3.43
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.47 | 3.47 | 3.45 | 3.45 | 2,943.1K |
| 09:35 | 3.46 | 3.46 | 3.44 | 3.45 | 2,493.1K |
| 09:40 | 3.45 | 3.46 | 3.44 | 3.45 | 1,835.9K |
| 09:45 | 3.46 | 3.46 | 3.44 | 3.44 | 1,202.3K |
| 09:50 | 3.44 | 3.44 | 3.42 | 3.42 | 3,720.6K |
| 09:55 | 3.42 | 3.43 | 3.41 | 3.41 | 3,940.4K |
| 10:00 | 3.41 | 3.42 | 3.40 | 3.42 | 1,783.0K |
| 10:05 | 3.42 | 3.43 | 3.41 | 3.42 | 1,139.5K |
| 10:10 | 3.43 | 3.43 | 3.42 | 3.42 | 626.2K |
| 10:15 | 3.44 | 3.45 | 3.43 | 3.44 | 1,518.8K |
| 10:20 | 3.44 | 3.45 | 3.44 | 3.44 | 323.6K |
| 10:25 | 3.45 | 3.45 | 3.44 | 3.45 | 221.5K |
| 10:30 | 3.44 | 3.45 | 3.44 | 3.44 | 307.5K |
| 10:35 | 3.45 | 3.45 | 3.43 | 3.44 | 1,357.6K |
| 10:40 | 3.45 | 3.45 | 3.44 | 3.44 | 220.2K |
| 10:45 | 3.45 | 3.45 | 3.44 | 3.45 | 230.6K |
| 10:50 | 3.45 | 3.45 | 3.44 | 3.44 | 97.5K |
| 10:55 | 3.45 | 3.45 | 3.44 | 3.45 | 378.1K |
| 11:00 | 3.44 | 3.45 | 3.44 | 3.44 | 264.6K |
| 11:05 | 3.45 | 3.45 | 3.44 | 3.45 | 161.0K |
| 11:10 | 3.45 | 3.45 | 3.44 | 3.44 | 466.3K |
| 11:15 | 3.44 | 3.45 | 3.44 | 3.45 | 187.6K |
| 11:20 | 3.45 | 3.45 | 3.43 | 3.43 | 444.2K |
| 11:25 | 3.44 | 3.44 | 3.43 | 3.43 | 78.3K |
| 13:00 | 3.43 | 3.44 | 3.43 | 3.43 | 816.8K |
| 13:05 | 3.43 | 3.44 | 3.42 | 3.43 | 446.6K |
| 13:10 | 3.43 | 3.44 | 3.42 | 3.43 | 235.9K |
| 13:15 | 3.43 | 3.44 | 3.43 | 3.44 | 169.0K |
| 13:20 | 3.43 | 3.44 | 3.43 | 3.43 | 393.5K |
| 13:25 | 3.43 | 3.44 | 3.42 | 3.42 | 785.2K |
| 13:30 | 3.43 | 3.43 | 3.42 | 3.42 | 243.6K |
| 13:35 | 3.43 | 3.43 | 3.42 | 3.42 | 448.3K |
| 13:40 | 3.43 | 3.43 | 3.42 | 3.43 | 427.8K |
| 13:45 | 3.42 | 3.43 | 3.42 | 3.42 | 693.7K |
| 13:50 | 3.42 | 3.43 | 3.42 | 3.43 | 991.9K |
| 13:55 | 3.42 | 3.42 | 3.41 | 3.42 | 535.4K |
| 14:00 | 3.41 | 3.42 | 3.41 | 3.41 | 533.0K |
| 14:05 | 3.42 | 3.42 | 3.41 | 3.41 | 331.6K |
| 14:10 | 3.41 | 3.42 | 3.41 | 3.42 | 416.6K |
| 14:15 | 3.41 | 3.42 | 3.41 | 3.41 | 514.7K |
| 14:20 | 3.41 | 3.42 | 3.41 | 3.41 | 684.8K |
| 14:25 | 3.41 | 3.42 | 3.40 | 3.40 | 2,408.4K |
| 14:30 | 3.41 | 3.42 | 3.40 | 3.41 | 1,595.3K |
| 14:35 | 3.40 | 3.42 | 3.40 | 3.41 | 1,189.6K |
| 14:40 | 3.41 | 3.42 | 3.41 | 3.41 | 1,234.4K |
| 14:45 | 3.41 | 3.42 | 3.41 | 3.42 | 819.6K |
| 14:50 | 3.41 | 3.42 | 3.40 | 3.41 | 2,002.7K |
| 14:55 | 3.41 | 3.41 | 3.40 | 3.41 | 702.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.45 | 3.49 | 3.42 | 3.43 | 29.6M |
| 2025-09-29 | 3.40 | 3.42 | 3.33 | 3.42 | 36.5M |
| 2025-09-26 | 3.47 | 3.48 | 3.40 | 3.40 | 45.1M |
| 2025-09-25 | 3.55 | 3.58 | 3.49 | 3.49 | 47.8M |
| 2025-09-24 | 3.48 | 3.57 | 3.46 | 3.57 | 59.2M |
| 2025-09-23 | 3.55 | 3.74 | 3.43 | 3.52 | 88.8M |
| 2025-09-22 | 3.53 | 3.56 | 3.49 | 3.55 | 47.1M |
| 2025-09-19 | 3.61 | 3.65 | 3.51 | 3.52 | 64.8M |
| 2025-09-18 | 3.70 | 3.74 | 3.58 | 3.62 | 112.2M |
| 2025-09-17 | 3.64 | 3.85 | 3.60 | 3.71 | 120.8M |
| 2025-09-16 | 3.57 | 3.67 | 3.52 | 3.66 | 96.1M |
| 2025-09-15 | 3.55 | 3.60 | 3.49 | 3.57 | 71.8M |
| 2025-09-12 | 3.51 | 3.62 | 3.50 | 3.54 | 93.2M |
| 2025-09-11 | 3.45 | 3.48 | 3.36 | 3.48 | 75.4M |
| 2025-09-10 | 3.50 | 3.54 | 3.49 | 3.50 | 35.5M |
| 2025-09-09 | 3.58 | 3.58 | 3.48 | 3.49 | 52.3M |
| 2025-09-08 | 3.59 | 3.60 | 3.54 | 3.58 | 54.5M |
| 2025-09-05 | 3.51 | 3.60 | 3.44 | 3.59 | 58.5M |
| 2025-09-04 | 3.52 | 3.57 | 3.43 | 3.49 | 67.5M |
| 2025-09-03 | 3.67 | 3.71 | 3.51 | 3.53 | 73.0M |
| 2025-09-02 | 3.82 | 3.83 | 3.64 | 3.67 | 108.9M |
| 2025-09-01 | 3.78 | 3.86 | 3.76 | 3.81 | 114.0M |
| 2025-08-29 | 3.86 | 3.92 | 3.73 | 3.76 | 126.5M |
| 2025-08-28 | 3.66 | 3.82 | 3.64 | 3.80 | 157.3M |
| 2025-08-27 | 3.76 | 3.84 | 3.66 | 3.66 | 181.8M |
| 2025-08-26 | 3.65 | 3.72 | 3.62 | 3.71 | 104.3M |
| 2025-08-25 | 3.74 | 3.77 | 3.64 | 3.67 | 131.9M |
| 2025-08-22 | 3.69 | 3.73 | 3.64 | 3.69 | 122.8M |
| 2025-08-21 | 3.80 | 3.82 | 3.66 | 3.69 | 213.9M |
| 2025-08-20 | 3.81 | 4.05 | 3.71 | 3.86 | 429.8M |
| 2025-08-19 | 3.59 | 3.80 | 3.56 | 3.80 | 263.7M |
| 2025-08-18 | 3.36 | 3.48 | 3.35 | 3.45 | 102.8M |
| 2025-08-15 | 3.33 | 3.36 | 3.32 | 3.35 | 60.4M |
| 2025-08-14 | 3.39 | 3.42 | 3.34 | 3.34 | 48.4M |
| 2025-08-13 | 3.40 | 3.43 | 3.38 | 3.40 | 47.2M |
| 2025-08-12 | 3.42 | 3.43 | 3.38 | 3.39 | 37.9M |
| 2025-08-11 | 3.37 | 3.42 | 3.36 | 3.41 | 38.7M |
| 2025-08-08 | 3.41 | 3.43 | 3.35 | 3.37 | 48.3M |
| 2025-08-07 | 3.45 | 3.47 | 3.41 | 3.42 | 48.8M |
| 2025-08-06 | 3.41 | 3.45 | 3.39 | 3.45 | 45.8M |
| 2025-08-05 | 3.39 | 3.42 | 3.38 | 3.42 | 41.2M |
| 2025-08-04 | 3.33 | 3.38 | 3.32 | 3.38 | 27.5M |
| 2025-08-01 | 3.34 | 3.38 | 3.31 | 3.36 | 42.3M |
| 2025-07-31 | 3.34 | 3.38 | 3.31 | 3.32 | 34.4M |
| 2025-07-30 | 3.38 | 3.39 | 3.33 | 3.35 | 35.0M |
| 2025-07-29 | 3.41 | 3.42 | 3.35 | 3.39 | 40.2M |
| 2025-07-28 | 3.46 | 3.48 | 3.40 | 3.42 | 34.5M |
| 2025-07-25 | 3.44 | 3.46 | 3.41 | 3.44 | 50.9M |
| 2025-07-24 | 3.37 | 3.42 | 3.37 | 3.42 | 40.2M |
| 2025-07-23 | 3.40 | 3.43 | 3.37 | 3.38 | 45.9M |
| 2025-07-22 | 3.42 | 3.43 | 3.36 | 3.40 | 37.9M |
| 2025-07-21 | 3.38 | 3.43 | 3.36 | 3.41 | 46.5M |
| 2025-07-18 | 3.35 | 3.39 | 3.34 | 3.38 | 38.4M |
| 2025-07-17 | 3.30 | 3.38 | 3.28 | 3.36 | 45.9M |
| 2025-07-16 | 3.29 | 3.34 | 3.28 | 3.30 | 28.1M |
| 2025-07-15 | 3.36 | 3.37 | 3.25 | 3.30 | 55.8M |
| 2025-07-14 | 3.37 | 3.38 | 3.32 | 3.37 | 53.2M |
| 2025-07-11 | 3.38 | 3.41 | 3.35 | 3.40 | 49.0M |
| 2025-07-10 | 3.36 | 3.42 | 3.35 | 3.39 | 46.4M |
| 2025-07-09 | 3.34 | 3.41 | 3.34 | 3.37 | 60.4M |
| 2025-07-08 | 3.31 | 3.35 | 3.30 | 3.35 | 29.5M |
| 2025-07-07 | 3.32 | 3.33 | 3.30 | 3.31 | 23.6M |
| 2025-07-04 | 3.36 | 3.37 | 3.31 | 3.32 | 35.2M |
| 2025-07-03 | 3.32 | 3.36 | 3.31 | 3.36 | 32.9M |
| 2025-07-02 | 3.34 | 3.35 | 3.30 | 3.32 | 28.8M |
| 2025-07-01 | 3.37 | 3.37 | 3.31 | 3.35 | 30.7M |
| 2025-06-30 | 3.38 | 3.38 | 3.33 | 3.36 | 33.2M |
| 2025-06-27 | 3.38 | 3.41 | 3.34 | 3.34 | 48.4M |
| 2025-06-26 | 3.35 | 3.39 | 3.32 | 3.38 | 68.5M |
| 2025-06-25 | 3.30 | 3.35 | 3.27 | 3.35 | 68.2M |
| 2025-06-24 | 3.28 | 3.31 | 3.25 | 3.29 | 111.4M |
| 2025-06-23 | 3.04 | 3.37 | 3.03 | 3.37 | 102.3M |
| 2025-06-20 | 3.13 | 3.15 | 3.06 | 3.06 | 29.0M |
| 2025-06-19 | 3.20 | 3.21 | 3.12 | 3.13 | 30.6M |
| 2025-06-18 | 3.23 | 3.24 | 3.19 | 3.20 | 16.6M |
| 2025-06-17 | 3.23 | 3.25 | 3.21 | 3.23 | 16.8M |
| 2025-06-16 | 3.19 | 3.25 | 3.15 | 3.23 | 21.9M |
| 2025-06-13 | 3.27 | 3.28 | 3.20 | 3.21 | 37.1M |
| 2025-06-12 | 3.30 | 3.32 | 3.27 | 3.28 | 28.3M |
| 2025-06-11 | 3.32 | 3.35 | 3.30 | 3.31 | 27.7M |
| 2025-06-10 | 3.35 | 3.37 | 3.27 | 3.30 | 35.4M |
| 2025-06-09 | 3.32 | 3.35 | 3.31 | 3.34 | 27.2M |
| 2025-06-06 | 3.33 | 3.34 | 3.30 | 3.31 | 25.0M |
| 2025-06-05 | 3.31 | 3.34 | 3.28 | 3.34 | 32.5M |
| 2025-06-04 | 3.30 | 3.32 | 3.29 | 3.31 | 23.5M |
| 2025-06-03 | 3.26 | 3.31 | 3.25 | 3.29 | 23.9M |
| 2025-05-30 | 3.32 | 3.33 | 3.27 | 3.28 | 33.1M |
| 2025-05-29 | 3.27 | 3.35 | 3.26 | 3.35 | 48.5M |
| 2025-05-28 | 3.33 | 3.36 | 3.26 | 3.28 | 40.9M |
| 2025-05-27 | 3.39 | 3.40 | 3.30 | 3.34 | 45.3M |
| 2025-05-26 | 3.38 | 3.42 | 3.37 | 3.40 | 28.2M |
| 2025-05-23 | 3.40 | 3.45 | 3.37 | 3.39 | 52.2M |
| 2025-05-22 | 3.45 | 3.46 | 3.40 | 3.42 | 34.2M |
| 2025-05-21 | 3.45 | 3.48 | 3.42 | 3.45 | 44.7M |
| 2025-05-20 | 3.43 | 3.48 | 3.40 | 3.47 | 58.7M |
| 2025-05-19 | 3.39 | 3.48 | 3.37 | 3.44 | 65.5M |
| 2025-05-16 | 3.43 | 3.52 | 3.40 | 3.40 | 93.9M |
| 2025-05-15 | 3.51 | 3.56 | 3.38 | 3.38 | 177.2M |
| 2025-05-14 | 3.46 | 3.69 | 3.46 | 3.59 | 247.7M |
| 2025-05-13 | 3.45 | 3.46 | 3.34 | 3.35 | 44.1M |
| 2025-05-12 | 3.35 | 3.40 | 3.33 | 3.39 | 47.2M |
| 2025-05-09 | 3.42 | 3.42 | 3.31 | 3.31 | 50.5M |
| 2025-05-08 | 3.34 | 3.41 | 3.33 | 3.41 | 54.8M |
| 2025-05-07 | 3.40 | 3.42 | 3.31 | 3.34 | 54.2M |
| 2025-05-06 | 3.21 | 3.38 | 3.20 | 3.36 | 90.0M |
| 2025-04-30 | 3.21 | 3.25 | 3.09 | 3.17 | 101.3M |
| 2025-04-29 | 3.26 | 3.33 | 3.24 | 3.30 | 31.4M |
| 2025-04-28 | 3.32 | 3.36 | 3.26 | 3.28 | 33.3M |
| 2025-04-25 | 3.27 | 3.36 | 3.27 | 3.33 | 43.9M |
| 2025-04-24 | 3.34 | 3.35 | 3.26 | 3.26 | 43.6M |
| 2025-04-23 | 3.36 | 3.41 | 3.34 | 3.35 | 34.7M |
| 2025-04-22 | 3.35 | 3.39 | 3.32 | 3.36 | 36.3M |
| 2025-04-21 | 3.30 | 3.37 | 3.26 | 3.36 | 31.7M |
| 2025-04-18 | 3.28 | 3.31 | 3.24 | 3.29 | 25.7M |
| 2025-04-17 | 3.27 | 3.33 | 3.27 | 3.28 | 24.3M |
| 2025-04-16 | 3.34 | 3.35 | 3.26 | 3.30 | 36.1M |
| 2025-04-15 | 3.37 | 3.38 | 3.33 | 3.36 | 36.2M |
| 2025-04-14 | 3.38 | 3.42 | 3.35 | 3.38 | 47.3M |
| 2025-04-11 | 3.27 | 3.35 | 3.26 | 3.32 | 41.2M |
| 2025-04-10 | 3.34 | 3.42 | 3.30 | 3.31 | 57.9M |
| 2025-04-09 | 3.13 | 3.31 | 2.97 | 3.29 | 71.9M |
| 2025-04-08 | 3.16 | 3.29 | 3.11 | 3.20 | 72.4M |
| 2025-04-07 | 3.46 | 3.49 | 3.26 | 3.26 | 54.7M |
| 2025-04-03 | 3.61 | 3.69 | 3.59 | 3.62 | 35.8M |
| 2025-04-02 | 3.61 | 3.66 | 3.59 | 3.64 | 29.6M |
| 2025-04-01 | 3.62 | 3.67 | 3.60 | 3.62 | 37.0M |
| 2025-03-31 | 3.63 | 3.64 | 3.51 | 3.61 | 56.6M |
| 2025-03-28 | 3.76 | 3.79 | 3.66 | 3.66 | 55.6M |
| 2025-03-27 | 3.80 | 3.83 | 3.72 | 3.77 | 37.2M |
| 2025-03-26 | 3.79 | 3.84 | 3.78 | 3.81 | 34.5M |
| 2025-03-25 | 3.83 | 3.85 | 3.75 | 3.79 | 43.8M |
| 2025-03-24 | 3.92 | 3.93 | 3.72 | 3.82 | 80.1M |
| 2025-03-21 | 4.03 | 4.05 | 3.87 | 3.93 | 89.1M |
| 2025-03-20 | 4.03 | 4.11 | 4.00 | 4.06 | 69.1M |
| 2025-03-19 | 4.09 | 4.10 | 4.02 | 4.04 | 71.9M |
| 2025-03-18 | 4.14 | 4.16 | 4.07 | 4.08 | 75.1M |
| 2025-03-17 | 4.16 | 4.21 | 4.11 | 4.11 | 77.1M |
| 2025-03-14 | 4.10 | 4.14 | 4.04 | 4.12 | 85.0M |
| 2025-03-13 | 4.21 | 4.24 | 4.04 | 4.10 | 129.9M |
| 2025-03-12 | 4.34 | 4.38 | 4.22 | 4.23 | 145.1M |
| 2025-03-11 | 4.10 | 4.30 | 4.07 | 4.30 | 184.9M |
| 2025-03-10 | 4.18 | 4.28 | 4.12 | 4.16 | 148.4M |
| 2025-03-07 | 4.12 | 4.30 | 4.06 | 4.11 | 229.7M |
| 2025-03-06 | 4.03 | 4.15 | 3.98 | 4.13 | 205.6M |
| 2025-03-05 | 3.87 | 4.02 | 3.80 | 4.00 | 147.6M |
| 2025-03-04 | 3.74 | 3.90 | 3.71 | 3.88 | 100.7M |
| 2025-03-03 | 3.79 | 3.86 | 3.73 | 3.77 | 75.6M |
| 2025-02-28 | 3.93 | 3.99 | 3.75 | 3.78 | 98.2M |
| 2025-02-27 | 3.99 | 4.08 | 3.87 | 3.94 | 124.1M |
| 2025-02-26 | 4.00 | 4.05 | 3.95 | 3.99 | 134.8M |
| 2025-02-25 | 3.92 | 4.08 | 3.85 | 3.97 | 130.1M |
| 2025-02-24 | 4.04 | 4.04 | 3.92 | 3.96 | 109.4M |
| 2025-02-21 | 3.92 | 4.04 | 3.90 | 4.01 | 165.3M |
| 2025-02-20 | 3.90 | 3.92 | 3.85 | 3.88 | 101.1M |
| 2025-02-19 | 3.73 | 3.91 | 3.73 | 3.91 | 135.6M |
| 2025-02-18 | 4.03 | 4.05 | 3.80 | 3.81 | 160.0M |
| 2025-02-17 | 4.15 | 4.15 | 3.99 | 4.03 | 167.4M |
| 2025-02-14 | 3.94 | 4.10 | 3.91 | 4.02 | 155.3M |
| 2025-02-13 | 4.02 | 4.02 | 3.90 | 3.93 | 131.8M |
| 2025-02-12 | 3.78 | 4.05 | 3.78 | 4.03 | 200.8M |
| 2025-02-11 | 3.86 | 3.88 | 3.75 | 3.81 | 159.0M |
| 2025-02-10 | 3.69 | 4.03 | 3.67 | 3.92 | 225.5M |
| 2025-02-07 | 3.59 | 3.74 | 3.58 | 3.66 | 172.9M |
| 2025-02-06 | 3.53 | 3.63 | 3.46 | 3.61 | 217.5M |
| 2025-02-05 | 3.30 | 3.53 | 3.26 | 3.53 | 112.3M |
| 2025-01-27 | 3.30 | 3.34 | 3.20 | 3.21 | 52.9M |
| 2025-01-24 | 3.20 | 3.30 | 3.18 | 3.28 | 66.7M |
| 2025-01-23 | 3.34 | 3.39 | 3.18 | 3.19 | 91.9M |
| 2025-01-22 | 3.37 | 3.38 | 3.27 | 3.30 | 62.3M |
| 2025-01-21 | 3.45 | 3.48 | 3.36 | 3.39 | 54.7M |
| 2025-01-20 | 3.41 | 3.50 | 3.34 | 3.43 | 75.1M |
| 2025-01-17 | 3.35 | 3.40 | 3.33 | 3.37 | 52.3M |
| 2025-01-16 | 3.38 | 3.48 | 3.34 | 3.39 | 85.4M |
| 2025-01-15 | 3.38 | 3.40 | 3.31 | 3.36 | 63.1M |
| 2025-01-14 | 3.21 | 3.40 | 3.21 | 3.38 | 91.6M |
| 2025-01-13 | 3.14 | 3.21 | 3.05 | 3.19 | 53.8M |
| 2025-01-10 | 3.26 | 3.35 | 3.19 | 3.19 | 75.6M |
| 2025-01-09 | 3.20 | 3.32 | 3.18 | 3.28 | 74.3M |
| 2025-01-08 | 3.21 | 3.27 | 3.07 | 3.25 | 96.6M |
| 2025-01-07 | 3.10 | 3.20 | 3.09 | 3.19 | 59.0M |
| 2025-01-06 | 3.15 | 3.15 | 3.04 | 3.08 | 58.8M |
| 2025-01-03 | 3.36 | 3.37 | 3.13 | 3.15 | 78.9M |
| 2025-01-02 | 3.39 | 3.47 | 3.27 | 3.31 | 75.0M |