3.22
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.22 | 3.24 | 3.21 | 3.23 | 2,268.5K |
| 09:35 | 3.23 | 3.24 | 3.23 | 3.23 | 1,243.4K |
| 09:40 | 3.23 | 3.24 | 3.23 | 3.24 | 641.4K |
| 09:45 | 3.23 | 3.24 | 3.22 | 3.22 | 1,122.3K |
| 09:50 | 3.22 | 3.23 | 3.21 | 3.21 | 801.9K |
| 09:55 | 3.21 | 3.22 | 3.20 | 3.21 | 2,117.1K |
| 10:00 | 3.21 | 3.22 | 3.20 | 3.21 | 896.9K |
| 10:05 | 3.20 | 3.23 | 3.20 | 3.22 | 698.1K |
| 10:10 | 3.22 | 3.24 | 3.22 | 3.23 | 589.4K |
| 10:15 | 3.23 | 3.24 | 3.23 | 3.23 | 341.4K |
| 10:20 | 3.24 | 3.24 | 3.23 | 3.23 | 155.8K |
| 10:25 | 3.25 | 3.25 | 3.23 | 3.23 | 939.9K |
| 10:30 | 3.23 | 3.25 | 3.23 | 3.24 | 392.0K |
| 10:35 | 3.24 | 3.24 | 3.23 | 3.23 | 818.5K |
| 10:40 | 3.23 | 3.25 | 3.23 | 3.24 | 520.4K |
| 10:45 | 3.25 | 3.26 | 3.24 | 3.25 | 715.8K |
| 10:50 | 3.25 | 3.26 | 3.24 | 3.25 | 741.8K |
| 10:55 | 3.25 | 3.25 | 3.24 | 3.25 | 138.9K |
| 11:00 | 3.25 | 3.25 | 3.24 | 3.24 | 199.7K |
| 11:05 | 3.25 | 3.25 | 3.24 | 3.24 | 92.8K |
| 11:10 | 3.25 | 3.25 | 3.23 | 3.24 | 433.1K |
| 11:15 | 3.24 | 3.25 | 3.23 | 3.23 | 1,317.0K |
| 11:20 | 3.23 | 3.24 | 3.23 | 3.24 | 120.2K |
| 11:25 | 3.23 | 3.24 | 3.22 | 3.22 | 532.1K |
| 13:00 | 3.22 | 3.23 | 3.22 | 3.22 | 422.4K |
| 13:05 | 3.22 | 3.23 | 3.21 | 3.22 | 382.2K |
| 13:10 | 3.22 | 3.23 | 3.22 | 3.23 | 104.6K |
| 13:15 | 3.23 | 3.23 | 3.22 | 3.23 | 91.1K |
| 13:20 | 3.22 | 3.23 | 3.22 | 3.23 | 107.0K |
| 13:25 | 3.22 | 3.22 | 3.21 | 3.22 | 861.0K |
| 13:30 | 3.22 | 3.22 | 3.21 | 3.22 | 333.5K |
| 13:35 | 3.21 | 3.22 | 3.21 | 3.22 | 176.1K |
| 13:40 | 3.22 | 3.22 | 3.21 | 3.22 | 173.7K |
| 13:45 | 3.22 | 3.23 | 3.21 | 3.23 | 664.3K |
| 13:50 | 3.22 | 3.23 | 3.21 | 3.21 | 490.2K |
| 13:55 | 3.22 | 3.22 | 3.20 | 3.21 | 1,140.3K |
| 14:00 | 3.20 | 3.21 | 3.20 | 3.20 | 218.2K |
| 14:05 | 3.20 | 3.21 | 3.20 | 3.21 | 115.6K |
| 14:10 | 3.21 | 3.21 | 3.20 | 3.20 | 695.3K |
| 14:15 | 3.20 | 3.21 | 3.20 | 3.21 | 1,277.2K |
| 14:20 | 3.20 | 3.21 | 3.18 | 3.19 | 2,078.3K |
| 14:25 | 3.19 | 3.19 | 3.18 | 3.19 | 824.1K |
| 14:30 | 3.18 | 3.20 | 3.18 | 3.19 | 3,542.2K |
| 14:35 | 3.20 | 3.21 | 3.19 | 3.19 | 1,078.3K |
| 14:40 | 3.19 | 3.20 | 3.19 | 3.19 | 244.4K |
| 14:45 | 3.20 | 3.21 | 3.19 | 3.20 | 918.0K |
| 14:50 | 3.19 | 3.20 | 3.18 | 3.19 | 1,643.9K |
| 14:55 | 3.19 | 3.20 | 3.18 | 3.19 | 492.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.21 | 3.26 | 3.21 | 3.22 | 23.4M |
| 2025-09-29 | 3.20 | 3.22 | 3.13 | 3.21 | 32.1M |
| 2025-09-26 | 3.23 | 3.26 | 3.18 | 3.19 | 36.4M |
| 2025-09-25 | 3.29 | 3.32 | 3.25 | 3.25 | 29.8M |
| 2025-09-24 | 3.20 | 3.30 | 3.19 | 3.29 | 37.7M |
| 2025-09-23 | 3.35 | 3.43 | 3.16 | 3.24 | 62.2M |
| 2025-09-22 | 3.34 | 3.37 | 3.31 | 3.35 | 30.9M |
| 2025-09-19 | 3.41 | 3.44 | 3.33 | 3.34 | 40.6M |
| 2025-09-18 | 3.47 | 3.52 | 3.36 | 3.41 | 64.9M |
| 2025-09-17 | 3.51 | 3.51 | 3.45 | 3.47 | 43.8M |
| 2025-09-16 | 3.50 | 3.53 | 3.48 | 3.52 | 43.7M |
| 2025-09-15 | 3.46 | 3.52 | 3.43 | 3.49 | 48.0M |
| 2025-09-12 | 3.47 | 3.50 | 3.44 | 3.46 | 45.7M |
| 2025-09-11 | 3.38 | 3.47 | 3.33 | 3.47 | 55.8M |
| 2025-09-10 | 3.33 | 3.40 | 3.32 | 3.38 | 35.1M |
| 2025-09-09 | 3.41 | 3.42 | 3.33 | 3.34 | 41.3M |
| 2025-09-08 | 3.45 | 3.48 | 3.38 | 3.42 | 40.6M |
| 2025-09-05 | 3.38 | 3.44 | 3.31 | 3.44 | 47.0M |
| 2025-09-04 | 3.41 | 3.45 | 3.31 | 3.38 | 63.8M |
| 2025-09-03 | 3.49 | 3.56 | 3.37 | 3.40 | 66.5M |
| 2025-09-02 | 3.60 | 3.66 | 3.48 | 3.49 | 77.1M |
| 2025-09-01 | 3.56 | 3.64 | 3.54 | 3.61 | 65.3M |
| 2025-08-29 | 3.64 | 3.66 | 3.54 | 3.56 | 56.7M |
| 2025-08-28 | 3.56 | 3.63 | 3.46 | 3.63 | 108.9M |
| 2025-08-27 | 3.77 | 3.88 | 3.61 | 3.61 | 121.8M |
| 2025-08-26 | 3.70 | 3.79 | 3.62 | 3.77 | 106.1M |
| 2025-08-25 | 3.80 | 3.92 | 3.73 | 3.76 | 148.0M |
| 2025-08-22 | 3.65 | 3.79 | 3.61 | 3.73 | 128.4M |
| 2025-08-21 | 3.66 | 3.75 | 3.62 | 3.64 | 95.1M |
| 2025-08-20 | 3.71 | 3.81 | 3.62 | 3.68 | 159.8M |
| 2025-08-19 | 3.71 | 3.98 | 3.68 | 3.73 | 289.7M |
| 2025-08-18 | 3.36 | 3.67 | 3.36 | 3.67 | 144.6M |
| 2025-08-15 | 3.29 | 3.34 | 3.27 | 3.34 | 59.2M |
| 2025-08-14 | 3.41 | 3.42 | 3.27 | 3.31 | 85.7M |
| 2025-08-13 | 3.52 | 3.53 | 3.37 | 3.40 | 119.4M |
| 2025-08-12 | 3.36 | 3.55 | 3.32 | 3.49 | 155.1M |
| 2025-08-11 | 3.31 | 3.41 | 3.29 | 3.37 | 99.9M |
| 2025-08-08 | 3.37 | 3.44 | 3.31 | 3.33 | 137.8M |
| 2025-08-07 | 3.46 | 3.60 | 3.27 | 3.47 | 301.8M |
| 2025-08-06 | 3.03 | 3.36 | 3.01 | 3.36 | 149.8M |
| 2025-08-05 | 3.01 | 3.05 | 3.00 | 3.05 | 29.6M |
| 2025-08-04 | 2.98 | 3.01 | 2.97 | 3.01 | 22.2M |
| 2025-08-01 | 2.99 | 3.02 | 2.96 | 3.00 | 29.9M |
| 2025-07-31 | 3.02 | 3.07 | 2.97 | 2.99 | 35.3M |
| 2025-07-30 | 3.02 | 3.06 | 3.00 | 3.03 | 32.3M |
| 2025-07-29 | 3.05 | 3.06 | 3.00 | 3.03 | 26.7M |
| 2025-07-28 | 3.10 | 3.10 | 3.03 | 3.05 | 36.7M |
| 2025-07-25 | 3.09 | 3.10 | 3.06 | 3.08 | 29.5M |
| 2025-07-24 | 3.00 | 3.09 | 3.00 | 3.09 | 52.9M |
| 2025-07-23 | 3.04 | 3.05 | 3.01 | 3.02 | 34.8M |
| 2025-07-22 | 3.03 | 3.06 | 3.00 | 3.04 | 39.1M |
| 2025-07-21 | 2.99 | 3.04 | 2.98 | 3.03 | 35.5M |
| 2025-07-18 | 3.00 | 3.04 | 2.97 | 3.00 | 30.0M |
| 2025-07-17 | 3.00 | 3.00 | 2.96 | 2.99 | 22.8M |
| 2025-07-16 | 2.97 | 3.03 | 2.96 | 2.99 | 37.8M |
| 2025-07-15 | 2.99 | 3.00 | 2.92 | 2.95 | 29.0M |
| 2025-07-14 | 3.01 | 3.03 | 2.97 | 2.99 | 27.7M |
| 2025-07-11 | 3.02 | 3.03 | 2.98 | 3.01 | 27.8M |
| 2025-07-10 | 2.99 | 3.04 | 2.98 | 3.02 | 32.8M |
| 2025-07-09 | 2.99 | 3.01 | 2.96 | 3.00 | 30.8M |
| 2025-07-08 | 2.92 | 2.99 | 2.92 | 2.99 | 34.7M |
| 2025-07-07 | 2.92 | 2.94 | 2.90 | 2.93 | 16.2M |
| 2025-07-04 | 2.95 | 2.97 | 2.91 | 2.92 | 24.6M |
| 2025-07-03 | 2.93 | 2.97 | 2.92 | 2.95 | 23.8M |
| 2025-07-02 | 2.96 | 2.96 | 2.90 | 2.93 | 24.1M |
| 2025-07-01 | 2.97 | 2.98 | 2.92 | 2.96 | 23.6M |
| 2025-06-30 | 2.95 | 2.98 | 2.94 | 2.97 | 31.2M |
| 2025-06-27 | 2.93 | 3.00 | 2.93 | 2.95 | 33.2M |
| 2025-06-26 | 2.93 | 3.00 | 2.91 | 2.95 | 48.2M |
| 2025-06-25 | 2.88 | 2.93 | 2.86 | 2.92 | 33.3M |
| 2025-06-24 | 2.83 | 2.90 | 2.83 | 2.90 | 23.8M |
| 2025-06-23 | 2.78 | 2.84 | 2.74 | 2.83 | 22.3M |
| 2025-06-20 | 2.78 | 2.82 | 2.76 | 2.77 | 19.4M |
| 2025-06-19 | 2.86 | 2.87 | 2.78 | 2.79 | 24.8M |
| 2025-06-18 | 2.87 | 2.89 | 2.85 | 2.86 | 17.1M |
| 2025-06-17 | 2.89 | 2.91 | 2.86 | 2.87 | 20.0M |
| 2025-06-16 | 2.88 | 2.89 | 2.86 | 2.89 | 20.2M |
| 2025-06-13 | 2.94 | 2.95 | 2.86 | 2.88 | 38.6M |
| 2025-06-12 | 2.95 | 2.98 | 2.93 | 2.94 | 19.9M |
| 2025-06-11 | 2.92 | 3.04 | 2.92 | 2.96 | 37.1M |
| 2025-06-10 | 3.00 | 3.01 | 2.89 | 2.92 | 39.6M |
| 2025-06-09 | 2.97 | 3.02 | 2.96 | 3.00 | 26.3M |
| 2025-06-06 | 2.96 | 2.99 | 2.94 | 2.97 | 20.5M |
| 2025-06-05 | 2.93 | 2.99 | 2.93 | 2.97 | 27.4M |
| 2025-06-04 | 2.92 | 2.96 | 2.91 | 2.95 | 21.9M |
| 2025-06-03 | 2.90 | 2.94 | 2.84 | 2.92 | 31.3M |
| 2025-05-30 | 3.03 | 3.04 | 2.94 | 2.95 | 30.2M |
| 2025-05-29 | 2.92 | 3.04 | 2.92 | 3.04 | 40.9M |
| 2025-05-28 | 2.95 | 2.98 | 2.91 | 2.92 | 18.7M |
| 2025-05-27 | 2.97 | 2.97 | 2.93 | 2.96 | 18.9M |
| 2025-05-26 | 2.92 | 2.97 | 2.92 | 2.97 | 22.7M |
| 2025-05-23 | 3.02 | 3.03 | 2.93 | 2.93 | 35.1M |
| 2025-05-22 | 3.06 | 3.10 | 3.01 | 3.02 | 26.8M |
| 2025-05-21 | 3.13 | 3.13 | 3.05 | 3.07 | 28.0M |
| 2025-05-20 | 3.11 | 3.13 | 3.08 | 3.13 | 25.6M |
| 2025-05-19 | 3.04 | 3.14 | 3.04 | 3.12 | 41.8M |
| 2025-05-16 | 3.02 | 3.05 | 3.01 | 3.03 | 19.7M |
| 2025-05-15 | 3.09 | 3.10 | 3.01 | 3.02 | 27.4M |
| 2025-05-14 | 3.07 | 3.12 | 3.06 | 3.10 | 31.5M |
| 2025-05-13 | 3.14 | 3.17 | 3.07 | 3.08 | 30.7M |
| 2025-05-12 | 3.08 | 3.11 | 3.08 | 3.10 | 23.0M |
| 2025-05-09 | 3.16 | 3.16 | 3.06 | 3.07 | 31.7M |
| 2025-05-08 | 3.11 | 3.16 | 3.08 | 3.16 | 32.1M |
| 2025-05-07 | 3.15 | 3.18 | 3.08 | 3.12 | 37.1M |
| 2025-05-06 | 3.01 | 3.11 | 3.01 | 3.11 | 36.3M |
| 2025-04-30 | 2.95 | 3.02 | 2.95 | 3.00 | 28.9M |
| 2025-04-29 | 2.89 | 2.97 | 2.88 | 2.95 | 23.8M |
| 2025-04-28 | 2.96 | 2.96 | 2.89 | 2.91 | 19.8M |
| 2025-04-25 | 2.94 | 2.98 | 2.93 | 2.96 | 25.8M |
| 2025-04-24 | 3.01 | 3.03 | 2.94 | 2.94 | 35.0M |
| 2025-04-23 | 3.00 | 3.08 | 2.99 | 3.00 | 42.5M |
| 2025-04-22 | 2.95 | 3.23 | 2.95 | 3.03 | 85.6M |
| 2025-04-21 | 2.87 | 2.97 | 2.86 | 2.95 | 27.1M |
| 2025-04-18 | 2.88 | 2.91 | 2.83 | 2.90 | 22.0M |
| 2025-04-17 | 2.86 | 2.93 | 2.85 | 2.88 | 25.1M |
| 2025-04-16 | 2.94 | 2.95 | 2.83 | 2.88 | 26.0M |
| 2025-04-15 | 3.00 | 3.01 | 2.92 | 2.95 | 27.2M |
| 2025-04-14 | 2.94 | 3.01 | 2.94 | 3.00 | 37.9M |
| 2025-04-11 | 2.87 | 2.94 | 2.84 | 2.92 | 39.8M |
| 2025-04-10 | 2.87 | 2.97 | 2.87 | 2.90 | 48.0M |
| 2025-04-09 | 2.75 | 2.87 | 2.53 | 2.83 | 60.7M |
| 2025-04-08 | 2.76 | 2.88 | 2.71 | 2.79 | 51.3M |
| 2025-04-07 | 3.04 | 3.04 | 2.88 | 2.88 | 37.7M |
| 2025-04-03 | 3.15 | 3.22 | 3.15 | 3.20 | 18.6M |
| 2025-04-02 | 3.21 | 3.23 | 3.17 | 3.18 | 16.6M |
| 2025-04-01 | 3.22 | 3.26 | 3.20 | 3.21 | 19.5M |
| 2025-03-31 | 3.20 | 3.24 | 3.13 | 3.23 | 34.3M |
| 2025-03-28 | 3.27 | 3.29 | 3.22 | 3.22 | 27.9M |
| 2025-03-27 | 3.34 | 3.34 | 3.27 | 3.29 | 27.3M |
| 2025-03-26 | 3.29 | 3.36 | 3.28 | 3.35 | 35.1M |
| 2025-03-25 | 3.32 | 3.32 | 3.26 | 3.28 | 24.1M |
| 2025-03-24 | 3.42 | 3.42 | 3.23 | 3.31 | 55.0M |
| 2025-03-21 | 3.48 | 3.49 | 3.40 | 3.42 | 43.5M |
| 2025-03-20 | 3.50 | 3.54 | 3.46 | 3.49 | 34.4M |
| 2025-03-19 | 3.53 | 3.55 | 3.48 | 3.50 | 42.9M |
| 2025-03-18 | 3.60 | 3.60 | 3.53 | 3.56 | 43.4M |
| 2025-03-17 | 3.60 | 3.66 | 3.57 | 3.60 | 56.7M |
| 2025-03-14 | 3.53 | 3.63 | 3.49 | 3.60 | 64.2M |
| 2025-03-13 | 3.72 | 3.72 | 3.51 | 3.55 | 95.3M |
| 2025-03-12 | 3.72 | 3.81 | 3.67 | 3.74 | 104.3M |
| 2025-03-11 | 3.63 | 3.82 | 3.61 | 3.71 | 114.8M |
| 2025-03-10 | 3.65 | 3.75 | 3.56 | 3.69 | 103.3M |
| 2025-03-07 | 3.62 | 3.69 | 3.54 | 3.58 | 80.9M |
| 2025-03-06 | 3.52 | 3.66 | 3.51 | 3.63 | 92.1M |
| 2025-03-05 | 3.48 | 3.50 | 3.42 | 3.49 | 48.0M |
| 2025-03-04 | 3.37 | 3.48 | 3.35 | 3.47 | 48.0M |
| 2025-03-03 | 3.48 | 3.55 | 3.40 | 3.41 | 64.0M |
| 2025-02-28 | 3.71 | 3.72 | 3.47 | 3.49 | 105.6M |
| 2025-02-27 | 3.68 | 3.96 | 3.66 | 3.76 | 148.4M |
| 2025-02-26 | 3.68 | 3.72 | 3.62 | 3.67 | 85.0M |
| 2025-02-25 | 3.60 | 3.74 | 3.55 | 3.68 | 120.9M |
| 2025-02-24 | 3.58 | 3.71 | 3.58 | 3.63 | 113.5M |
| 2025-02-21 | 3.58 | 3.60 | 3.47 | 3.58 | 76.6M |
| 2025-02-20 | 3.54 | 3.60 | 3.51 | 3.56 | 62.3M |
| 2025-02-19 | 3.44 | 3.55 | 3.41 | 3.54 | 66.4M |
| 2025-02-18 | 3.65 | 3.65 | 3.43 | 3.45 | 90.4M |
| 2025-02-17 | 3.59 | 3.70 | 3.58 | 3.64 | 102.0M |
| 2025-02-14 | 3.58 | 3.63 | 3.50 | 3.56 | 97.7M |
| 2025-02-13 | 3.72 | 3.72 | 3.55 | 3.58 | 132.7M |
| 2025-02-12 | 3.60 | 3.76 | 3.56 | 3.74 | 141.1M |
| 2025-02-11 | 3.70 | 3.83 | 3.64 | 3.65 | 256.9M |
| 2025-02-10 | 3.33 | 3.64 | 3.33 | 3.64 | 93.9M |
| 2025-02-07 | 3.30 | 3.38 | 3.25 | 3.31 | 91.6M |
| 2025-02-06 | 3.17 | 3.30 | 3.13 | 3.29 | 86.2M |
| 2025-02-05 | 3.08 | 3.25 | 3.08 | 3.17 | 89.0M |
| 2025-01-27 | 3.13 | 3.16 | 3.03 | 3.04 | 39.0M |
| 2025-01-24 | 3.06 | 3.11 | 3.00 | 3.10 | 41.2M |
| 2025-01-23 | 3.10 | 3.22 | 3.05 | 3.05 | 60.1M |
| 2025-01-22 | 3.13 | 3.14 | 3.04 | 3.06 | 31.2M |
| 2025-01-21 | 3.19 | 3.23 | 3.10 | 3.12 | 38.8M |
| 2025-01-20 | 3.22 | 3.24 | 3.14 | 3.19 | 40.6M |
| 2025-01-17 | 3.21 | 3.21 | 3.15 | 3.18 | 37.5M |
| 2025-01-16 | 3.21 | 3.28 | 3.18 | 3.22 | 58.2M |
| 2025-01-15 | 3.22 | 3.23 | 3.14 | 3.18 | 49.5M |
| 2025-01-14 | 3.03 | 3.22 | 3.03 | 3.22 | 74.4M |
| 2025-01-13 | 2.98 | 3.07 | 2.93 | 3.03 | 45.8M |
| 2025-01-10 | 3.14 | 3.16 | 3.01 | 3.01 | 52.4M |
| 2025-01-09 | 3.09 | 3.19 | 3.07 | 3.15 | 62.4M |
| 2025-01-08 | 3.06 | 3.13 | 2.99 | 3.11 | 69.4M |
| 2025-01-07 | 2.98 | 3.10 | 2.94 | 3.09 | 65.1M |
| 2025-01-06 | 3.03 | 3.04 | 2.92 | 2.98 | 54.1M |
| 2025-01-03 | 3.20 | 3.23 | 3.02 | 3.04 | 75.3M |
| 2025-01-02 | 3.19 | 3.32 | 3.18 | 3.22 | 65.7M |