3.85
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.76 | 3.76 | 3.74 | 3.74 | 1,092.5K |
| 09:35 | 3.74 | 3.75 | 3.73 | 3.75 | 1,028.4K |
| 09:40 | 3.75 | 3.77 | 3.74 | 3.77 | 1,638.8K |
| 09:45 | 3.77 | 3.77 | 3.76 | 3.76 | 344.3K |
| 09:50 | 3.76 | 3.79 | 3.76 | 3.77 | 4,105.6K |
| 09:55 | 3.76 | 3.77 | 3.75 | 3.75 | 1,175.1K |
| 10:00 | 3.75 | 3.75 | 3.74 | 3.75 | 1,017.7K |
| 10:05 | 3.75 | 3.75 | 3.74 | 3.75 | 161.3K |
| 10:10 | 3.75 | 3.75 | 3.74 | 3.74 | 550.0K |
| 10:15 | 3.75 | 3.75 | 3.74 | 3.75 | 172.5K |
| 10:20 | 3.75 | 3.75 | 3.74 | 3.74 | 332.7K |
| 10:25 | 3.75 | 3.75 | 3.74 | 3.74 | 112.2K |
| 10:30 | 3.74 | 3.75 | 3.74 | 3.75 | 307.1K |
| 10:35 | 3.75 | 3.76 | 3.74 | 3.76 | 321.6K |
| 10:40 | 3.76 | 3.76 | 3.74 | 3.74 | 357.7K |
| 10:45 | 3.74 | 3.75 | 3.74 | 3.75 | 75.9K |
| 10:50 | 3.74 | 3.75 | 3.74 | 3.74 | 98.2K |
| 10:55 | 3.74 | 3.75 | 3.74 | 3.74 | 134.9K |
| 11:00 | 3.74 | 3.76 | 3.74 | 3.76 | 773.5K |
| 11:05 | 3.76 | 3.76 | 3.75 | 3.76 | 111.3K |
| 11:10 | 3.75 | 3.76 | 3.75 | 3.76 | 59.5K |
| 11:15 | 3.76 | 3.76 | 3.74 | 3.74 | 830.3K |
| 11:20 | 3.74 | 3.75 | 3.74 | 3.75 | 36.3K |
| 11:25 | 3.75 | 3.75 | 3.74 | 3.74 | 252.1K |
| 11:30 | 3.74 | 3.74 | 3.74 | 3.74 | 0.8K |
| 13:00 | 3.74 | 3.75 | 3.74 | 3.75 | 541.1K |
| 13:05 | 3.74 | 3.75 | 3.73 | 3.73 | 1,253.4K |
| 13:10 | 3.73 | 3.74 | 3.73 | 3.73 | 244.7K |
| 13:15 | 3.73 | 3.74 | 3.73 | 3.73 | 200.4K |
| 13:20 | 3.73 | 3.74 | 3.73 | 3.73 | 199.7K |
| 13:25 | 3.74 | 3.74 | 3.73 | 3.73 | 225.6K |
| 13:30 | 3.74 | 3.74 | 3.73 | 3.73 | 298.2K |
| 13:35 | 3.73 | 3.74 | 3.73 | 3.73 | 329.7K |
| 13:40 | 3.73 | 3.74 | 3.73 | 3.73 | 780.7K |
| 13:45 | 3.73 | 3.74 | 3.73 | 3.73 | 209.3K |
| 13:50 | 3.73 | 3.74 | 3.73 | 3.73 | 484.7K |
| 13:55 | 3.73 | 3.74 | 3.73 | 3.74 | 233.4K |
| 14:00 | 3.74 | 3.74 | 3.73 | 3.74 | 195.4K |
| 14:05 | 3.73 | 3.74 | 3.73 | 3.73 | 832.8K |
| 14:10 | 3.74 | 3.74 | 3.73 | 3.73 | 420.1K |
| 14:15 | 3.74 | 3.74 | 3.73 | 3.73 | 446.3K |
| 14:20 | 3.73 | 3.74 | 3.73 | 3.73 | 1,276.1K |
| 14:25 | 3.74 | 3.74 | 3.73 | 3.74 | 1,010.7K |
| 14:30 | 3.74 | 3.74 | 3.73 | 3.73 | 945.2K |
| 14:35 | 3.73 | 3.74 | 3.73 | 3.73 | 965.8K |
| 14:40 | 3.73 | 3.74 | 3.72 | 3.74 | 518.2K |
| 14:45 | 3.73 | 3.74 | 3.73 | 3.73 | 304.4K |
| 14:50 | 3.73 | 3.74 | 3.73 | 3.73 | 539.5K |
| 14:55 | 3.73 | 3.74 | 3.73 | 3.73 | 235.4K |
| 15:40 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.78 | 3.85 | 3.76 | 3.85 | 49.0M |
| 2025-09-29 | 3.72 | 3.80 | 3.67 | 3.79 | 45.0M |
| 2025-09-26 | 3.72 | 3.77 | 3.71 | 3.73 | 22.6M |
| 2025-09-25 | 3.76 | 3.79 | 3.72 | 3.73 | 28.2M |
| 2025-09-24 | 3.73 | 3.77 | 3.72 | 3.76 | 21.9M |
| 2025-09-23 | 3.82 | 3.83 | 3.70 | 3.74 | 42.4M |
| 2025-09-22 | 3.83 | 3.83 | 3.77 | 3.82 | 43.7M |
| 2025-09-19 | 3.83 | 3.89 | 3.82 | 3.84 | 44.5M |
| 2025-09-18 | 3.88 | 3.92 | 3.81 | 3.85 | 60.5M |
| 2025-09-17 | 3.85 | 3.90 | 3.82 | 3.89 | 56.2M |
| 2025-09-16 | 3.85 | 3.88 | 3.81 | 3.86 | 45.6M |
| 2025-09-15 | 3.84 | 3.88 | 3.81 | 3.85 | 42.6M |
| 2025-09-12 | 3.83 | 3.88 | 3.80 | 3.85 | 53.6M |
| 2025-09-11 | 3.79 | 3.83 | 3.77 | 3.83 | 38.8M |
| 2025-09-10 | 3.80 | 3.81 | 3.75 | 3.79 | 27.0M |
| 2025-09-09 | 3.78 | 3.83 | 3.76 | 3.79 | 29.7M |
| 2025-09-08 | 3.72 | 3.79 | 3.72 | 3.79 | 36.8M |
| 2025-09-05 | 3.72 | 3.73 | 3.70 | 3.72 | 33.4M |
| 2025-09-04 | 3.73 | 3.74 | 3.69 | 3.72 | 37.8M |
| 2025-09-03 | 3.80 | 3.81 | 3.72 | 3.73 | 33.0M |
| 2025-09-02 | 3.83 | 3.83 | 3.76 | 3.79 | 42.5M |
| 2025-09-01 | 3.83 | 3.85 | 3.77 | 3.83 | 45.9M |
| 2025-08-29 | 3.80 | 3.86 | 3.80 | 3.83 | 47.1M |
| 2025-08-28 | 3.81 | 3.84 | 3.70 | 3.80 | 65.6M |
| 2025-08-27 | 3.90 | 3.93 | 3.80 | 3.81 | 72.6M |
| 2025-08-26 | 3.84 | 3.95 | 3.82 | 3.92 | 95.1M |
| 2025-08-25 | 3.79 | 3.85 | 3.79 | 3.84 | 62.2M |
| 2025-08-22 | 3.77 | 3.79 | 3.74 | 3.79 | 41.3M |
| 2025-08-21 | 3.77 | 3.79 | 3.76 | 3.78 | 31.9M |
| 2025-08-20 | 3.70 | 3.77 | 3.69 | 3.77 | 42.2M |
| 2025-08-19 | 3.73 | 3.74 | 3.70 | 3.71 | 30.0M |
| 2025-08-18 | 3.72 | 3.74 | 3.71 | 3.72 | 42.3M |
| 2025-08-15 | 3.68 | 3.73 | 3.67 | 3.72 | 26.5M |
| 2025-08-14 | 3.78 | 3.78 | 3.67 | 3.68 | 47.2M |
| 2025-08-13 | 3.78 | 3.80 | 3.76 | 3.77 | 28.6M |
| 2025-08-12 | 3.80 | 3.81 | 3.77 | 3.78 | 29.5M |
| 2025-08-11 | 3.81 | 3.82 | 3.78 | 3.80 | 38.6M |
| 2025-08-08 | 3.76 | 3.85 | 3.74 | 3.82 | 55.2M |
| 2025-08-07 | 3.78 | 3.79 | 3.72 | 3.76 | 34.8M |
| 2025-08-06 | 3.79 | 3.80 | 3.75 | 3.78 | 27.8M |
| 2025-08-05 | 3.77 | 3.81 | 3.76 | 3.79 | 25.4M |
| 2025-08-04 | 3.74 | 3.76 | 3.72 | 3.76 | 27.3M |
| 2025-08-01 | 3.77 | 3.78 | 3.73 | 3.76 | 33.6M |
| 2025-07-31 | 3.90 | 3.90 | 3.76 | 3.77 | 69.0M |
| 2025-07-30 | 3.89 | 3.95 | 3.88 | 3.90 | 51.8M |
| 2025-07-29 | 3.86 | 3.91 | 3.84 | 3.91 | 46.3M |
| 2025-07-28 | 3.88 | 3.89 | 3.84 | 3.86 | 49.2M |
| 2025-07-25 | 3.96 | 3.97 | 3.89 | 3.89 | 58.4M |
| 2025-07-24 | 3.91 | 3.96 | 3.88 | 3.95 | 76.4M |
| 2025-07-23 | 4.02 | 4.05 | 3.92 | 3.93 | 118.2M |
| 2025-07-22 | 3.93 | 4.00 | 3.87 | 3.99 | 136.5M |
| 2025-07-21 | 3.84 | 3.96 | 3.83 | 3.90 | 158.8M |
| 2025-07-18 | 3.70 | 3.74 | 3.70 | 3.71 | 28.4M |
| 2025-07-17 | 3.67 | 3.71 | 3.66 | 3.69 | 30.5M |
| 2025-07-16 | 3.68 | 3.70 | 3.66 | 3.67 | 34.2M |
| 2025-07-15 | 3.73 | 3.74 | 3.67 | 3.69 | 46.0M |
| 2025-07-14 | 3.75 | 3.77 | 3.73 | 3.73 | 39.8M |
| 2025-07-11 | 3.76 | 3.81 | 3.74 | 3.75 | 63.5M |
| 2025-07-10 | 3.71 | 3.80 | 3.69 | 3.77 | 76.4M |
| 2025-07-09 | 3.72 | 3.77 | 3.70 | 3.71 | 49.4M |
| 2025-07-08 | 3.70 | 3.73 | 3.67 | 3.72 | 40.9M |
| 2025-07-07 | 3.68 | 3.72 | 3.65 | 3.70 | 36.2M |
| 2025-07-04 | 3.69 | 3.76 | 3.67 | 3.69 | 54.9M |
| 2025-07-03 | 3.73 | 3.74 | 3.68 | 3.71 | 54.1M |
| 2025-07-02 | 3.70 | 3.75 | 3.66 | 3.73 | 74.8M |
| 2025-07-01 | 3.74 | 3.75 | 3.67 | 3.71 | 74.5M |
| 2025-06-30 | 3.63 | 3.74 | 3.63 | 3.72 | 137.3M |
| 2025-06-27 | 3.48 | 3.61 | 3.47 | 3.57 | 86.6M |
| 2025-06-26 | 3.50 | 3.51 | 3.46 | 3.47 | 27.0M |
| 2025-06-25 | 3.47 | 3.50 | 3.46 | 3.49 | 28.8M |
| 2025-06-24 | 3.45 | 3.47 | 3.43 | 3.47 | 26.0M |
| 2025-06-23 | 3.41 | 3.45 | 3.39 | 3.44 | 20.6M |
| 2025-06-20 | 3.43 | 3.45 | 3.42 | 3.42 | 18.4M |
| 2025-06-19 | 3.44 | 3.45 | 3.41 | 3.43 | 27.6M |
| 2025-06-18 | 3.46 | 3.47 | 3.42 | 3.45 | 27.6M |
| 2025-06-17 | 3.42 | 3.47 | 3.41 | 3.46 | 38.7M |
| 2025-06-16 | 3.45 | 3.46 | 3.41 | 3.42 | 50.9M |
| 2025-06-13 | 3.50 | 3.51 | 3.46 | 3.46 | 57.8M |
| 2025-06-12 | 3.55 | 3.56 | 3.49 | 3.51 | 39.2M |
| 2025-06-11 | 3.54 | 3.57 | 3.53 | 3.55 | 22.7M |
| 2025-06-10 | 3.58 | 3.58 | 3.52 | 3.54 | 30.1M |
| 2025-06-09 | 3.57 | 3.58 | 3.54 | 3.57 | 28.3M |
| 2025-06-06 | 3.53 | 3.57 | 3.53 | 3.56 | 30.4M |
| 2025-06-05 | 3.52 | 3.58 | 3.51 | 3.54 | 38.1M |
| 2025-06-04 | 3.48 | 3.52 | 3.47 | 3.52 | 30.2M |
| 2025-06-03 | 3.49 | 3.51 | 3.46 | 3.47 | 43.1M |
| 2025-05-30 | 3.49 | 3.52 | 3.46 | 3.51 | 33.2M |
| 2025-05-29 | 3.46 | 3.50 | 3.45 | 3.50 | 24.2M |
| 2025-05-28 | 3.48 | 3.48 | 3.45 | 3.46 | 13.9M |
| 2025-05-27 | 3.48 | 3.48 | 3.43 | 3.48 | 19.9M |
| 2025-05-26 | 3.44 | 3.49 | 3.41 | 3.46 | 20.4M |
| 2025-05-23 | 3.47 | 3.49 | 3.44 | 3.44 | 25.1M |
| 2025-05-22 | 3.50 | 3.51 | 3.46 | 3.46 | 21.2M |
| 2025-05-21 | 3.52 | 3.52 | 3.50 | 3.50 | 25.0M |
| 2025-05-20 | 3.54 | 3.54 | 3.50 | 3.52 | 26.0M |
| 2025-05-19 | 3.49 | 3.54 | 3.48 | 3.54 | 30.6M |
| 2025-05-16 | 3.53 | 3.53 | 3.48 | 3.49 | 23.4M |
| 2025-05-15 | 3.51 | 3.54 | 3.50 | 3.51 | 24.6M |
| 2025-05-14 | 3.48 | 3.51 | 3.45 | 3.51 | 28.7M |
| 2025-05-13 | 3.48 | 3.50 | 3.47 | 3.48 | 25.3M |
| 2025-05-12 | 3.46 | 3.48 | 3.44 | 3.47 | 19.7M |
| 2025-05-09 | 3.47 | 3.49 | 3.45 | 3.45 | 19.5M |
| 2025-05-08 | 3.46 | 3.48 | 3.45 | 3.48 | 27.6M |
| 2025-05-07 | 3.45 | 3.48 | 3.43 | 3.47 | 31.4M |
| 2025-05-06 | 3.39 | 3.43 | 3.38 | 3.43 | 32.2M |
| 2025-04-30 | 3.42 | 3.43 | 3.37 | 3.37 | 27.3M |
| 2025-04-29 | 3.39 | 3.45 | 3.38 | 3.41 | 34.4M |
| 2025-04-28 | 3.39 | 3.41 | 3.37 | 3.38 | 35.1M |
| 2025-04-25 | 3.36 | 3.40 | 3.36 | 3.37 | 23.4M |
| 2025-04-24 | 3.37 | 3.38 | 3.35 | 3.36 | 20.3M |
| 2025-04-23 | 3.38 | 3.40 | 3.36 | 3.36 | 26.6M |
| 2025-04-22 | 3.38 | 3.40 | 3.37 | 3.38 | 20.1M |
| 2025-04-21 | 3.38 | 3.40 | 3.36 | 3.39 | 21.0M |
| 2025-04-18 | 3.37 | 3.39 | 3.35 | 3.39 | 15.0M |
| 2025-04-17 | 3.35 | 3.42 | 3.35 | 3.37 | 27.9M |
| 2025-04-16 | 3.33 | 3.37 | 3.30 | 3.36 | 26.5M |
| 2025-04-15 | 3.37 | 3.37 | 3.31 | 3.33 | 20.5M |
| 2025-04-14 | 3.32 | 3.41 | 3.31 | 3.36 | 37.3M |
| 2025-04-11 | 3.27 | 3.33 | 3.26 | 3.30 | 28.0M |
| 2025-04-10 | 3.28 | 3.33 | 3.27 | 3.28 | 37.3M |
| 2025-04-09 | 3.21 | 3.28 | 3.12 | 3.27 | 42.3M |
| 2025-04-08 | 3.18 | 3.27 | 3.17 | 3.24 | 40.2M |
| 2025-04-07 | 3.40 | 3.41 | 3.16 | 3.17 | 60.8M |
| 2025-04-03 | 3.46 | 3.52 | 3.46 | 3.51 | 24.9M |
| 2025-04-02 | 3.50 | 3.51 | 3.47 | 3.48 | 17.4M |
| 2025-04-01 | 3.46 | 3.52 | 3.46 | 3.50 | 24.2M |
| 2025-03-31 | 3.50 | 3.52 | 3.44 | 3.46 | 28.4M |
| 2025-03-28 | 3.56 | 3.57 | 3.51 | 3.52 | 31.2M |
| 2025-03-27 | 3.59 | 3.60 | 3.56 | 3.57 | 25.7M |
| 2025-03-26 | 3.62 | 3.62 | 3.59 | 3.60 | 25.3M |
| 2025-03-25 | 3.58 | 3.63 | 3.56 | 3.62 | 32.6M |
| 2025-03-24 | 3.60 | 3.62 | 3.54 | 3.58 | 39.2M |
| 2025-03-21 | 3.57 | 3.64 | 3.57 | 3.59 | 51.2M |
| 2025-03-20 | 3.54 | 3.60 | 3.54 | 3.58 | 28.8M |
| 2025-03-19 | 3.57 | 3.57 | 3.54 | 3.55 | 21.3M |
| 2025-03-18 | 3.59 | 3.60 | 3.56 | 3.57 | 27.5M |
| 2025-03-17 | 3.59 | 3.61 | 3.58 | 3.58 | 35.0M |
| 2025-03-14 | 3.55 | 3.59 | 3.54 | 3.59 | 35.2M |
| 2025-03-13 | 3.54 | 3.56 | 3.51 | 3.56 | 33.9M |
| 2025-03-12 | 3.56 | 3.56 | 3.52 | 3.54 | 29.5M |
| 2025-03-11 | 3.50 | 3.56 | 3.48 | 3.55 | 39.6M |
| 2025-03-10 | 3.53 | 3.54 | 3.50 | 3.52 | 28.2M |
| 2025-03-07 | 3.48 | 3.53 | 3.47 | 3.52 | 36.9M |
| 2025-03-06 | 3.49 | 3.50 | 3.47 | 3.49 | 25.3M |
| 2025-03-05 | 3.49 | 3.50 | 3.44 | 3.49 | 28.7M |
| 2025-03-04 | 3.47 | 3.50 | 3.45 | 3.50 | 19.8M |
| 2025-03-03 | 3.46 | 3.53 | 3.46 | 3.48 | 31.1M |
| 2025-02-28 | 3.49 | 3.52 | 3.44 | 3.46 | 35.7M |
| 2025-02-27 | 3.55 | 3.55 | 3.47 | 3.51 | 47.1M |
| 2025-02-26 | 3.41 | 3.54 | 3.40 | 3.54 | 70.8M |
| 2025-02-25 | 3.44 | 3.45 | 3.40 | 3.40 | 34.2M |
| 2025-02-24 | 3.43 | 3.49 | 3.42 | 3.45 | 37.6M |
| 2025-02-21 | 3.44 | 3.46 | 3.41 | 3.42 | 34.4M |
| 2025-02-20 | 3.50 | 3.50 | 3.44 | 3.44 | 42.7M |
| 2025-02-19 | 3.50 | 3.52 | 3.48 | 3.49 | 34.0M |
| 2025-02-18 | 3.55 | 3.55 | 3.50 | 3.51 | 26.7M |
| 2025-02-17 | 3.53 | 3.55 | 3.50 | 3.54 | 30.5M |
| 2025-02-14 | 3.56 | 3.57 | 3.51 | 3.53 | 35.7M |
| 2025-02-13 | 3.56 | 3.60 | 3.55 | 3.56 | 40.6M |
| 2025-02-12 | 3.56 | 3.57 | 3.52 | 3.56 | 27.9M |
| 2025-02-11 | 3.60 | 3.61 | 3.54 | 3.56 | 30.0M |
| 2025-02-10 | 3.60 | 3.65 | 3.59 | 3.60 | 31.5M |
| 2025-02-07 | 3.55 | 3.63 | 3.53 | 3.61 | 45.8M |
| 2025-02-06 | 3.53 | 3.55 | 3.48 | 3.55 | 29.1M |
| 2025-02-05 | 3.57 | 3.58 | 3.50 | 3.51 | 30.0M |
| 2025-01-27 | 3.55 | 3.63 | 3.55 | 3.56 | 30.1M |
| 2025-01-24 | 3.50 | 3.59 | 3.49 | 3.57 | 38.7M |
| 2025-01-23 | 3.53 | 3.59 | 3.50 | 3.51 | 30.7M |
| 2025-01-22 | 3.48 | 3.53 | 3.45 | 3.51 | 28.3M |
| 2025-01-21 | 3.58 | 3.59 | 3.48 | 3.49 | 56.4M |
| 2025-01-20 | 3.65 | 3.67 | 3.63 | 3.64 | 19.5M |
| 2025-01-17 | 3.65 | 3.66 | 3.60 | 3.64 | 23.2M |
| 2025-01-16 | 3.61 | 3.68 | 3.60 | 3.66 | 32.7M |
| 2025-01-15 | 3.62 | 3.62 | 3.58 | 3.61 | 22.6M |
| 2025-01-14 | 3.56 | 3.62 | 3.54 | 3.61 | 30.6M |
| 2025-01-13 | 3.52 | 3.56 | 3.50 | 3.54 | 23.8M |
| 2025-01-10 | 3.61 | 3.61 | 3.53 | 3.53 | 26.7M |
| 2025-01-09 | 3.63 | 3.63 | 3.59 | 3.60 | 21.6M |
| 2025-01-08 | 3.65 | 3.67 | 3.58 | 3.64 | 29.8M |
| 2025-01-07 | 3.67 | 3.67 | 3.59 | 3.64 | 32.0M |
| 2025-01-06 | 3.64 | 3.69 | 3.62 | 3.67 | 29.1M |
| 2025-01-03 | 3.72 | 3.76 | 3.64 | 3.64 | 41.4M |
| 2025-01-02 | 3.83 | 3.86 | 3.69 | 3.72 | 53.7M |