07 | 3.06 | 3.07 | 30.0K |
| 10:05 | 3.08 | 3.08 | 3.08 | 3.08 | 306.0K |
| 10:10 | 3.09 | 3.09 | 3.08 | 3.09 | 164.0K |
| 10:15 | 3.10 | 3.10 | 3.08 | 3.09 | 84.0K |
| 10:20 | 3.10 | 3.10 | 3.10 | 3.10 | 104.0K |
| 10:25 | 3.11 | 3.12 | 3.11 | 3.12 | 192.0K |
| 10:30 | 3.13 | 3.14 | 3.13 | 3.14 | 140.0K |
| 10:35 | 3.12 | 3.13 | 3.12 | 3.13 | 64.0K |
| 10:40 | 3.11 | 3.13 | 3.11 | 3.12 | 66.0K |
| 10:45 | 3.11 | 3.11 | 3.11 | 3.11 | 8.0K |
| 10:50 | 3.10 | 3.11 | 3.10 | 3.10 | 158.0K |
| 11:00 | 3.11 | 3.11 | 3.10 | 3.10 | 12.0K |
| 11:05 | 3.11 | 3.11 | 3.09 | 3.11 | 54.0K |
| 11:20 | 3.10 | 3.12 | 3.10 | 3.12 | 74.0K |
| 11:25 | 3.10 | 3.10 | 3.10 | 3.10 | 44.0K |
| 11:30 | 3.12 | 3.12 | 3.12 | 3.12 | 62.0K |
| 11:35 | 3.11 | 3.11 | 3.10 | 3.10 | 14.0K |
| 11:50 | 3.10 | 3.11 | 3.09 | 3.11 | 94.0K |
| 11:55 | 3.09 | 3.11 | 3.09 | 3.11 | 4.0K |
| 13:00 | 3.09 | 3.11 | 3.09 | 3.11 | 134.0K |
| 13:15 | 3.10 | 3.10 | 3.09 | 3.10 | 24.0K |
| 13:20 | 3.09 | 3.10 | 3.08 | 3.10 | 68.0K |
| 13:25 | 3.08 | 3.08 | 3.08 | 3.08 | 2.0K |
| 13:30 | 3.09 | 3.10 | 3.09 | 3.10 | 22.0K |
| 13:40 | 3.09 | 3.09 | 3.09 | 3.09 | 50.0K |
| 13:50 | 3.08 | 3.09 | 3.08 | 3.09 | 28.0K |
| 14:00 | 3.08 | 3.08 | 3.07 | 3.07 | 82.0K |
| 14:05 | 3.08 | 3.08 | 3.07 | 3.07 | 50.0K |
| 14:10 | 3.08 | 3.09 | 3.08 | 3.09 | 230.0K |
| 14:15 | 3.08 | 3.09 | 3.08 | 3.09 | 108.0K |
| 14:20 | 3.10 | 3.10 | 3.10 | 3.10 | 94.0K |
| 14:30 | 3.08 | 3.10 | 3.08 | 3.09 | 144.0K |
| 14:40 | 3.09 | 3.09 | 3.08 | 3.09 | 96.0K |
| 14:45 | 3.08 | 3.08 | 3.08 | 3.08 | 30.0K |
| 14:55 | 3.09 | 3.09 | 3.09 | 3.09 | 44.0K |
| 15:10 | 3.08 | 3.08 | 3.07 | 3.07 | 350.0K |
| 15:15 | 3.08 | 3.08 | 3.08 | 3.08 | 26.0K |
| 15:30 | 3.07 | 3.07 | 3.06 | 3.07 | 474.0K |
| 15:35 | 3.06 | 3.07 | 3.06 | 3.07 | 6.0K |
| 15:40 | 3.06 | 3.07 | 3.06 | 3.07 | 40.0K |
| 15:45 | 3.06 | 3.08 | 3.06 | 3.08 | 32.0K |
| 15:50 | 3.06 | 3.08 | 3.06 | 3.08 | 34.0K |
| 15:55 | 3.07 | 3.09 | 3.07 | 3.08 | 158.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.05 | 3.17 | 2.99 | 3.08 | 15.7M |
| 2025-09-25 | 3.01 | 3.12 | 2.99 | 3.07 | 13.1M |
| 2025-09-24 | 3.00 | 3.05 | 3.00 | 3.02 | 5.9M |
| 2025-09-23 | 3.08 | 3.10 | 2.98 | 3.03 | 10.4M |
| 2025-09-22 | 3.15 | 3.15 | 3.06 | 3.08 | 5.3M |
| 2025-09-19 | 3.15 | 3.19 | 3.08 | 3.16 | 7.9M |
| 2025-09-18 | 3.23 | 3.23 | 3.08 | 3.12 | 12.8M |
| 2025-09-17 | 3.04 | 3.21 | 3.04 | 3.21 | 25.9M |
| 2025-09-16 | 2.93 | 3.10 | 2.93 | 3.06 | 12.6M |
| 2025-09-15 | 2.97 | 2.97 | 2.91 | 2.94 | 5.8M |
| 2025-09-12 | 2.97 | 3.01 | 2.94 | 2.97 | 4.2M |
| 2025-09-11 | 3.00 | 3.00 | 2.94 | 2.97 | 4.0M |
| 2025-09-10 | 3.02 | 3.07 | 2.98 | 3.00 | 4.7M |
| 2025-09-09 | 3.00 | 3.03 | 2.98 | 3.02 | 8.7M |
| 2025-09-08 | 2.91 | 3.05 | 2.89 | 3.01 | 14.2M |
| 2025-09-05 | 2.90 | 2.95 | 2.85 | 2.91 | 5.8M |
| 2025-09-04 | 2.93 | 2.93 | 2.85 | 2.89 | 5.5M |
| 2025-09-03 | 2.94 | 2.99 | 2.90 | 2.91 | 6.0M |
| 2025-09-02 | 2.96 | 3.00 | 2.94 | 2.94 | 5.9M |
| 2025-09-01 | 3.05 | 3.06 | 2.96 | 3.00 | 7.8M |
| 2025-08-29 | 3.14 | 3.15 | 3.02 | 3.04 | 8.6M |
| 2025-08-28 | 3.06 | 3.12 | 3.03 | 3.11 | 6.5M |
| 2025-08-27 | 3.15 | 3.20 | 3.06 | 3.07 | 8.5M |
| 2025-08-26 | 3.17 | 3.22 | 3.13 | 3.18 | 6.4M |
| 2025-08-25 | 3.11 | 3.21 | 3.10 | 3.17 | 10.5M |
| 2025-08-22 | 3.16 | 3.17 | 3.02 | 3.09 | 14.9M |
| 2025-08-21 | 3.16 | 3.27 | 3.13 | 3.18 | 10.1M |
| 2025-08-20 | 3.11 | 3.15 | 3.06 | 3.15 | 6.2M |
| 2025-08-19 | 3.16 | 3.21 | 3.12 | 3.13 | 7.8M |
| 2025-08-18 | 3.19 | 3.24 | 3.16 | 3.18 | 8.1M |
| 2025-08-15 | 2.98 | 3.20 | 2.93 | 3.19 | 39.1M |
| 2025-08-14 | 2.98 | 2.98 | 2.94 | 2.96 | 3.1M |
| 2025-08-13 | 2.94 | 2.99 | 2.93 | 2.98 | 9.3M |
| 2025-08-12 | 2.92 | 2.95 | 2.89 | 2.92 | 2.7M |
| 2025-08-11 | 2.90 | 2.93 | 2.87 | 2.92 | 5.3M |
| 2025-08-08 | 2.89 | 2.93 | 2.87 | 2.90 | 4.4M |
| 2025-08-07 | 2.83 | 2.94 | 2.82 | 2.92 | 14.2M |
| 2025-08-06 | 2.88 | 2.89 | 2.82 | 2.84 | 6.0M |
| 2025-08-05 | 2.81 | 2.93 | 2.81 | 2.89 | 15.1M |
| 2025-08-04 | 2.76 | 2.82 | 2.75 | 2.80 | 9.0M |
| 2025-08-01 | 2.82 | 2.83 | 2.76 | 2.78 | 9.9M |
| 2025-07-31 | 2.87 | 2.91 | 2.83 | 2.83 | 16.9M |
| 2025-07-30 | 2.90 | 2.93 | 2.86 | 2.92 | 20.9M |
| 2025-07-29 | 2.98 | 3.00 | 2.90 | 2.93 | 22.4M |
| 2025-07-28 | 3.09 | 3.12 | 2.97 | 2.99 | 18.9M |
| 2025-07-25 | 2.98 | 3.12 | 2.95 | 3.09 | 23.1M |
| 2025-07-24 | 2.96 | 2.98 | 2.91 | 2.98 | 13.3M |
| 2025-07-23 | 2.91 | 3.03 | 2.90 | 2.94 | 37.2M |
| 2025-07-22 | 2.91 | 2.94 | 2.85 | 2.87 | 40.4M |
| 2025-07-21 | 2.85 | 2.92 | 2.85 | 2.91 | 11.4M |
| 2025-07-18 | 2.94 | 2.97 | 2.84 | 2.86 | 25.3M |
| 2025-07-17 | 2.93 | 2.95 | 2.87 | 2.94 | 7.6M |
| 2025-07-16 | 2.90 | 2.95 | 2.86 | 2.89 | 9.8M |
| 2025-07-15 | 2.87 | 2.94 | 2.84 | 2.88 | 7.2M |
| 2025-07-14 | 2.91 | 2.94 | 2.87 | 2.90 | 9.5M |
| 2025-07-11 | 2.93 | 2.99 | 2.91 | 2.92 | 8.5M |
| 2025-07-10 | 2.98 | 3.00 | 2.91 | 2.92 | 18.2M |
| 2025-07-09 | 3.04 | 3.04 | 2.99 | 3.00 | 7.1M |
| 2025-07-08 | 3.05 | 3.07 | 3.01 | 3.06 | 4.6M |
| 2025-07-07 | 3.05 | 3.07 | 3.04 | 3.05 | 1.9M |
| 2025-07-04 | 3.11 | 3.13 | 3.00 | 3.06 | 9.3M |
| 2025-07-03 | 3.12 | 3.18 | 3.09 | 3.13 | 6.2M |
| 2025-07-02 | 3.21 | 3.25 | 3.10 | 3.13 | 12.3M |
| 2025-06-30 | 3.19 | 3.30 | 3.15 | 3.16 | 11.0M |
| 2025-06-27 | 3.20 | 3.28 | 3.17 | 3.21 | 10.0M |
| 2025-06-26 | 3.16 | 3.29 | 3.12 | 3.23 | 13.0M |
| 2025-06-25 | 3.08 | 3.16 | 3.08 | 3.13 | 8.2M |
| 2025-06-24 | 3.08 | 3.12 | 3.05 | 3.05 | 9.9M |
| 2025-06-23 | 3.05 | 3.05 | 2.87 | 3.00 | 12.9M |
| 2025-06-20 | 2.93 | 3.01 | 2.93 | 2.94 | 9.7M |
| 2025-06-19 | 3.05 | 3.12 | 2.90 | 2.93 | 21.0M |
| 2025-06-18 | 3.03 | 3.10 | 2.97 | 3.10 | 7.6M |
| 2025-06-17 | 3.04 | 3.16 | 3.01 | 3.03 | 8.5M |
| 2025-06-16 | 3.03 | 3.05 | 2.90 | 3.03 | 26.0M |
| 2025-06-13 | 3.07 | 3.14 | 2.95 | 3.04 | 32.4M |
| 2025-06-12 | 3.19 | 3.19 | 3.04 | 3.10 | 16.5M |
| 2025-06-11 | 3.06 | 3.19 | 3.06 | 3.19 | 18.7M |
| 2025-06-10 | 2.94 | 3.11 | 2.94 | 3.06 | 10.1M |
| 2025-06-09 | 2.94 | 3.04 | 2.92 | 2.94 | 16.1M |
| 2025-06-06 | 2.93 | 2.97 | 2.91 | 2.96 | 3.4M |
| 2025-06-05 | 2.95 | 3.00 | 2.92 | 2.94 | 5.8M |
| 2025-06-04 | 2.97 | 3.00 | 2.94 | 2.95 | 9.0M |
| 2025-06-03 | 2.98 | 3.00 | 2.94 | 2.94 | 7.9M |
| 2025-06-02 | 2.98 | 3.00 | 2.94 | 2.99 | 5.1M |
| 2025-05-30 | 2.95 | 3.02 | 2.95 | 3.00 | 7.1M |
| 2025-05-29 | 3.03 | 3.03 | 2.89 | 3.01 | 15.2M |
| 2025-05-28 | 2.95 | 3.05 | 2.92 | 3.04 | 21.5M |
| 2025-05-27 | 2.81 | 2.96 | 2.81 | 2.94 | 22.6M |
| 2025-05-26 | 2.73 | 2.81 | 2.73 | 2.81 | 24.5M |
| 2025-05-23 | 2.70 | 2.78 | 2.70 | 2.71 | 12.7M |
| 2025-05-22 | 2.70 | 2.73 | 2.64 | 2.70 | 6.3M |
| 2025-05-21 | 2.65 | 2.70 | 2.60 | 2.68 | 10.6M |
| 2025-05-20 | 2.66 | 2.67 | 2.60 | 2.63 | 6.6M |
| 2025-05-19 | 2.63 | 2.68 | 2.58 | 2.66 | 8.6M |
| 2025-05-16 | 2.59 | 2.66 | 2.53 | 2.63 | 9.2M |
| 2025-05-15 | 2.58 | 2.61 | 2.53 | 2.59 | 7.9M |
| 2025-05-14 | 2.61 | 2.65 | 2.56 | 2.58 | 7.9M |
| 2025-05-13 | 2.63 | 2.66 | 2.58 | 2.61 | 9.2M |
| 2025-05-12 | 2.51 | 2.65 | 2.51 | 2.62 | 11.7M |
| 2025-05-09 | 2.51 | 2.54 | 2.48 | 2.49 | 3.9M |
| 2025-05-08 | 2.51 | 2.55 | 2.50 | 2.51 | 3.3M |
| 2025-05-07 | 2.53 | 2.56 | 2.47 | 2.49 | 6.1M |
| 2025-05-06 | 2.35 | 2.57 | 2.34 | 2.50 | 16.6M |
| 2025-05-02 | 2.34 | 2.37 | 2.32 | 2.33 | 1.1M |
| 2025-04-30 | 2.30 | 2.34 | 2.26 | 2.32 | 7.8M |
| 2025-04-29 | 2.30 | 2.36 | 2.30 | 2.32 | 5.1M |
| 2025-04-28 | 2.34 | 2.34 | 2.29 | 2.29 | 7.5M |
| 2025-04-25 | 2.39 | 2.41 | 2.34 | 2.34 | 5.1M |
| 2025-04-24 | 2.44 | 2.47 | 2.36 | 2.39 | 5.0M |
| 2025-04-23 | 2.46 | 2.47 | 2.40 | 2.42 | 4.5M |
| 2025-04-22 | 2.41 | 2.46 | 2.37 | 2.43 | 10.5M |
| 2025-04-17 | 2.40 | 2.44 | 2.38 | 2.42 | 7.1M |
| 2025-04-16 | 2.35 | 2.45 | 2.35 | 2.40 | 4.6M |
| 2025-04-15 | 2.43 | 2.44 | 2.35 | 2.38 | 4.0M |
| 2025-04-14 | 2.43 | 2.47 | 2.40 | 2.41 | 13.0M |
| 2025-04-11 | 2.36 | 2.48 | 2.33 | 2.41 | 9.7M |
| 2025-04-10 | 2.39 | 2.40 | 2.34 | 2.38 | 8.4M |
| 2025-04-09 | 2.17 | 2.38 | 2.14 | 2.36 | 13.2M |
| 2025-04-08 | 2.16 | 2.30 | 2.16 | 2.22 | 10.3M |
| 2025-04-07 | 2.46 | 2.46 | 2.13 | 2.17 | 31.0M |
| 2025-04-03 | 2.48 | 2.55 | 2.47 | 2.52 | 5.9M |
| 2025-04-02 | 2.50 | 2.58 | 2.49 | 2.52 | 7.7M |
| 2025-04-01 | 2.54 | 2.58 | 2.45 | 2.51 | 7.1M |
| 2025-03-31 | 2.59 | 2.59 | 2.45 | 2.52 | 10.3M |
| 2025-03-28 | 2.74 | 2.75 | 2.57 | 2.59 | 10.7M |
| 2025-03-27 | 2.73 | 2.76 | 2.67 | 2.72 | 6.4M |
| 2025-03-26 | 2.70 | 2.78 | 2.68 | 2.73 | 9.2M |
| 2025-03-25 | 2.61 | 2.73 | 2.57 | 2.70 | 11.2M |
| 2025-03-24 | 2.60 | 2.64 | 2.57 | 2.60 | 3.3M |
| 2025-03-21 | 2.67 | 2.67 | 2.57 | 2.58 | 7.0M |
| 2025-03-20 | 2.71 | 2.76 | 2.66 | 2.67 | 5.2M |
| 2025-03-19 | 2.73 | 2.77 | 2.71 | 2.72 | 5.5M |
| 2025-03-18 | 2.65 | 2.75 | 2.63 | 2.72 | 8.4M |
| 2025-03-17 | 2.63 | 2.68 | 2.62 | 2.66 | 5.5M |
| 2025-03-14 | 2.61 | 2.63 | 2.53 | 2.63 | 11.6M |
| 2025-03-13 | 2.55 | 2.61 | 2.54 | 2.58 | 5.2M |
| 2025-03-12 | 2.67 | 2.71 | 2.55 | 2.58 | 6.5M |
| 2025-03-11 | 2.68 | 2.71 | 2.64 | 2.70 | 2.3M |
| 2025-03-10 | 2.77 | 2.79 | 2.65 | 2.70 | 3.4M |
| 2025-03-07 | 2.78 | 2.78 | 2.72 | 2.75 | 7.9M |
| 2025-03-06 | 2.74 | 2.82 | 2.73 | 2.80 | 13.4M |
| 2025-03-05 | 2.63 | 2.73 | 2.63 | 2.71 | 11.5M |
| 2025-03-04 | 2.58 | 2.63 | 2.56 | 2.63 | 3.9M |
| 2025-03-03 | 2.62 | 2.67 | 2.59 | 2.60 | 6.6M |
| 2025-02-28 | 2.71 | 2.72 | 2.62 | 2.65 | 12.6M |
| 2025-02-27 | 2.63 | 2.73 | 2.61 | 2.71 | 9.9M |
| 2025-02-26 | 2.60 | 2.63 | 2.57 | 2.63 | 7.8M |
| 2025-02-25 | 2.57 | 2.62 | 2.54 | 2.58 | 5.8M |
| 2025-02-24 | 2.49 | 2.63 | 2.47 | 2.58 | 12.0M |
| 2025-02-21 | 2.46 | 2.50 | 2.45 | 2.48 | 5.8M |
| 2025-02-20 | 2.47 | 2.52 | 2.45 | 2.46 | 6.0M |
| 2025-02-19 | 2.43 | 2.48 | 2.40 | 2.45 | 3.3M |
| 2025-02-18 | 2.43 | 2.49 | 2.41 | 2.43 | 4.5M |
| 2025-02-17 | 2.47 | 2.50 | 2.40 | 2.43 | 7.3M |
| 2025-02-14 | 2.45 | 2.50 | 2.45 | 2.47 | 3.2M |
| 2025-02-13 | 2.51 | 2.53 | 2.45 | 2.45 | 4.9M |
| 2025-02-12 | 2.56 | 2.56 | 2.49 | 2.50 | 6.2M |
| 2025-02-11 | 2.52 | 2.56 | 2.47 | 2.50 | 5.0M |
| 2025-02-10 | 2.50 | 2.56 | 2.50 | 2.54 | 5.1M |
| 2025-02-07 | 2.45 | 2.50 | 2.43 | 2.50 | 8.2M |
| 2025-02-06 | 2.39 | 2.45 | 2.37 | 2.45 | 11.2M |
| 2025-02-05 | 2.48 | 2.50 | 2.38 | 2.39 | 8.7M |
| 2025-02-04 | 2.41 | 2.48 | 2.39 | 2.46 | 4.6M |
| 2025-02-03 | 2.46 | 2.48 | 2.41 | 2.41 | 4.4M |
| 2025-01-28 | 2.53 | 2.53 | 2.45 | 2.50 | 1.7M |
| 2025-01-27 | 2.63 | 2.64 | 2.52 | 2.53 | 4.5M |
| 2025-01-24 | 2.58 | 2.64 | 2.53 | 2.61 | 3.7M |
| 2025-01-23 | 2.65 | 2.68 | 2.56 | 2.58 | 6.6M |
| 2025-01-22 | 2.73 | 2.73 | 2.59 | 2.66 | 8.9M |
| 2025-01-21 | 2.70 | 2.74 | 2.63 | 2.70 | 8.9M |
| 2025-01-20 | 2.70 | 2.73 | 2.63 | 2.65 | 5.6M |
| 2025-01-17 | 2.66 | 2.73 | 2.62 | 2.69 | 7.1M |
| 2025-01-16 | 2.64 | 2.68 | 2.62 | 2.65 | 3.1M |
| 2025-01-15 | 2.60 | 2.70 | 2.60 | 2.64 | 9.2M |
| 2025-01-14 | 2.38 | 2.69 | 2.34 | 2.69 | 15.8M |
| 2025-01-13 | 2.40 | 2.41 | 2.27 | 2.34 | 8.9M |
| 2025-01-10 | 2.45 | 2.46 | 2.39 | 2.41 | 4.1M |
| 2025-01-09 | 2.38 | 2.46 | 2.38 | 2.46 | 4.1M |
| 2025-01-08 | 2.45 | 2.46 | 2.39 | 2.39 | 4.8M |
| 2025-01-07 | 2.42 | 2.48 | 2.41 | 2.46 | 3.0M |
| 2025-01-06 | 2.45 | 2.48 | 2.40 | 2.45 | 2.3M |
| 2025-01-03 | 2.50 | 2.52 | 2.45 | 2.47 | 5.3M |
| 2025-01-02 | 2.59 | 2.62 | 2.51 | 2.52 | 7.0M |