3.46
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.64 | 3.68 | 3.58 | 3.61 | 45,326.9K |
| 09:35 | 3.61 | 3.61 | 3.51 | 3.53 | 14,845.9K |
| 09:40 | 3.53 | 3.54 | 3.52 | 3.53 | 4,705.1K |
| 09:45 | 3.53 | 3.57 | 3.53 | 3.54 | 4,821.6K |
| 09:50 | 3.54 | 3.55 | 3.52 | 3.53 | 1,841.4K |
| 09:55 | 3.52 | 3.53 | 3.51 | 3.51 | 3,496.4K |
| 10:00 | 3.52 | 3.52 | 3.49 | 3.50 | 2,977.9K |
| 10:05 | 3.49 | 3.50 | 3.49 | 3.50 | 2,397.2K |
| 10:10 | 3.50 | 3.50 | 3.48 | 3.48 | 1,589.1K |
| 10:15 | 3.49 | 3.49 | 3.47 | 3.48 | 1,709.9K |
| 10:20 | 3.47 | 3.49 | 3.47 | 3.49 | 1,400.8K |
| 10:25 | 3.49 | 3.49 | 3.48 | 3.49 | 967.0K |
| 10:30 | 3.49 | 3.49 | 3.48 | 3.49 | 501.9K |
| 10:35 | 3.48 | 3.50 | 3.48 | 3.49 | 1,895.5K |
| 10:40 | 3.50 | 3.52 | 3.49 | 3.52 | 1,793.2K |
| 10:45 | 3.52 | 3.52 | 3.50 | 3.50 | 1,299.8K |
| 10:50 | 3.50 | 3.51 | 3.49 | 3.50 | 549.5K |
| 10:55 | 3.50 | 3.50 | 3.49 | 3.49 | 514.3K |
| 11:00 | 3.49 | 3.50 | 3.48 | 3.48 | 753.8K |
| 11:05 | 3.49 | 3.49 | 3.48 | 3.48 | 723.8K |
| 11:10 | 3.48 | 3.49 | 3.47 | 3.48 | 2,311.0K |
| 11:15 | 3.48 | 3.49 | 3.47 | 3.47 | 429.9K |
| 11:20 | 3.48 | 3.49 | 3.47 | 3.48 | 1,045.9K |
| 11:25 | 3.48 | 3.48 | 3.47 | 3.48 | 519.1K |
| 13:00 | 3.48 | 3.48 | 3.46 | 3.46 | 2,267.4K |
| 13:05 | 3.46 | 3.47 | 3.46 | 3.47 | 1,165.0K |
| 13:10 | 3.46 | 3.47 | 3.46 | 3.47 | 265.5K |
| 13:15 | 3.46 | 3.47 | 3.46 | 3.47 | 798.9K |
| 13:20 | 3.46 | 3.47 | 3.46 | 3.46 | 512.6K |
| 13:25 | 3.47 | 3.47 | 3.46 | 3.47 | 910.2K |
| 13:30 | 3.46 | 3.47 | 3.46 | 3.47 | 693.9K |
| 13:35 | 3.47 | 3.47 | 3.46 | 3.46 | 1,062.1K |
| 13:40 | 3.46 | 3.47 | 3.45 | 3.46 | 934.8K |
| 13:45 | 3.45 | 3.47 | 3.45 | 3.47 | 1,938.8K |
| 13:50 | 3.47 | 3.47 | 3.46 | 3.46 | 441.5K |
| 13:55 | 3.46 | 3.47 | 3.45 | 3.45 | 1,041.4K |
| 14:00 | 3.46 | 3.46 | 3.45 | 3.46 | 476.0K |
| 14:05 | 3.45 | 3.46 | 3.45 | 3.45 | 1,236.3K |
| 14:10 | 3.45 | 3.46 | 3.45 | 3.45 | 554.7K |
| 14:15 | 3.45 | 3.46 | 3.45 | 3.45 | 634.4K |
| 14:20 | 3.46 | 3.46 | 3.45 | 3.45 | 1,555.3K |
| 14:25 | 3.45 | 3.46 | 3.45 | 3.45 | 744.3K |
| 14:30 | 3.46 | 3.46 | 3.44 | 3.45 | 1,425.5K |
| 14:35 | 3.45 | 3.45 | 3.44 | 3.44 | 2,411.6K |
| 14:40 | 3.45 | 3.45 | 3.44 | 3.44 | 1,562.7K |
| 14:45 | 3.44 | 3.45 | 3.44 | 3.44 | 1,739.4K |
| 14:50 | 3.45 | 3.48 | 3.44 | 3.48 | 3,575.6K |
| 14:55 | 3.48 | 3.48 | 3.45 | 3.45 | 916.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.58 | 3.69 | 3.44 | 3.46 | 128.0M |
| 2025-09-25 | 3.42 | 3.45 | 3.39 | 3.39 | 25.5M |
| 2025-09-24 | 3.42 | 3.46 | 3.39 | 3.44 | 36.8M |
| 2025-09-23 | 3.48 | 3.49 | 3.36 | 3.41 | 44.8M |
| 2025-09-22 | 3.53 | 3.54 | 3.46 | 3.50 | 33.7M |
| 2025-09-19 | 3.51 | 3.54 | 3.46 | 3.49 | 43.8M |
| 2025-09-18 | 3.56 | 3.58 | 3.49 | 3.52 | 43.1M |
| 2025-09-17 | 3.53 | 3.58 | 3.52 | 3.57 | 42.5M |
| 2025-09-16 | 3.53 | 3.56 | 3.49 | 3.53 | 37.3M |
| 2025-09-15 | 3.52 | 3.60 | 3.49 | 3.53 | 46.9M |
| 2025-09-12 | 3.47 | 3.58 | 3.47 | 3.53 | 48.1M |
| 2025-09-11 | 3.49 | 3.50 | 3.43 | 3.49 | 43.5M |
| 2025-09-10 | 3.46 | 3.50 | 3.45 | 3.49 | 32.2M |
| 2025-09-09 | 3.48 | 3.49 | 3.44 | 3.46 | 28.5M |
| 2025-09-08 | 3.44 | 3.51 | 3.43 | 3.48 | 35.4M |
| 2025-09-05 | 3.45 | 3.46 | 3.40 | 3.44 | 41.6M |
| 2025-09-04 | 3.46 | 3.47 | 3.42 | 3.46 | 38.4M |
| 2025-09-03 | 3.58 | 3.60 | 3.44 | 3.46 | 53.5M |
| 2025-09-02 | 3.58 | 3.61 | 3.51 | 3.58 | 51.8M |
| 2025-09-01 | 3.56 | 3.63 | 3.53 | 3.60 | 39.8M |
| 2025-08-29 | 3.61 | 3.70 | 3.55 | 3.56 | 57.6M |
| 2025-08-28 | 3.55 | 3.62 | 3.48 | 3.60 | 47.7M |
| 2025-08-27 | 3.64 | 3.66 | 3.55 | 3.56 | 51.8M |
| 2025-08-26 | 3.64 | 3.70 | 3.61 | 3.65 | 46.6M |
| 2025-08-25 | 3.59 | 3.67 | 3.57 | 3.63 | 56.0M |
| 2025-08-22 | 3.57 | 3.60 | 3.53 | 3.60 | 59.8M |
| 2025-08-21 | 3.52 | 3.61 | 3.51 | 3.59 | 58.2M |
| 2025-08-20 | 3.46 | 3.52 | 3.42 | 3.52 | 44.5M |
| 2025-08-19 | 3.49 | 3.52 | 3.46 | 3.46 | 29.7M |
| 2025-08-18 | 3.47 | 3.51 | 3.47 | 3.48 | 43.2M |
| 2025-08-15 | 3.46 | 3.49 | 3.45 | 3.47 | 30.1M |
| 2025-08-14 | 3.57 | 3.58 | 3.48 | 3.48 | 35.0M |
| 2025-08-13 | 3.57 | 3.58 | 3.54 | 3.57 | 34.2M |
| 2025-08-12 | 3.56 | 3.59 | 3.53 | 3.58 | 45.8M |
| 2025-08-11 | 3.52 | 3.57 | 3.49 | 3.55 | 51.8M |
| 2025-08-08 | 3.48 | 3.53 | 3.44 | 3.52 | 53.3M |
| 2025-08-07 | 3.50 | 3.50 | 3.45 | 3.49 | 27.2M |
| 2025-08-06 | 3.47 | 3.50 | 3.44 | 3.49 | 28.5M |
| 2025-08-05 | 3.40 | 3.47 | 3.40 | 3.46 | 35.2M |
| 2025-08-04 | 3.45 | 3.46 | 3.38 | 3.41 | 38.8M |
| 2025-08-01 | 3.42 | 3.44 | 3.39 | 3.40 | 35.1M |
| 2025-07-31 | 3.52 | 3.52 | 3.41 | 3.43 | 60.6M |
| 2025-07-30 | 3.54 | 3.60 | 3.50 | 3.52 | 55.6M |
| 2025-07-29 | 3.53 | 3.56 | 3.48 | 3.52 | 36.3M |
| 2025-07-28 | 3.48 | 3.54 | 3.43 | 3.53 | 55.3M |
| 2025-07-25 | 3.55 | 3.57 | 3.47 | 3.49 | 47.5M |
| 2025-07-24 | 3.51 | 3.56 | 3.47 | 3.55 | 52.0M |
| 2025-07-23 | 3.55 | 3.58 | 3.51 | 3.52 | 68.1M |
| 2025-07-22 | 3.48 | 3.55 | 3.43 | 3.55 | 77.3M |
| 2025-07-21 | 3.37 | 3.47 | 3.36 | 3.45 | 68.2M |
| 2025-07-18 | 3.32 | 3.37 | 3.31 | 3.37 | 50.6M |
| 2025-07-17 | 3.31 | 3.32 | 3.29 | 3.30 | 39.7M |
| 2025-07-16 | 3.33 | 3.34 | 3.31 | 3.31 | 30.0M |
| 2025-07-15 | 3.38 | 3.38 | 3.32 | 3.32 | 44.4M |
| 2025-07-14 | 3.40 | 3.43 | 3.37 | 3.38 | 38.2M |
| 2025-07-11 | 3.40 | 3.41 | 3.37 | 3.39 | 47.4M |
| 2025-07-10 | 3.35 | 3.40 | 3.34 | 3.40 | 52.9M |
| 2025-07-09 | 3.32 | 3.39 | 3.31 | 3.35 | 76.5M |
| 2025-07-08 | 3.29 | 3.32 | 3.27 | 3.32 | 47.7M |
| 2025-07-07 | 3.29 | 3.29 | 3.25 | 3.29 | 36.6M |
| 2025-07-04 | 3.27 | 3.31 | 3.27 | 3.29 | 47.6M |
| 2025-07-03 | 3.30 | 3.31 | 3.27 | 3.28 | 36.6M |
| 2025-07-02 | 3.28 | 3.32 | 3.27 | 3.30 | 61.2M |
| 2025-07-01 | 3.26 | 3.28 | 3.24 | 3.27 | 41.7M |
| 2025-06-30 | 3.26 | 3.28 | 3.23 | 3.27 | 53.2M |
| 2025-06-27 | 3.26 | 3.29 | 3.24 | 3.26 | 47.7M |
| 2025-06-26 | 3.27 | 3.30 | 3.24 | 3.29 | 75.3M |
| 2025-06-25 | 3.26 | 3.29 | 3.24 | 3.29 | 73.7M |
| 2025-06-24 | 3.29 | 3.33 | 3.20 | 3.28 | 125.9M |
| 2025-06-23 | 3.49 | 3.53 | 3.41 | 3.47 | 113.6M |
| 2025-06-20 | 3.47 | 3.47 | 3.38 | 3.40 | 101.2M |
| 2025-06-19 | 3.36 | 3.58 | 3.30 | 3.54 | 177.8M |
| 2025-06-18 | 3.44 | 3.51 | 3.37 | 3.40 | 122.1M |
| 2025-06-17 | 3.33 | 3.48 | 3.29 | 3.43 | 149.7M |
| 2025-06-16 | 3.45 | 3.58 | 3.33 | 3.45 | 217.4M |
| 2025-06-13 | 3.22 | 3.43 | 3.21 | 3.35 | 196.6M |
| 2025-06-12 | 3.18 | 3.19 | 3.16 | 3.17 | 36.3M |
| 2025-06-11 | 3.15 | 3.17 | 3.14 | 3.17 | 19.6M |
| 2025-06-10 | 3.18 | 3.18 | 3.13 | 3.15 | 34.1M |
| 2025-06-09 | 3.16 | 3.18 | 3.16 | 3.18 | 29.1M |
| 2025-06-06 | 3.13 | 3.17 | 3.12 | 3.16 | 45.9M |
| 2025-06-05 | 3.15 | 3.15 | 3.11 | 3.12 | 36.9M |
| 2025-06-04 | 3.13 | 3.15 | 3.13 | 3.15 | 20.8M |
| 2025-06-03 | 3.11 | 3.14 | 3.11 | 3.14 | 28.5M |
| 2025-05-30 | 3.14 | 3.14 | 3.11 | 3.12 | 23.6M |
| 2025-05-29 | 3.12 | 3.15 | 3.11 | 3.15 | 29.8M |
| 2025-05-28 | 3.12 | 3.13 | 3.10 | 3.12 | 21.0M |
| 2025-05-27 | 3.11 | 3.12 | 3.09 | 3.12 | 26.2M |
| 2025-05-26 | 3.09 | 3.11 | 3.09 | 3.11 | 19.9M |
| 2025-05-23 | 3.11 | 3.13 | 3.09 | 3.09 | 29.5M |
| 2025-05-22 | 3.14 | 3.14 | 3.10 | 3.11 | 35.2M |
| 2025-05-21 | 3.13 | 3.15 | 3.13 | 3.15 | 31.0M |
| 2025-05-20 | 3.13 | 3.14 | 3.11 | 3.13 | 30.0M |
| 2025-05-19 | 3.11 | 3.14 | 3.11 | 3.13 | 34.8M |
| 2025-05-16 | 3.15 | 3.17 | 3.10 | 3.11 | 60.5M |
| 2025-05-15 | 3.23 | 3.26 | 3.16 | 3.16 | 66.9M |
| 2025-05-14 | 3.15 | 3.18 | 3.13 | 3.18 | 50.6M |
| 2025-05-13 | 3.16 | 3.18 | 3.14 | 3.15 | 44.1M |
| 2025-05-12 | 3.12 | 3.14 | 3.11 | 3.14 | 32.7M |
| 2025-05-09 | 3.14 | 3.15 | 3.11 | 3.11 | 29.8M |
| 2025-05-08 | 3.14 | 3.15 | 3.12 | 3.13 | 33.2M |
| 2025-05-07 | 3.12 | 3.15 | 3.11 | 3.14 | 38.3M |
| 2025-05-06 | 3.07 | 3.11 | 3.07 | 3.10 | 34.0M |
| 2025-04-30 | 3.08 | 3.10 | 3.06 | 3.06 | 31.4M |
| 2025-04-29 | 3.10 | 3.11 | 3.07 | 3.08 | 27.1M |
| 2025-04-28 | 3.13 | 3.13 | 3.08 | 3.10 | 35.3M |
| 2025-04-25 | 3.14 | 3.16 | 3.12 | 3.13 | 31.6M |
| 2025-04-24 | 3.14 | 3.15 | 3.11 | 3.14 | 33.6M |
| 2025-04-23 | 3.13 | 3.15 | 3.11 | 3.14 | 38.2M |
| 2025-04-22 | 3.14 | 3.15 | 3.11 | 3.12 | 43.8M |
| 2025-04-21 | 3.11 | 3.18 | 3.09 | 3.15 | 42.0M |
| 2025-04-18 | 3.10 | 3.12 | 3.08 | 3.11 | 28.0M |
| 2025-04-17 | 3.10 | 3.13 | 3.08 | 3.09 | 31.5M |
| 2025-04-16 | 3.13 | 3.15 | 3.07 | 3.11 | 31.2M |
| 2025-04-15 | 3.18 | 3.19 | 3.13 | 3.15 | 28.4M |
| 2025-04-14 | 3.19 | 3.21 | 3.17 | 3.18 | 27.9M |
| 2025-04-11 | 3.18 | 3.20 | 3.16 | 3.17 | 25.5M |
| 2025-04-10 | 3.17 | 3.22 | 3.16 | 3.18 | 40.4M |
| 2025-04-09 | 3.04 | 3.18 | 2.98 | 3.17 | 47.8M |
| 2025-04-08 | 3.05 | 3.11 | 3.01 | 3.08 | 50.2M |
| 2025-04-07 | 3.11 | 3.20 | 3.06 | 3.06 | 48.3M |
| 2025-04-03 | 3.34 | 3.41 | 3.34 | 3.40 | 24.9M |
| 2025-04-02 | 3.41 | 3.42 | 3.36 | 3.37 | 25.5M |
| 2025-04-01 | 3.34 | 3.43 | 3.34 | 3.42 | 35.7M |
| 2025-03-31 | 3.34 | 3.38 | 3.31 | 3.33 | 29.8M |
| 2025-03-28 | 3.43 | 3.44 | 3.33 | 3.35 | 34.8M |
| 2025-03-27 | 3.52 | 3.54 | 3.42 | 3.44 | 37.2M |
| 2025-03-26 | 3.52 | 3.57 | 3.50 | 3.51 | 35.2M |
| 2025-03-25 | 3.45 | 3.55 | 3.43 | 3.52 | 48.6M |
| 2025-03-24 | 3.45 | 3.47 | 3.41 | 3.47 | 53.4M |
| 2025-03-21 | 3.38 | 3.50 | 3.37 | 3.45 | 89.7M |
| 2025-03-20 | 3.35 | 3.41 | 3.34 | 3.38 | 46.9M |
| 2025-03-19 | 3.35 | 3.36 | 3.33 | 3.35 | 27.0M |
| 2025-03-18 | 3.34 | 3.36 | 3.31 | 3.36 | 32.7M |
| 2025-03-17 | 3.30 | 3.39 | 3.29 | 3.33 | 50.7M |
| 2025-03-14 | 3.23 | 3.29 | 3.22 | 3.29 | 46.3M |
| 2025-03-13 | 3.21 | 3.24 | 3.20 | 3.24 | 35.8M |
| 2025-03-12 | 3.21 | 3.23 | 3.19 | 3.21 | 24.8M |
| 2025-03-11 | 3.18 | 3.21 | 3.17 | 3.21 | 29.4M |
| 2025-03-10 | 3.21 | 3.23 | 3.19 | 3.20 | 25.7M |
| 2025-03-07 | 3.22 | 3.24 | 3.20 | 3.21 | 27.6M |
| 2025-03-06 | 3.23 | 3.23 | 3.18 | 3.23 | 39.0M |
| 2025-03-05 | 3.28 | 3.28 | 3.21 | 3.22 | 40.0M |
| 2025-03-04 | 3.28 | 3.29 | 3.26 | 3.28 | 25.2M |
| 2025-03-03 | 3.30 | 3.34 | 3.28 | 3.29 | 34.8M |
| 2025-02-28 | 3.32 | 3.35 | 3.29 | 3.29 | 30.7M |
| 2025-02-27 | 3.36 | 3.38 | 3.29 | 3.32 | 35.5M |
| 2025-02-26 | 3.32 | 3.38 | 3.31 | 3.36 | 39.1M |
| 2025-02-25 | 3.36 | 3.36 | 3.30 | 3.31 | 34.1M |
| 2025-02-24 | 3.31 | 3.38 | 3.30 | 3.37 | 40.3M |
| 2025-02-21 | 3.31 | 3.35 | 3.28 | 3.33 | 38.8M |
| 2025-02-20 | 3.34 | 3.35 | 3.30 | 3.30 | 29.4M |
| 2025-02-19 | 3.35 | 3.36 | 3.32 | 3.35 | 25.7M |
| 2025-02-18 | 3.42 | 3.43 | 3.34 | 3.35 | 29.5M |
| 2025-02-17 | 3.40 | 3.43 | 3.36 | 3.42 | 33.1M |
| 2025-02-14 | 3.42 | 3.44 | 3.37 | 3.39 | 29.9M |
| 2025-02-13 | 3.43 | 3.47 | 3.42 | 3.43 | 31.3M |
| 2025-02-12 | 3.47 | 3.48 | 3.42 | 3.45 | 30.0M |
| 2025-02-11 | 3.50 | 3.51 | 3.44 | 3.47 | 28.3M |
| 2025-02-10 | 3.49 | 3.53 | 3.48 | 3.50 | 34.3M |
| 2025-02-07 | 3.46 | 3.51 | 3.45 | 3.48 | 44.8M |
| 2025-02-06 | 3.42 | 3.47 | 3.39 | 3.47 | 33.2M |
| 2025-02-05 | 3.47 | 3.47 | 3.40 | 3.42 | 27.4M |
| 2025-01-27 | 3.50 | 3.54 | 3.44 | 3.45 | 40.6M |
| 2025-01-24 | 3.45 | 3.50 | 3.43 | 3.48 | 28.0M |
| 2025-01-23 | 3.47 | 3.52 | 3.46 | 3.47 | 35.2M |
| 2025-01-22 | 3.45 | 3.46 | 3.41 | 3.43 | 19.5M |
| 2025-01-21 | 3.49 | 3.49 | 3.42 | 3.46 | 27.7M |
| 2025-01-20 | 3.56 | 3.56 | 3.46 | 3.47 | 45.5M |
| 2025-01-17 | 3.53 | 3.56 | 3.48 | 3.54 | 23.9M |
| 2025-01-16 | 3.48 | 3.57 | 3.48 | 3.55 | 37.9M |
| 2025-01-15 | 3.49 | 3.51 | 3.45 | 3.46 | 31.8M |
| 2025-01-14 | 3.35 | 3.50 | 3.34 | 3.49 | 44.9M |
| 2025-01-13 | 3.34 | 3.39 | 3.33 | 3.36 | 34.5M |
| 2025-01-10 | 3.40 | 3.40 | 3.32 | 3.32 | 26.4M |
| 2025-01-09 | 3.43 | 3.43 | 3.36 | 3.38 | 35.4M |
| 2025-01-08 | 3.53 | 3.57 | 3.37 | 3.47 | 59.0M |
| 2025-01-07 | 3.43 | 3.56 | 3.39 | 3.55 | 59.2M |
| 2025-01-06 | 3.44 | 3.45 | 3.37 | 3.43 | 38.5M |
| 2025-01-03 | 3.45 | 3.52 | 3.40 | 3.40 | 46.0M |
| 2025-01-02 | 3.56 | 3.60 | 3.41 | 3.45 | 50.5M |