3.08
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.04 | 3.05 | 3.03 | 3.05 | 56,700.1K |
| 09:35 | 3.05 | 3.05 | 3.04 | 3.05 | 31,357.2K |
| 09:40 | 3.04 | 3.05 | 3.04 | 3.05 | 36,827.0K |
| 09:45 | 3.04 | 3.05 | 3.04 | 3.04 | 24,242.8K |
| 09:50 | 3.04 | 3.04 | 3.04 | 3.04 | 26,161.1K |
| 09:55 | 3.04 | 3.04 | 3.04 | 3.04 | 8,844.3K |
| 10:00 | 3.04 | 3.04 | 3.04 | 3.04 | 11,573.1K |
| 10:05 | 3.04 | 3.05 | 3.04 | 3.05 | 14,355.5K |
| 10:10 | 3.05 | 3.05 | 3.04 | 3.04 | 5,988.8K |
| 10:15 | 3.04 | 3.04 | 3.04 | 3.04 | 7,311.5K |
| 10:20 | 3.04 | 3.04 | 3.04 | 3.04 | 5,477.2K |
| 10:25 | 3.04 | 3.04 | 3.04 | 3.04 | 4,176.4K |
| 10:30 | 3.04 | 3.05 | 3.04 | 3.04 | 7,099.7K |
| 10:35 | 3.04 | 3.04 | 3.04 | 3.04 | 6,287.8K |
| 10:40 | 3.04 | 3.04 | 3.04 | 3.04 | 5,894.1K |
| 10:45 | 3.04 | 3.04 | 3.04 | 3.04 | 6,432.7K |
| 10:50 | 3.04 | 3.04 | 3.04 | 3.04 | 3,241.6K |
| 10:55 | 3.04 | 3.04 | 3.04 | 3.04 | 5,035.5K |
| 11:00 | 3.04 | 3.04 | 3.04 | 3.04 | 3,239.1K |
| 11:05 | 3.04 | 3.04 | 3.04 | 3.04 | 4,016.3K |
| 11:10 | 3.04 | 3.04 | 3.03 | 3.04 | 6,589.1K |
| 11:15 | 3.04 | 3.04 | 3.03 | 3.03 | 8,222.6K |
| 11:20 | 3.03 | 3.04 | 3.03 | 3.04 | 4,344.1K |
| 11:25 | 3.04 | 3.04 | 3.04 | 3.04 | 10,367.4K |
| 13:00 | 3.04 | 3.05 | 3.04 | 3.05 | 11,552.7K |
| 13:05 | 3.05 | 3.06 | 3.05 | 3.06 | 27,407.7K |
| 13:10 | 3.06 | 3.06 | 3.05 | 3.06 | 22,176.8K |
| 13:15 | 3.06 | 3.06 | 3.06 | 3.06 | 24,636.7K |
| 13:20 | 3.06 | 3.06 | 3.05 | 3.06 | 14,398.0K |
| 13:25 | 3.06 | 3.06 | 3.05 | 3.05 | 8,200.2K |
| 13:30 | 3.06 | 3.06 | 3.05 | 3.05 | 8,838.9K |
| 13:35 | 3.05 | 3.05 | 3.05 | 3.05 | 4,421.1K |
| 13:40 | 3.05 | 3.05 | 3.05 | 3.05 | 7,249.6K |
| 13:45 | 3.05 | 3.05 | 3.05 | 3.05 | 11,906.1K |
| 13:50 | 3.05 | 3.05 | 3.04 | 3.05 | 6,394.7K |
| 13:55 | 3.05 | 3.05 | 3.04 | 3.04 | 6,839.4K |
| 14:00 | 3.04 | 3.05 | 3.04 | 3.04 | 10,253.7K |
| 14:05 | 3.04 | 3.04 | 3.04 | 3.04 | 7,858.4K |
| 14:10 | 3.04 | 3.04 | 3.04 | 3.04 | 8,097.7K |
| 14:15 | 3.04 | 3.04 | 3.04 | 3.04 | 4,834.0K |
| 14:20 | 3.04 | 3.05 | 3.04 | 3.05 | 9,825.3K |
| 14:25 | 3.05 | 3.05 | 3.05 | 3.05 | 9,444.7K |
| 14:30 | 3.05 | 3.05 | 3.05 | 3.05 | 12,976.5K |
| 14:35 | 3.05 | 3.05 | 3.05 | 3.05 | 24,640.7K |
| 14:40 | 3.05 | 3.05 | 3.05 | 3.05 | 7,629.0K |
| 14:45 | 3.05 | 3.05 | 3.05 | 3.05 | 11,497.2K |
| 14:50 | 3.05 | 3.05 | 3.05 | 3.05 | 25,636.7K |
| 14:55 | 3.05 | 3.05 | 3.05 | 3.05 | 42,560.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.08 | 3.10 | 3.07 | 3.08 | 465.6M |
| 2025-09-25 | 3.07 | 3.10 | 3.07 | 3.09 | 558.0M |
| 2025-09-24 | 3.04 | 3.08 | 3.04 | 3.07 | 809.0M |
| 2025-09-23 | 3.05 | 3.07 | 3.02 | 3.05 | 1,108.6M |
| 2025-09-22 | 3.04 | 3.06 | 3.03 | 3.05 | 633.1M |
| 2025-09-19 | 3.04 | 3.07 | 3.04 | 3.05 | 655.7M |
| 2025-09-18 | 3.09 | 3.11 | 3.02 | 3.05 | 1,304.9M |
| 2025-09-17 | 3.08 | 3.09 | 3.07 | 3.09 | 579.7M |
| 2025-09-16 | 3.10 | 3.11 | 3.08 | 3.08 | 645.0M |
| 2025-09-15 | 3.11 | 3.12 | 3.09 | 3.10 | 542.3M |
| 2025-09-12 | 3.12 | 3.14 | 3.10 | 3.10 | 695.0M |
| 2025-09-11 | 3.06 | 3.12 | 3.05 | 3.12 | 1,308.6M |
| 2025-09-10 | 3.06 | 3.09 | 3.05 | 3.07 | 460.4M |
| 2025-09-09 | 3.06 | 3.08 | 3.04 | 3.06 | 851.9M |
| 2025-09-08 | 3.07 | 3.08 | 3.05 | 3.07 | 535.2M |
| 2025-09-05 | 3.03 | 3.08 | 3.03 | 3.07 | 649.9M |
| 2025-09-04 | 3.08 | 3.09 | 3.00 | 3.03 | 1,495.7M |
| 2025-09-03 | 3.13 | 3.14 | 3.06 | 3.09 | 1,119.0M |
| 2025-09-02 | 3.12 | 3.14 | 3.10 | 3.13 | 779.8M |
| 2025-09-01 | 3.12 | 3.12 | 3.10 | 3.11 | 947.1M |
| 2025-08-29 | 3.09 | 3.12 | 3.08 | 3.11 | 1,242.7M |
| 2025-08-28 | 3.05 | 3.10 | 3.04 | 3.10 | 1,151.4M |
| 2025-08-27 | 3.10 | 3.12 | 3.05 | 3.05 | 992.8M |
| 2025-08-26 | 3.12 | 3.12 | 3.09 | 3.10 | 727.5M |
| 2025-08-25 | 3.08 | 3.13 | 3.07 | 3.12 | 1,188.4M |
| 2025-08-22 | 2.99 | 3.07 | 2.99 | 3.07 | 1,265.9M |
| 2025-08-21 | 2.98 | 3.00 | 2.98 | 2.99 | 874.0M |
| 2025-08-20 | 2.93 | 2.98 | 2.92 | 2.98 | 1,003.8M |
| 2025-08-19 | 2.97 | 2.99 | 2.94 | 2.94 | 802.7M |
| 2025-08-18 | 2.97 | 2.99 | 2.96 | 2.97 | 1,099.6M |
| 2025-08-15 | 2.95 | 2.98 | 2.94 | 2.97 | 1,353.1M |
| 2025-08-14 | 2.94 | 2.98 | 2.94 | 2.95 | 929.8M |
| 2025-08-13 | 2.93 | 2.95 | 2.93 | 2.94 | 741.5M |
| 2025-08-12 | 2.91 | 2.94 | 2.91 | 2.93 | 613.6M |
| 2025-08-11 | 2.91 | 2.92 | 2.91 | 2.91 | 641.2M |
| 2025-08-08 | 2.92 | 2.92 | 2.91 | 2.91 | 293.8M |
| 2025-08-07 | 2.92 | 2.93 | 2.91 | 2.92 | 404.4M |
| 2025-08-06 | 2.91 | 2.92 | 2.91 | 2.92 | 328.8M |
| 2025-08-05 | 2.89 | 2.92 | 2.89 | 2.91 | 724.3M |
| 2025-08-04 | 2.87 | 2.89 | 2.87 | 2.89 | 479.9M |
| 2025-08-01 | 2.89 | 2.90 | 2.87 | 2.88 | 823.5M |
| 2025-07-31 | 2.93 | 2.93 | 2.89 | 2.90 | 946.4M |
| 2025-07-30 | 2.93 | 2.97 | 2.92 | 2.94 | 826.2M |
| 2025-07-29 | 2.93 | 2.94 | 2.92 | 2.93 | 520.8M |
| 2025-07-28 | 2.92 | 2.93 | 2.91 | 2.93 | 610.3M |
| 2025-07-25 | 2.93 | 2.93 | 2.91 | 2.92 | 572.6M |
| 2025-07-24 | 2.92 | 2.94 | 2.91 | 2.93 | 538.1M |
| 2025-07-23 | 2.92 | 2.95 | 2.91 | 2.92 | 726.2M |
| 2025-07-22 | 2.89 | 2.92 | 2.88 | 2.91 | 659.0M |
| 2025-07-21 | 2.89 | 2.90 | 2.88 | 2.89 | 573.5M |
| 2025-07-18 | 2.86 | 2.89 | 2.86 | 2.88 | 676.7M |
| 2025-07-17 | 2.85 | 2.86 | 2.85 | 2.86 | 381.7M |
| 2025-07-16 | 2.86 | 2.87 | 2.84 | 2.85 | 446.6M |
| 2025-07-15 | 2.87 | 2.88 | 2.84 | 2.86 | 632.4M |
| 2025-07-14 | 2.87 | 2.88 | 2.87 | 2.87 | 521.8M |
| 2025-07-11 | 2.86 | 2.92 | 2.86 | 2.87 | 1,251.1M |
| 2025-07-10 | 2.84 | 2.88 | 2.84 | 2.86 | 559.1M |
| 2025-07-09 | 2.85 | 2.86 | 2.84 | 2.84 | 405.4M |
| 2025-07-08 | 2.83 | 2.85 | 2.83 | 2.85 | 458.2M |
| 2025-07-07 | 2.83 | 2.83 | 2.82 | 2.83 | 288.2M |
| 2025-07-04 | 2.82 | 2.86 | 2.81 | 2.84 | 563.1M |
| 2025-07-03 | 2.82 | 2.82 | 2.81 | 2.82 | 225.9M |
| 2025-07-02 | 2.81 | 2.82 | 2.80 | 2.82 | 413.1M |
| 2025-07-01 | 2.81 | 2.82 | 2.80 | 2.81 | 438.8M |
| 2025-06-30 | 2.80 | 2.81 | 2.79 | 2.81 | 789.4M |
| 2025-06-27 | 2.83 | 2.84 | 2.79 | 2.80 | 735.1M |
| 2025-06-26 | 2.83 | 2.83 | 2.82 | 2.83 | 591.5M |
| 2025-06-25 | 2.79 | 2.83 | 2.79 | 2.83 | 974.1M |
| 2025-06-24 | 2.76 | 2.81 | 2.76 | 2.79 | 958.8M |
| 2025-06-23 | 2.74 | 2.77 | 2.73 | 2.76 | 755.0M |
| 2025-06-20 | 2.74 | 2.76 | 2.73 | 2.75 | 788.2M |
| 2025-06-19 | 2.75 | 2.75 | 2.73 | 2.73 | 806.2M |
| 2025-06-18 | 2.75 | 2.76 | 2.74 | 2.75 | 427.7M |
| 2025-06-17 | 2.75 | 2.76 | 2.74 | 2.75 | 571.3M |
| 2025-06-16 | 2.74 | 2.76 | 2.74 | 2.75 | 578.8M |
| 2025-06-13 | 2.76 | 2.76 | 2.74 | 2.75 | 651.2M |
| 2025-06-12 | 2.76 | 2.77 | 2.74 | 2.76 | 392.7M |
| 2025-06-11 | 2.74 | 2.78 | 2.74 | 2.76 | 585.1M |
| 2025-06-10 | 2.76 | 2.77 | 2.74 | 2.74 | 917.9M |
| 2025-06-09 | 2.76 | 2.77 | 2.75 | 2.76 | 709.8M |
| 2025-06-06 | 2.76 | 2.77 | 2.75 | 2.76 | 506.7M |
| 2025-06-05 | 2.76 | 2.76 | 2.75 | 2.75 | 416.5M |
| 2025-06-04 | 2.75 | 2.76 | 2.75 | 2.76 | 318.0M |
| 2025-06-03 | 2.74 | 2.76 | 2.73 | 2.75 | 501.3M |
| 2025-05-30 | 2.75 | 2.76 | 2.73 | 2.75 | 885.0M |
| 2025-05-29 | 2.75 | 2.77 | 2.74 | 2.75 | 882.1M |
| 2025-05-28 | 2.75 | 2.75 | 2.74 | 2.75 | 334.2M |
| 2025-05-27 | 2.76 | 2.77 | 2.75 | 2.75 | 417.1M |
| 2025-05-26 | 2.77 | 2.79 | 2.76 | 2.76 | 473.7M |
| 2025-05-23 | 2.79 | 2.81 | 2.77 | 2.78 | 505.9M |
| 2025-05-22 | 2.79 | 2.80 | 2.78 | 2.80 | 247.1M |
| 2025-05-21 | 2.78 | 2.80 | 2.78 | 2.79 | 428.2M |
| 2025-05-20 | 2.77 | 2.79 | 2.77 | 2.78 | 366.7M |
| 2025-05-19 | 2.77 | 2.78 | 2.76 | 2.77 | 465.5M |
| 2025-05-16 | 2.80 | 2.80 | 2.77 | 2.78 | 690.1M |
| 2025-05-15 | 2.81 | 2.82 | 2.80 | 2.80 | 811.3M |
| 2025-05-14 | 2.77 | 2.83 | 2.77 | 2.82 | 1,254.6M |
| 2025-05-13 | 2.77 | 2.77 | 2.76 | 2.77 | 575.8M |
| 2025-05-12 | 2.75 | 2.77 | 2.74 | 2.76 | 726.4M |
| 2025-05-09 | 2.74 | 2.75 | 2.74 | 2.74 | 512.0M |
| 2025-05-08 | 2.72 | 2.76 | 2.72 | 2.74 | 797.6M |
| 2025-05-07 | 2.74 | 2.75 | 2.72 | 2.73 | 1,220.9M |
| 2025-05-06 | 2.71 | 2.71 | 2.69 | 2.71 | 505.8M |
| 2025-04-30 | 2.71 | 2.71 | 2.69 | 2.69 | 556.8M |
| 2025-04-29 | 2.71 | 2.72 | 2.70 | 2.71 | 384.7M |
| 2025-04-28 | 2.71 | 2.72 | 2.69 | 2.71 | 520.0M |
| 2025-04-25 | 2.72 | 2.72 | 2.70 | 2.71 | 665.4M |
| 2025-04-24 | 2.71 | 2.73 | 2.71 | 2.72 | 594.2M |
| 2025-04-23 | 2.72 | 2.73 | 2.70 | 2.71 | 495.2M |
| 2025-04-22 | 2.71 | 2.73 | 2.71 | 2.72 | 610.7M |
| 2025-04-21 | 2.72 | 2.73 | 2.71 | 2.71 | 630.4M |
| 2025-04-18 | 2.71 | 2.73 | 2.71 | 2.72 | 1,301.8M |
| 2025-04-17 | 2.70 | 2.75 | 2.70 | 2.72 | 1,166.3M |
| 2025-04-16 | 2.69 | 2.72 | 2.67 | 2.72 | 2,312.7M |
| 2025-04-15 | 2.68 | 2.70 | 2.67 | 2.69 | 1,020.7M |
| 2025-04-14 | 2.68 | 2.69 | 2.67 | 2.69 | 460.2M |
| 2025-04-11 | 2.66 | 2.68 | 2.65 | 2.68 | 1,105.9M |
| 2025-04-10 | 2.68 | 2.68 | 2.65 | 2.67 | 876.9M |
| 2025-04-09 | 2.61 | 2.65 | 2.59 | 2.65 | 1,503.7M |
| 2025-04-08 | 2.57 | 2.63 | 2.56 | 2.63 | 3,556.3M |
| 2025-04-07 | 2.62 | 2.66 | 2.49 | 2.57 | 3,704.1M |
| 2025-04-03 | 2.70 | 2.73 | 2.69 | 2.72 | 689.6M |
| 2025-04-02 | 2.72 | 2.73 | 2.71 | 2.72 | 376.0M |
| 2025-04-01 | 2.73 | 2.74 | 2.72 | 2.72 | 457.2M |
| 2025-03-31 | 2.73 | 2.75 | 2.72 | 2.73 | 842.1M |
| 2025-03-28 | 2.75 | 2.75 | 2.73 | 2.74 | 545.6M |
| 2025-03-27 | 2.74 | 2.77 | 2.73 | 2.75 | 678.0M |
| 2025-03-26 | 2.75 | 2.76 | 2.73 | 2.74 | 791.3M |
| 2025-03-25 | 2.76 | 2.76 | 2.75 | 2.75 | 596.0M |
| 2025-03-24 | 2.73 | 2.76 | 2.73 | 2.75 | 636.7M |
| 2025-03-21 | 2.77 | 2.78 | 2.73 | 2.73 | 1,013.4M |
| 2025-03-20 | 2.81 | 2.81 | 2.77 | 2.78 | 775.3M |
| 2025-03-19 | 2.80 | 2.82 | 2.79 | 2.81 | 622.0M |
| 2025-03-18 | 2.81 | 2.81 | 2.80 | 2.80 | 453.4M |
| 2025-03-17 | 2.81 | 2.82 | 2.79 | 2.80 | 649.4M |
| 2025-03-14 | 2.73 | 2.81 | 2.73 | 2.80 | 1,551.5M |
| 2025-03-13 | 2.73 | 2.74 | 2.71 | 2.72 | 572.5M |
| 2025-03-12 | 2.74 | 2.75 | 2.72 | 2.73 | 546.3M |
| 2025-03-11 | 2.71 | 2.74 | 2.71 | 2.74 | 616.2M |
| 2025-03-10 | 2.74 | 2.74 | 2.71 | 2.73 | 1,276.4M |
| 2025-03-07 | 2.74 | 2.75 | 2.73 | 2.74 | 701.2M |
| 2025-03-06 | 2.71 | 2.75 | 2.71 | 2.74 | 1,192.6M |
| 2025-03-05 | 2.68 | 2.70 | 2.68 | 2.70 | 728.0M |
| 2025-03-04 | 2.68 | 2.69 | 2.67 | 2.68 | 533.6M |
| 2025-03-03 | 2.70 | 2.72 | 2.68 | 2.69 | 766.1M |
| 2025-02-28 | 2.73 | 2.75 | 2.70 | 2.71 | 999.1M |
| 2025-02-27 | 2.73 | 2.74 | 2.71 | 2.74 | 726.8M |
| 2025-02-26 | 2.71 | 2.73 | 2.70 | 2.73 | 682.9M |
| 2025-02-25 | 2.72 | 2.72 | 2.69 | 2.70 | 756.3M |
| 2025-02-24 | 2.74 | 2.75 | 2.72 | 2.73 | 1,067.7M |
| 2025-02-21 | 2.72 | 2.75 | 2.71 | 2.74 | 960.7M |
| 2025-02-20 | 2.72 | 2.72 | 2.70 | 2.71 | 571.8M |
| 2025-02-19 | 2.71 | 2.73 | 2.70 | 2.72 | 671.8M |
| 2025-02-18 | 2.72 | 2.74 | 2.70 | 2.71 | 1,041.5M |
| 2025-02-17 | 2.73 | 2.73 | 2.70 | 2.72 | 1,070.2M |
| 2025-02-14 | 2.70 | 2.72 | 2.69 | 2.72 | 934.6M |
| 2025-02-13 | 2.70 | 2.72 | 2.69 | 2.70 | 927.5M |
| 2025-02-12 | 2.67 | 2.70 | 2.67 | 2.70 | 717.6M |
| 2025-02-11 | 2.68 | 2.68 | 2.66 | 2.67 | 772.1M |
| 2025-02-10 | 2.67 | 2.69 | 2.66 | 2.68 | 604.5M |
| 2025-02-07 | 2.64 | 2.69 | 2.63 | 2.67 | 1,345.0M |
| 2025-02-06 | 2.62 | 2.65 | 2.61 | 2.64 | 892.2M |
| 2025-02-05 | 2.66 | 2.66 | 2.61 | 2.62 | 1,129.0M |
| 2025-01-27 | 2.64 | 2.66 | 2.64 | 2.65 | 1,162.1M |
| 2025-01-24 | 2.62 | 2.65 | 2.62 | 2.64 | 974.7M |
| 2025-01-23 | 2.62 | 2.66 | 2.62 | 2.62 | 1,328.9M |
| 2025-01-22 | 2.64 | 2.64 | 2.60 | 2.61 | 1,147.6M |
| 2025-01-21 | 2.65 | 2.65 | 2.63 | 2.64 | 474.7M |
| 2025-01-20 | 2.65 | 2.67 | 2.64 | 2.64 | 649.1M |
| 2025-01-17 | 2.63 | 2.65 | 2.62 | 2.64 | 618.7M |
| 2025-01-16 | 2.65 | 2.67 | 2.63 | 2.64 | 895.0M |
| 2025-01-15 | 2.65 | 2.66 | 2.64 | 2.65 | 651.0M |
| 2025-01-14 | 2.61 | 2.66 | 2.60 | 2.65 | 1,187.7M |
| 2025-01-13 | 2.60 | 2.62 | 2.59 | 2.61 | 723.1M |
| 2025-01-10 | 2.64 | 2.65 | 2.61 | 2.62 | 930.1M |
| 2025-01-09 | 2.65 | 2.65 | 2.63 | 2.64 | 773.7M |
| 2025-01-08 | 2.64 | 2.67 | 2.62 | 2.65 | 1,218.3M |
| 2025-01-07 | 2.63 | 2.65 | 2.62 | 2.65 | 657.0M |
| 2025-01-06 | 2.64 | 2.65 | 2.61 | 2.63 | 1,073.7M |
| 2025-01-03 | 2.66 | 2.67 | 2.63 | 2.64 | 934.9M |
| 2025-01-02 | 2.73 | 2.74 | 2.65 | 2.67 | 1,240.3M |