3.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.03 | 3.04 | 3.02 | 3.03 | 13,516.0K |
| 09:35 | 3.03 | 3.04 | 3.03 | 3.04 | 9,345.0K |
| 09:40 | 3.04 | 3.04 | 3.04 | 3.04 | 12,050.7K |
| 09:45 | 3.03 | 3.04 | 3.03 | 3.03 | 4,351.5K |
| 09:50 | 3.03 | 3.03 | 3.01 | 3.01 | 18,250.9K |
| 09:55 | 3.01 | 3.02 | 3.01 | 3.02 | 36,535.6K |
| 10:00 | 3.02 | 3.02 | 3.01 | 3.02 | 17,155.5K |
| 10:05 | 3.02 | 3.03 | 3.01 | 3.03 | 4,251.4K |
| 10:10 | 3.03 | 3.03 | 3.02 | 3.02 | 2,849.1K |
| 10:15 | 3.02 | 3.02 | 3.02 | 3.02 | 4,270.1K |
| 10:20 | 3.02 | 3.02 | 3.01 | 3.02 | 5,112.3K |
| 10:25 | 3.02 | 3.02 | 3.02 | 3.02 | 1,787.2K |
| 10:30 | 3.02 | 3.02 | 3.02 | 3.02 | 4,481.9K |
| 10:35 | 3.02 | 3.02 | 3.01 | 3.02 | 2,329.0K |
| 10:40 | 3.02 | 3.02 | 3.02 | 3.02 | 1,789.6K |
| 10:45 | 3.02 | 3.03 | 3.02 | 3.02 | 3,277.9K |
| 10:50 | 3.03 | 3.03 | 3.03 | 3.03 | 654.1K |
| 10:55 | 3.03 | 3.03 | 3.03 | 3.03 | 1,978.9K |
| 11:00 | 3.03 | 3.04 | 3.03 | 3.04 | 5,006.4K |
| 11:05 | 3.04 | 3.04 | 3.03 | 3.03 | 2,837.8K |
| 11:10 | 3.03 | 3.03 | 3.02 | 3.03 | 1,565.7K |
| 11:15 | 3.03 | 3.03 | 3.02 | 3.02 | 2,850.3K |
| 11:20 | 3.02 | 3.02 | 3.02 | 3.02 | 3,226.6K |
| 11:25 | 3.02 | 3.02 | 3.01 | 3.02 | 3,566.6K |
| 13:00 | 3.02 | 3.02 | 3.01 | 3.01 | 14,232.4K |
| 13:05 | 3.01 | 3.02 | 3.01 | 3.02 | 1,494.7K |
| 13:10 | 3.01 | 3.02 | 3.01 | 3.02 | 1,589.0K |
| 13:15 | 3.02 | 3.02 | 3.02 | 3.02 | 1,343.9K |
| 13:20 | 3.02 | 3.02 | 3.02 | 3.02 | 934.8K |
| 13:25 | 3.02 | 3.02 | 3.02 | 3.02 | 528.4K |
| 13:30 | 3.02 | 3.02 | 3.01 | 3.01 | 1,866.4K |
| 13:35 | 3.01 | 3.02 | 3.01 | 3.01 | 1,194.5K |
| 13:40 | 3.01 | 3.02 | 3.01 | 3.01 | 785.0K |
| 13:45 | 3.01 | 3.02 | 3.01 | 3.02 | 3,034.6K |
| 13:50 | 3.02 | 3.02 | 3.01 | 3.01 | 3,364.7K |
| 13:55 | 3.01 | 3.01 | 3.00 | 3.00 | 5,756.0K |
| 14:00 | 3.00 | 3.01 | 3.00 | 3.01 | 5,528.9K |
| 14:05 | 3.01 | 3.01 | 3.00 | 3.01 | 1,668.5K |
| 14:10 | 3.01 | 3.01 | 3.00 | 3.00 | 2,177.2K |
| 14:15 | 3.00 | 3.01 | 3.00 | 3.01 | 2,569.8K |
| 14:20 | 3.00 | 3.01 | 3.00 | 3.00 | 2,049.7K |
| 14:25 | 3.00 | 3.00 | 3.00 | 3.00 | 7,714.5K |
| 14:30 | 3.00 | 3.01 | 3.00 | 3.00 | 5,410.5K |
| 14:35 | 3.00 | 3.00 | 2.99 | 3.00 | 12,764.0K |
| 14:40 | 3.00 | 3.00 | 2.99 | 3.00 | 4,202.1K |
| 14:45 | 3.00 | 3.01 | 3.00 | 3.00 | 12,809.1K |
| 14:50 | 3.00 | 3.00 | 2.99 | 2.99 | 16,987.5K |
| 14:55 | 2.99 | 3.00 | 2.99 | 3.00 | 20,365.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.03 | 3.04 | 2.99 | 3.00 | 293.4M |
| 2025-09-25 | 3.05 | 3.06 | 3.03 | 3.04 | 375.1M |
| 2025-09-24 | 2.98 | 3.05 | 2.97 | 3.05 | 407.6M |
| 2025-09-23 | 3.03 | 3.03 | 2.94 | 3.00 | 430.0M |
| 2025-09-22 | 3.01 | 3.03 | 3.00 | 3.03 | 248.2M |
| 2025-09-19 | 3.01 | 3.04 | 2.99 | 3.01 | 313.8M |
| 2025-09-18 | 3.06 | 3.10 | 2.98 | 3.02 | 678.4M |
| 2025-09-17 | 3.02 | 3.06 | 3.01 | 3.06 | 403.9M |
| 2025-09-16 | 3.00 | 3.03 | 2.97 | 3.03 | 332.2M |
| 2025-09-15 | 3.00 | 3.01 | 2.99 | 3.00 | 365.9M |
| 2025-09-12 | 3.00 | 3.02 | 2.99 | 3.00 | 472.1M |
| 2025-09-11 | 2.91 | 3.00 | 2.89 | 3.00 | 612.5M |
| 2025-09-10 | 2.92 | 2.95 | 2.90 | 2.92 | 490.1M |
| 2025-09-09 | 2.94 | 2.96 | 2.91 | 2.92 | 351.6M |
| 2025-09-08 | 2.93 | 2.96 | 2.92 | 2.95 | 1,149.7M |
| 2025-09-05 | 2.85 | 2.93 | 2.84 | 2.93 | 768.7M |
| 2025-09-04 | 2.91 | 2.93 | 2.81 | 2.85 | 1,336.9M |
| 2025-09-03 | 2.96 | 2.97 | 2.90 | 2.91 | 629.2M |
| 2025-09-02 | 3.03 | 3.03 | 2.93 | 2.96 | 684.3M |
| 2025-09-01 | 3.02 | 3.04 | 3.00 | 3.04 | 389.9M |
| 2025-08-29 | 3.00 | 3.03 | 2.98 | 3.01 | 534.1M |
| 2025-08-28 | 2.95 | 3.01 | 2.92 | 3.01 | 916.7M |
| 2025-08-27 | 3.02 | 3.06 | 2.96 | 2.97 | 548.4M |
| 2025-08-26 | 3.01 | 3.05 | 3.00 | 3.02 | 350.1M |
| 2025-08-25 | 3.00 | 3.04 | 2.99 | 3.02 | 698.1M |
| 2025-08-22 | 2.93 | 2.98 | 2.93 | 2.98 | 709.5M |
| 2025-08-21 | 2.96 | 2.97 | 2.92 | 2.93 | 852.0M |
| 2025-08-20 | 2.91 | 2.96 | 2.89 | 2.96 | 807.7M |
| 2025-08-19 | 2.92 | 2.95 | 2.91 | 2.93 | 520.2M |
| 2025-08-18 | 2.89 | 2.94 | 2.88 | 2.92 | 891.5M |
| 2025-08-15 | 2.81 | 2.88 | 2.81 | 2.88 | 705.6M |
| 2025-08-14 | 2.86 | 2.86 | 2.81 | 2.82 | 618.9M |
| 2025-08-13 | 2.82 | 2.86 | 2.82 | 2.85 | 604.4M |
| 2025-08-12 | 2.80 | 2.81 | 2.79 | 2.81 | 393.0M |
| 2025-08-11 | 2.77 | 2.81 | 2.76 | 2.80 | 817.4M |
| 2025-08-08 | 2.77 | 2.77 | 2.75 | 2.76 | 267.5M |
| 2025-08-07 | 2.77 | 2.78 | 2.75 | 2.77 | 508.5M |
| 2025-08-06 | 2.74 | 2.78 | 2.74 | 2.77 | 545.5M |
| 2025-08-05 | 2.73 | 2.74 | 2.72 | 2.74 | 336.7M |
| 2025-08-04 | 2.68 | 2.73 | 2.68 | 2.73 | 389.9M |
| 2025-08-01 | 2.69 | 2.71 | 2.68 | 2.69 | 376.0M |
| 2025-07-31 | 2.71 | 2.73 | 2.68 | 2.70 | 392.2M |
| 2025-07-30 | 2.74 | 2.74 | 2.69 | 2.71 | 482.8M |
| 2025-07-29 | 2.71 | 2.74 | 2.69 | 2.74 | 362.9M |
| 2025-07-28 | 2.71 | 2.72 | 2.69 | 2.72 | 636.8M |
| 2025-07-25 | 2.71 | 2.71 | 2.69 | 2.71 | 413.4M |
| 2025-07-24 | 2.67 | 2.71 | 2.67 | 2.71 | 511.8M |
| 2025-07-23 | 2.69 | 2.70 | 2.67 | 2.67 | 387.0M |
| 2025-07-22 | 2.67 | 2.69 | 2.66 | 2.68 | 301.1M |
| 2025-07-21 | 2.65 | 2.67 | 2.65 | 2.67 | 638.4M |
| 2025-07-18 | 2.64 | 2.65 | 2.63 | 2.65 | 292.1M |
| 2025-07-17 | 2.61 | 2.64 | 2.60 | 2.64 | 296.6M |
| 2025-07-16 | 2.60 | 2.62 | 2.60 | 2.61 | 354.5M |
| 2025-07-15 | 2.61 | 2.61 | 2.57 | 2.60 | 402.2M |
| 2025-07-14 | 2.61 | 2.61 | 2.60 | 2.61 | 474.2M |
| 2025-07-11 | 2.59 | 2.62 | 2.58 | 2.61 | 681.2M |
| 2025-07-10 | 2.58 | 2.60 | 2.57 | 2.58 | 371.2M |
| 2025-07-09 | 2.59 | 2.60 | 2.57 | 2.58 | 443.4M |
| 2025-07-08 | 2.55 | 2.59 | 2.54 | 2.59 | 408.3M |
| 2025-07-07 | 2.54 | 2.55 | 2.54 | 2.55 | 162.5M |
| 2025-07-04 | 2.55 | 2.57 | 2.54 | 2.55 | 333.6M |
| 2025-07-03 | 2.55 | 2.56 | 2.54 | 2.56 | 351.9M |
| 2025-07-02 | 2.56 | 2.56 | 2.54 | 2.55 | 384.4M |
| 2025-07-01 | 2.56 | 2.57 | 2.54 | 2.57 | 388.4M |
| 2025-06-30 | 2.53 | 2.56 | 2.53 | 2.56 | 575.8M |
| 2025-06-27 | 2.53 | 2.55 | 2.52 | 2.53 | 464.9M |
| 2025-06-26 | 2.53 | 2.54 | 2.52 | 2.52 | 645.7M |
| 2025-06-25 | 2.50 | 2.54 | 2.50 | 2.53 | 573.2M |
| 2025-06-24 | 2.45 | 2.50 | 2.45 | 2.49 | 520.7M |
| 2025-06-23 | 2.41 | 2.45 | 2.41 | 2.45 | 500.1M |
| 2025-06-20 | 2.43 | 2.44 | 2.42 | 2.42 | 559.0M |
| 2025-06-19 | 2.46 | 2.47 | 2.43 | 2.44 | 407.5M |
| 2025-06-18 | 2.47 | 2.47 | 2.45 | 2.47 | 248.4M |
| 2025-06-17 | 2.47 | 2.48 | 2.46 | 2.47 | 325.8M |
| 2025-06-16 | 2.45 | 2.48 | 2.45 | 2.47 | 296.7M |
| 2025-06-13 | 2.48 | 2.49 | 2.45 | 2.46 | 355.1M |
| 2025-06-12 | 2.48 | 2.50 | 2.47 | 2.49 | 194.1M |
| 2025-06-11 | 2.48 | 2.50 | 2.48 | 2.49 | 403.7M |
| 2025-06-10 | 2.50 | 2.50 | 2.45 | 2.48 | 394.4M |
| 2025-06-09 | 2.48 | 2.51 | 2.47 | 2.50 | 386.5M |
| 2025-06-06 | 2.48 | 2.48 | 2.47 | 2.47 | 256.4M |
| 2025-06-05 | 2.46 | 2.48 | 2.45 | 2.48 | 346.4M |
| 2025-06-04 | 2.44 | 2.46 | 2.43 | 2.46 | 289.3M |
| 2025-06-03 | 2.41 | 2.45 | 2.41 | 2.44 | 379.1M |
| 2025-05-30 | 2.44 | 2.44 | 2.42 | 2.42 | 807.8M |
| 2025-05-29 | 2.41 | 2.45 | 2.40 | 2.45 | 739.7M |
| 2025-05-28 | 2.41 | 2.42 | 2.40 | 2.40 | 353.8M |
| 2025-05-27 | 2.41 | 2.42 | 2.39 | 2.41 | 438.8M |
| 2025-05-26 | 2.40 | 2.42 | 2.40 | 2.42 | 351.3M |
| 2025-05-23 | 2.43 | 2.45 | 2.40 | 2.40 | 411.4M |
| 2025-05-22 | 2.45 | 2.47 | 2.43 | 2.43 | 359.5M |
| 2025-05-21 | 2.46 | 2.46 | 2.45 | 2.46 | 231.4M |
| 2025-05-20 | 2.44 | 2.47 | 2.43 | 2.46 | 301.2M |
| 2025-05-19 | 2.42 | 2.45 | 2.41 | 2.44 | 350.3M |
| 2025-05-16 | 2.42 | 2.44 | 2.42 | 2.43 | 426.2M |
| 2025-05-15 | 2.46 | 2.46 | 2.42 | 2.43 | 419.3M |
| 2025-05-14 | 2.46 | 2.49 | 2.45 | 2.47 | 516.6M |
| 2025-05-13 | 2.49 | 2.49 | 2.46 | 2.46 | 591.4M |
| 2025-05-12 | 2.45 | 2.47 | 2.45 | 2.47 | 518.9M |
| 2025-05-09 | 2.47 | 2.47 | 2.42 | 2.44 | 417.6M |
| 2025-05-08 | 2.44 | 2.47 | 2.44 | 2.47 | 580.8M |
| 2025-05-07 | 2.47 | 2.50 | 2.43 | 2.44 | 866.8M |
| 2025-05-06 | 2.40 | 2.44 | 2.40 | 2.44 | 611.7M |
| 2025-04-30 | 2.36 | 2.39 | 2.36 | 2.38 | 608.8M |
| 2025-04-29 | 2.35 | 2.37 | 2.34 | 2.36 | 460.3M |
| 2025-04-28 | 2.38 | 2.38 | 2.35 | 2.35 | 613.3M |
| 2025-04-25 | 2.37 | 2.40 | 2.36 | 2.38 | 574.6M |
| 2025-04-24 | 2.39 | 2.39 | 2.36 | 2.37 | 532.4M |
| 2025-04-23 | 2.39 | 2.41 | 2.38 | 2.39 | 664.3M |
| 2025-04-22 | 2.38 | 2.39 | 2.37 | 2.38 | 421.4M |
| 2025-04-21 | 2.33 | 2.38 | 2.32 | 2.38 | 672.3M |
| 2025-04-18 | 2.33 | 2.35 | 2.32 | 2.33 | 740.9M |
| 2025-04-17 | 2.32 | 2.36 | 2.32 | 2.34 | 635.3M |
| 2025-04-16 | 2.35 | 2.36 | 2.31 | 2.34 | 1,045.1M |
| 2025-04-15 | 2.37 | 2.38 | 2.35 | 2.37 | 568.8M |
| 2025-04-14 | 2.37 | 2.39 | 2.36 | 2.37 | 634.9M |
| 2025-04-11 | 2.30 | 2.37 | 2.30 | 2.34 | 590.1M |
| 2025-04-10 | 2.30 | 2.36 | 2.29 | 2.31 | 1,059.6M |
| 2025-04-09 | 2.18 | 2.28 | 2.09 | 2.26 | 1,575.0M |
| 2025-04-08 | 2.20 | 2.26 | 2.17 | 2.22 | 6,242.5M |
| 2025-04-07 | 2.36 | 2.40 | 2.23 | 2.23 | 1,444.3M |
| 2025-04-03 | 2.49 | 2.52 | 2.46 | 2.48 | 538.8M |
| 2025-04-02 | 2.50 | 2.53 | 2.50 | 2.51 | 297.2M |
| 2025-04-01 | 2.49 | 2.52 | 2.49 | 2.50 | 673.5M |
| 2025-03-31 | 2.50 | 2.51 | 2.46 | 2.49 | 766.4M |
| 2025-03-28 | 2.53 | 2.54 | 2.50 | 2.51 | 509.6M |
| 2025-03-27 | 2.53 | 2.56 | 2.50 | 2.53 | 473.6M |
| 2025-03-26 | 2.52 | 2.55 | 2.52 | 2.53 | 491.6M |
| 2025-03-25 | 2.54 | 2.55 | 2.52 | 2.53 | 610.8M |
| 2025-03-24 | 2.56 | 2.56 | 2.50 | 2.54 | 749.5M |
| 2025-03-21 | 2.61 | 2.61 | 2.56 | 2.56 | 586.1M |
| 2025-03-20 | 2.62 | 2.64 | 2.61 | 2.62 | 428.8M |
| 2025-03-19 | 2.64 | 2.64 | 2.61 | 2.63 | 421.6M |
| 2025-03-18 | 2.64 | 2.66 | 2.63 | 2.65 | 313.1M |
| 2025-03-17 | 2.63 | 2.64 | 2.62 | 2.63 | 729.6M |
| 2025-03-14 | 2.58 | 2.63 | 2.57 | 2.63 | 776.7M |
| 2025-03-13 | 2.62 | 2.63 | 2.56 | 2.59 | 680.2M |
| 2025-03-12 | 2.63 | 2.66 | 2.62 | 2.63 | 593.6M |
| 2025-03-11 | 2.58 | 2.63 | 2.58 | 2.62 | 388.9M |
| 2025-03-10 | 2.60 | 2.61 | 2.58 | 2.61 | 662.0M |
| 2025-03-07 | 2.61 | 2.63 | 2.59 | 2.60 | 597.5M |
| 2025-03-06 | 2.57 | 2.63 | 2.57 | 2.61 | 558.6M |
| 2025-03-05 | 2.54 | 2.56 | 2.52 | 2.56 | 565.8M |
| 2025-03-04 | 2.49 | 2.55 | 2.49 | 2.54 | 559.8M |
| 2025-03-03 | 2.51 | 2.55 | 2.50 | 2.51 | 650.2M |
| 2025-02-28 | 2.59 | 2.59 | 2.50 | 2.51 | 1,270.1M |
| 2025-02-27 | 2.61 | 2.62 | 2.56 | 2.60 | 497.4M |
| 2025-02-26 | 2.58 | 2.62 | 2.57 | 2.61 | 390.3M |
| 2025-02-25 | 2.55 | 2.60 | 2.55 | 2.57 | 449.2M |
| 2025-02-24 | 2.58 | 2.60 | 2.56 | 2.58 | 727.1M |
| 2025-02-21 | 2.54 | 2.59 | 2.53 | 2.58 | 564.6M |
| 2025-02-20 | 2.51 | 2.54 | 2.51 | 2.53 | 704.0M |
| 2025-02-19 | 2.45 | 2.52 | 2.45 | 2.52 | 672.9M |
| 2025-02-18 | 2.51 | 2.51 | 2.45 | 2.46 | 899.1M |
| 2025-02-17 | 2.51 | 2.52 | 2.49 | 2.51 | 1,479.5M |
| 2025-02-14 | 2.49 | 2.51 | 2.47 | 2.50 | 623.3M |
| 2025-02-13 | 2.51 | 2.51 | 2.48 | 2.49 | 604.2M |
| 2025-02-12 | 2.47 | 2.52 | 2.47 | 2.52 | 619.2M |
| 2025-02-11 | 2.48 | 2.49 | 2.45 | 2.48 | 683.5M |
| 2025-02-10 | 2.46 | 2.49 | 2.45 | 2.49 | 1,207.2M |
| 2025-02-07 | 2.42 | 2.48 | 2.41 | 2.46 | 1,333.0M |
| 2025-02-06 | 2.35 | 2.42 | 2.34 | 2.41 | 801.4M |
| 2025-02-05 | 2.35 | 2.38 | 2.34 | 2.35 | 861.7M |
| 2025-01-27 | 2.38 | 2.39 | 2.33 | 2.34 | 987.5M |
| 2025-01-24 | 2.33 | 2.38 | 2.33 | 2.38 | 1,256.7M |
| 2025-01-23 | 2.36 | 2.40 | 2.33 | 2.33 | 1,187.9M |
| 2025-01-22 | 2.35 | 2.36 | 2.33 | 2.35 | 705.8M |
| 2025-01-21 | 2.36 | 2.37 | 2.33 | 2.36 | 801.2M |
| 2025-01-20 | 2.35 | 2.37 | 2.34 | 2.35 | 643.9M |
| 2025-01-17 | 2.31 | 2.36 | 2.30 | 2.34 | 715.6M |
| 2025-01-16 | 2.32 | 2.37 | 2.30 | 2.32 | 1,031.5M |
| 2025-01-15 | 2.32 | 2.33 | 2.30 | 2.31 | 1,160.1M |
| 2025-01-14 | 2.26 | 2.37 | 2.26 | 2.36 | 1,673.3M |
| 2025-01-13 | 2.24 | 2.28 | 2.22 | 2.26 | 740.2M |
| 2025-01-10 | 2.30 | 2.32 | 2.25 | 2.26 | 515.8M |
| 2025-01-09 | 2.28 | 2.32 | 2.28 | 2.30 | 914.3M |
| 2025-01-08 | 2.30 | 2.32 | 2.23 | 2.30 | 1,606.9M |
| 2025-01-07 | 2.28 | 2.31 | 2.27 | 2.31 | 1,334.7M |
| 2025-01-06 | 2.29 | 2.31 | 2.26 | 2.28 | 1,285.3M |
| 2025-01-03 | 2.36 | 2.37 | 2.28 | 2.29 | 1,673.1M |
| 2025-01-02 | 2.42 | 2.43 | 2.33 | 2.36 | 1,190.0M |