3.08
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.11 | 3.12 | 3.11 | 3.12 | 414.9K |
| 09:35 | 3.12 | 3.13 | 3.12 | 3.12 | 338.0K |
| 09:40 | 3.12 | 3.13 | 3.12 | 3.12 | 966.3K |
| 09:45 | 3.12 | 3.12 | 3.11 | 3.12 | 634.4K |
| 09:50 | 3.11 | 3.11 | 3.10 | 3.10 | 3,008.9K |
| 09:55 | 3.10 | 3.11 | 3.10 | 3.10 | 2,170.8K |
| 10:00 | 3.10 | 3.11 | 3.10 | 3.10 | 1,027.9K |
| 10:05 | 3.10 | 3.11 | 3.10 | 3.11 | 205.6K |
| 10:10 | 3.11 | 3.11 | 3.10 | 3.11 | 277.4K |
| 10:15 | 3.11 | 3.11 | 3.10 | 3.10 | 404.4K |
| 10:20 | 3.10 | 3.11 | 3.10 | 3.11 | 352.4K |
| 10:25 | 3.11 | 3.11 | 3.11 | 3.11 | 120.7K |
| 10:30 | 3.11 | 3.11 | 3.11 | 3.11 | 491.5K |
| 10:35 | 3.11 | 3.11 | 3.10 | 3.10 | 206.4K |
| 10:40 | 3.10 | 3.11 | 3.10 | 3.11 | 139.1K |
| 10:45 | 3.11 | 3.11 | 3.11 | 3.11 | 396.0K |
| 10:50 | 3.11 | 3.11 | 3.11 | 3.11 | 144.8K |
| 10:55 | 3.11 | 3.11 | 3.11 | 3.11 | 32.6K |
| 11:00 | 3.11 | 3.12 | 3.11 | 3.12 | 455.2K |
| 11:05 | 3.12 | 3.12 | 3.11 | 3.12 | 567.4K |
| 11:10 | 3.11 | 3.11 | 3.11 | 3.11 | 224.4K |
| 11:15 | 3.11 | 3.12 | 3.11 | 3.11 | 97.4K |
| 11:20 | 3.11 | 3.11 | 3.10 | 3.10 | 490.4K |
| 11:25 | 3.10 | 3.11 | 3.10 | 3.11 | 141.9K |
| 13:00 | 3.10 | 3.10 | 3.10 | 3.10 | 169.3K |
| 13:05 | 3.10 | 3.10 | 3.10 | 3.10 | 160.5K |
| 13:10 | 3.10 | 3.10 | 3.10 | 3.10 | 178.1K |
| 13:15 | 3.11 | 3.11 | 3.10 | 3.10 | 66.0K |
| 13:20 | 3.10 | 3.11 | 3.10 | 3.10 | 86.8K |
| 13:25 | 3.10 | 3.11 | 3.10 | 3.10 | 106.9K |
| 13:30 | 3.10 | 3.10 | 3.10 | 3.10 | 36.4K |
| 13:35 | 3.10 | 3.10 | 3.10 | 3.10 | 99.6K |
| 13:40 | 3.10 | 3.10 | 3.10 | 3.10 | 71.3K |
| 13:45 | 3.10 | 3.11 | 3.10 | 3.11 | 49.2K |
| 13:50 | 3.11 | 3.11 | 3.09 | 3.10 | 422.7K |
| 13:55 | 3.10 | 3.10 | 3.09 | 3.09 | 436.6K |
| 14:00 | 3.09 | 3.09 | 3.09 | 3.09 | 102.1K |
| 14:05 | 3.09 | 3.10 | 3.09 | 3.10 | 30.0K |
| 14:10 | 3.09 | 3.09 | 3.09 | 3.09 | 348.5K |
| 14:15 | 3.09 | 3.09 | 3.09 | 3.09 | 240.4K |
| 14:20 | 3.09 | 3.09 | 3.09 | 3.09 | 19.3K |
| 14:25 | 3.09 | 3.09 | 3.09 | 3.09 | 761.6K |
| 14:30 | 3.09 | 3.09 | 3.08 | 3.08 | 84.9K |
| 14:35 | 3.08 | 3.09 | 3.08 | 3.09 | 403.2K |
| 14:40 | 3.09 | 3.09 | 3.08 | 3.09 | 165.8K |
| 14:45 | 3.09 | 3.10 | 3.09 | 3.09 | 103.3K |
| 14:50 | 3.09 | 3.09 | 3.08 | 3.08 | 336.8K |
| 14:55 | 3.08 | 3.09 | 3.08 | 3.08 | 44.0K |
| 15:00 | 3.08 | 3.08 | 3.08 | 3.08 | 29.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.12 | 3.13 | 3.08 | 3.08 | 17.9M |
| 2025-09-25 | 3.13 | 3.14 | 3.11 | 3.12 | 26.3M |
| 2025-09-24 | 3.07 | 3.13 | 3.05 | 3.13 | 27.4M |
| 2025-09-23 | 3.10 | 3.11 | 3.02 | 3.08 | 37.4M |
| 2025-09-22 | 3.09 | 3.11 | 3.08 | 3.11 | 18.2M |
| 2025-09-19 | 3.11 | 3.12 | 3.07 | 3.09 | 29.2M |
| 2025-09-18 | 3.15 | 3.19 | 3.07 | 3.12 | 37.2M |
| 2025-09-17 | 3.11 | 3.15 | 3.10 | 3.14 | 21.7M |
| 2025-09-16 | 3.08 | 3.12 | 3.06 | 3.11 | 19.0M |
| 2025-09-15 | 3.09 | 3.10 | 3.08 | 3.08 | 21.7M |
| 2025-09-12 | 3.08 | 3.11 | 3.07 | 3.09 | 19.8M |
| 2025-09-11 | 3.00 | 3.08 | 2.97 | 3.07 | 23.0M |
| 2025-09-10 | 3.00 | 3.03 | 2.98 | 3.00 | 17.0M |
| 2025-09-09 | 3.03 | 3.04 | 2.99 | 3.01 | 18.2M |
| 2025-09-08 | 3.01 | 3.05 | 3.00 | 3.04 | 27.7M |
| 2025-09-05 | 2.92 | 3.02 | 2.92 | 3.01 | 23.9M |
| 2025-09-04 | 2.98 | 3.02 | 2.89 | 2.93 | 32.0M |
| 2025-09-03 | 3.04 | 3.06 | 2.98 | 2.99 | 31.2M |
| 2025-09-02 | 3.10 | 3.11 | 3.01 | 3.04 | 65.3M |
| 2025-09-01 | 3.09 | 3.12 | 3.08 | 3.11 | 25.4M |
| 2025-08-29 | 3.09 | 3.11 | 3.06 | 3.09 | 29.5M |
| 2025-08-28 | 3.05 | 3.09 | 3.00 | 3.09 | 32.7M |
| 2025-08-27 | 3.10 | 3.14 | 3.05 | 3.05 | 33.1M |
| 2025-08-26 | 3.10 | 3.13 | 3.09 | 3.11 | 25.8M |
| 2025-08-25 | 3.08 | 3.12 | 3.08 | 3.11 | 31.3M |
| 2025-08-22 | 3.00 | 3.07 | 3.00 | 3.06 | 27.1M |
| 2025-08-21 | 3.03 | 3.05 | 3.00 | 3.02 | 29.7M |
| 2025-08-20 | 3.00 | 3.04 | 2.98 | 3.04 | 30.9M |
| 2025-08-19 | 3.00 | 3.03 | 2.99 | 3.01 | 30.3M |
| 2025-08-18 | 2.96 | 3.02 | 2.96 | 3.01 | 40.4M |
| 2025-08-15 | 2.88 | 2.96 | 2.88 | 2.96 | 24.1M |
| 2025-08-14 | 2.94 | 2.94 | 2.89 | 2.90 | 30.6M |
| 2025-08-13 | 2.89 | 2.94 | 2.89 | 2.93 | 24.0M |
| 2025-08-12 | 2.88 | 2.89 | 2.87 | 2.89 | 19.0M |
| 2025-08-11 | 2.84 | 2.89 | 2.84 | 2.88 | 23.4M |
| 2025-08-08 | 2.84 | 2.85 | 2.83 | 2.84 | 17.0M |
| 2025-08-07 | 2.85 | 2.86 | 2.83 | 2.85 | 26.2M |
| 2025-08-06 | 2.81 | 2.85 | 2.81 | 2.85 | 21.6M |
| 2025-08-05 | 2.80 | 2.82 | 2.80 | 2.82 | 20.7M |
| 2025-08-04 | 2.76 | 2.80 | 2.75 | 2.80 | 18.2M |
| 2025-08-01 | 2.76 | 2.78 | 2.75 | 2.76 | 20.9M |
| 2025-07-31 | 2.78 | 2.80 | 2.75 | 2.76 | 22.6M |
| 2025-07-30 | 2.80 | 2.81 | 2.76 | 2.79 | 22.0M |
| 2025-07-29 | 2.78 | 2.81 | 2.77 | 2.81 | 26.2M |
| 2025-07-28 | 2.78 | 2.80 | 2.77 | 2.79 | 27.6M |
| 2025-07-25 | 2.78 | 2.78 | 2.77 | 2.78 | 19.8M |
| 2025-07-24 | 2.74 | 2.78 | 2.74 | 2.78 | 21.4M |
| 2025-07-23 | 2.75 | 2.77 | 2.74 | 2.74 | 25.5M |
| 2025-07-22 | 2.74 | 2.75 | 2.73 | 2.75 | 26.1M |
| 2025-07-21 | 2.72 | 2.74 | 2.72 | 2.74 | 40.1M |
| 2025-07-18 | 2.70 | 2.72 | 2.70 | 2.71 | 21.2M |
| 2025-07-17 | 2.67 | 2.71 | 2.67 | 2.71 | 19.9M |
| 2025-07-16 | 2.66 | 2.69 | 2.66 | 2.68 | 20.6M |
| 2025-07-15 | 2.67 | 2.68 | 2.64 | 2.67 | 21.5M |
| 2025-07-14 | 2.68 | 2.68 | 2.67 | 2.68 | 14.7M |
| 2025-07-11 | 2.65 | 2.69 | 2.64 | 2.68 | 25.8M |
| 2025-07-10 | 2.64 | 2.66 | 2.64 | 2.65 | 18.2M |
| 2025-07-09 | 2.65 | 2.66 | 2.64 | 2.65 | 15.9M |
| 2025-07-08 | 2.61 | 2.65 | 2.61 | 2.65 | 26.3M |
| 2025-07-07 | 2.60 | 2.62 | 2.60 | 2.61 | 17.2M |
| 2025-07-04 | 2.62 | 2.64 | 2.60 | 2.61 | 30.1M |
| 2025-07-03 | 2.60 | 2.62 | 2.60 | 2.62 | 14.0M |
| 2025-07-02 | 2.62 | 2.63 | 2.60 | 2.61 | 20.5M |
| 2025-07-01 | 2.63 | 2.63 | 2.60 | 2.63 | 25.9M |
| 2025-06-30 | 2.60 | 2.63 | 2.60 | 2.63 | 36.1M |
| 2025-06-27 | 2.59 | 2.62 | 2.59 | 2.60 | 67.9M |
| 2025-06-26 | 2.60 | 2.61 | 2.58 | 2.59 | 27.0M |
| 2025-06-25 | 2.56 | 2.60 | 2.55 | 2.59 | 32.4M |
| 2025-06-24 | 2.50 | 2.56 | 2.50 | 2.55 | 20.1M |
| 2025-06-23 | 2.49 | 2.51 | 2.48 | 2.51 | 17.4M |
| 2025-06-20 | 2.49 | 2.50 | 2.48 | 2.48 | 14.0M |
| 2025-06-19 | 2.53 | 2.53 | 2.49 | 2.50 | 23.9M |
| 2025-06-18 | 2.53 | 2.54 | 2.51 | 2.53 | 7.2M |
| 2025-06-17 | 2.53 | 2.54 | 2.53 | 2.53 | 12.7M |
| 2025-06-16 | 2.52 | 2.54 | 2.51 | 2.53 | 10.1M |
| 2025-06-13 | 2.55 | 2.55 | 2.51 | 2.52 | 36.8M |
| 2025-06-12 | 2.55 | 2.56 | 2.53 | 2.55 | 17.6M |
| 2025-06-11 | 2.53 | 2.56 | 2.53 | 2.55 | 17.4M |
| 2025-06-10 | 2.56 | 2.56 | 2.52 | 2.54 | 20.7M |
| 2025-06-09 | 2.54 | 2.57 | 2.54 | 2.56 | 14.7M |
| 2025-06-06 | 2.54 | 2.54 | 2.53 | 2.54 | 11.9M |
| 2025-06-05 | 2.52 | 2.54 | 2.51 | 2.54 | 19.5M |
| 2025-06-04 | 2.49 | 2.52 | 2.49 | 2.52 | 13.8M |
| 2025-06-03 | 2.47 | 2.51 | 2.47 | 2.50 | 13.2M |
| 2025-05-30 | 2.50 | 2.50 | 2.48 | 2.49 | 26.3M |
| 2025-05-29 | 2.47 | 2.51 | 2.46 | 2.50 | 27.8M |
| 2025-05-28 | 2.47 | 2.48 | 2.46 | 2.46 | 9.1M |
| 2025-05-27 | 2.47 | 2.48 | 2.45 | 2.47 | 13.0M |
| 2025-05-26 | 2.47 | 2.48 | 2.45 | 2.47 | 13.4M |
| 2025-05-23 | 2.49 | 2.51 | 2.46 | 2.46 | 24.4M |
| 2025-05-22 | 2.51 | 2.53 | 2.49 | 2.50 | 18.1M |
| 2025-05-21 | 2.51 | 2.52 | 2.51 | 2.52 | 12.6M |
| 2025-05-20 | 2.51 | 2.53 | 2.49 | 2.52 | 16.9M |
| 2025-05-19 | 2.49 | 2.50 | 2.47 | 2.50 | 22.5M |
| 2025-05-16 | 2.48 | 2.51 | 2.48 | 2.49 | 20.1M |
| 2025-05-15 | 2.53 | 2.53 | 2.48 | 2.49 | 31.9M |
| 2025-05-14 | 2.52 | 2.55 | 2.51 | 2.53 | 39.3M |
| 2025-05-13 | 2.55 | 2.55 | 2.52 | 2.52 | 29.1M |
| 2025-05-12 | 2.52 | 2.53 | 2.51 | 2.53 | 28.5M |
| 2025-05-09 | 2.52 | 2.52 | 2.48 | 2.50 | 21.2M |
| 2025-05-08 | 2.50 | 2.53 | 2.49 | 2.53 | 32.1M |
| 2025-05-07 | 2.53 | 2.55 | 2.49 | 2.51 | 29.3M |
| 2025-05-06 | 2.46 | 2.50 | 2.45 | 2.50 | 23.3M |
| 2025-04-30 | 2.42 | 2.45 | 2.42 | 2.44 | 20.2M |
| 2025-04-29 | 2.40 | 2.43 | 2.40 | 2.42 | 24.7M |
| 2025-04-28 | 2.43 | 2.44 | 2.40 | 2.41 | 35.3M |
| 2025-04-25 | 2.43 | 2.45 | 2.42 | 2.44 | 26.1M |
| 2025-04-24 | 2.46 | 2.46 | 2.42 | 2.43 | 20.9M |
| 2025-04-23 | 2.44 | 2.47 | 2.44 | 2.45 | 27.1M |
| 2025-04-22 | 2.43 | 2.45 | 2.42 | 2.43 | 35.3M |
| 2025-04-21 | 2.38 | 2.44 | 2.37 | 2.44 | 30.2M |
| 2025-04-18 | 2.39 | 2.40 | 2.38 | 2.39 | 42.9M |
| 2025-04-17 | 2.38 | 2.42 | 2.38 | 2.39 | 34.0M |
| 2025-04-16 | 2.42 | 2.42 | 2.36 | 2.39 | 24.5M |
| 2025-04-15 | 2.43 | 2.43 | 2.40 | 2.42 | 25.9M |
| 2025-04-14 | 2.43 | 2.45 | 2.41 | 2.43 | 37.0M |
| 2025-04-11 | 2.35 | 2.43 | 2.35 | 2.40 | 37.5M |
| 2025-04-10 | 2.35 | 2.41 | 2.34 | 2.37 | 56.2M |
| 2025-04-09 | 2.24 | 2.33 | 2.14 | 2.31 | 53.0M |
| 2025-04-08 | 2.25 | 2.31 | 2.22 | 2.27 | 81.6M |
| 2025-04-07 | 2.46 | 2.46 | 2.29 | 2.29 | 94.9M |
| 2025-04-03 | 2.55 | 2.58 | 2.53 | 2.55 | 36.4M |
| 2025-04-02 | 2.56 | 2.59 | 2.56 | 2.57 | 26.6M |
| 2025-04-01 | 2.55 | 2.58 | 2.55 | 2.56 | 68.2M |
| 2025-03-31 | 2.56 | 2.57 | 2.52 | 2.55 | 41.4M |
| 2025-03-28 | 2.59 | 2.60 | 2.56 | 2.57 | 29.6M |
| 2025-03-27 | 2.59 | 2.62 | 2.56 | 2.59 | 37.5M |
| 2025-03-26 | 2.59 | 2.61 | 2.58 | 2.59 | 49.0M |
| 2025-03-25 | 2.60 | 2.61 | 2.57 | 2.59 | 55.4M |
| 2025-03-24 | 2.61 | 2.63 | 2.56 | 2.60 | 65.5M |
| 2025-03-21 | 2.67 | 2.67 | 2.62 | 2.62 | 37.8M |
| 2025-03-20 | 2.69 | 2.70 | 2.67 | 2.68 | 57.6M |
| 2025-03-19 | 2.70 | 2.71 | 2.67 | 2.69 | 91.1M |
| 2025-03-18 | 2.70 | 2.72 | 2.69 | 2.70 | 72.4M |
| 2025-03-17 | 2.70 | 2.70 | 2.68 | 2.70 | 78.9M |
| 2025-03-14 | 2.64 | 2.70 | 2.63 | 2.69 | 82.7M |
| 2025-03-13 | 2.69 | 2.69 | 2.62 | 2.65 | 21.1M |
| 2025-03-12 | 2.69 | 2.72 | 2.68 | 2.69 | 27.7M |
| 2025-03-11 | 2.64 | 2.68 | 2.62 | 2.68 | 22.9M |
| 2025-03-10 | 2.66 | 2.68 | 2.64 | 2.67 | 69.4M |
| 2025-03-07 | 2.67 | 2.69 | 2.65 | 2.66 | 40.8M |
| 2025-03-06 | 2.63 | 2.68 | 2.63 | 2.67 | 29.8M |
| 2025-03-05 | 2.60 | 2.62 | 2.58 | 2.62 | 23.3M |
| 2025-03-04 | 2.55 | 2.60 | 2.55 | 2.60 | 40.7M |
| 2025-03-03 | 2.58 | 2.61 | 2.56 | 2.57 | 38.1M |
| 2025-02-28 | 2.65 | 2.65 | 2.56 | 2.57 | 85.6M |
| 2025-02-27 | 2.66 | 2.68 | 2.62 | 2.66 | 50.8M |
| 2025-02-26 | 2.64 | 2.67 | 2.63 | 2.67 | 37.6M |
| 2025-02-25 | 2.61 | 2.66 | 2.60 | 2.63 | 35.9M |
| 2025-02-24 | 2.64 | 2.66 | 2.63 | 2.64 | 54.2M |
| 2025-02-21 | 2.59 | 2.65 | 2.58 | 2.64 | 66.4M |
| 2025-02-20 | 2.57 | 2.60 | 2.57 | 2.59 | 50.4M |
| 2025-02-19 | 2.52 | 2.58 | 2.51 | 2.57 | 52.2M |
| 2025-02-18 | 2.57 | 2.57 | 2.51 | 2.52 | 68.8M |
| 2025-02-17 | 2.57 | 2.58 | 2.56 | 2.57 | 99.7M |
| 2025-02-14 | 2.54 | 2.56 | 2.53 | 2.56 | 90.6M |
| 2025-02-13 | 2.58 | 2.58 | 2.54 | 2.55 | 51.0M |
| 2025-02-12 | 2.52 | 2.58 | 2.52 | 2.58 | 42.7M |
| 2025-02-11 | 2.55 | 2.55 | 2.51 | 2.54 | 47.9M |
| 2025-02-10 | 2.51 | 2.55 | 2.51 | 2.55 | 62.0M |
| 2025-02-07 | 2.48 | 2.55 | 2.47 | 2.51 | 62.3M |
| 2025-02-06 | 2.42 | 2.48 | 2.40 | 2.48 | 38.6M |
| 2025-02-05 | 2.41 | 2.43 | 2.40 | 2.41 | 40.9M |
| 2025-01-27 | 2.44 | 2.45 | 2.40 | 2.40 | 60.2M |
| 2025-01-24 | 2.39 | 2.44 | 2.39 | 2.44 | 53.6M |
| 2025-01-23 | 2.43 | 2.46 | 2.39 | 2.39 | 57.4M |
| 2025-01-22 | 2.40 | 2.41 | 2.38 | 2.40 | 40.4M |
| 2025-01-21 | 2.42 | 2.43 | 2.39 | 2.42 | 40.4M |
| 2025-01-20 | 2.41 | 2.43 | 2.40 | 2.41 | 39.2M |
| 2025-01-17 | 2.36 | 2.41 | 2.36 | 2.39 | 53.2M |
| 2025-01-16 | 2.37 | 2.42 | 2.36 | 2.37 | 38.5M |
| 2025-01-15 | 2.38 | 2.38 | 2.35 | 2.36 | 78.4M |
| 2025-01-14 | 2.28 | 2.38 | 2.28 | 2.38 | 70.7M |
| 2025-01-13 | 2.25 | 2.29 | 2.24 | 2.27 | 47.2M |
| 2025-01-10 | 2.32 | 2.34 | 2.27 | 2.27 | 60.1M |
| 2025-01-09 | 2.30 | 2.34 | 2.30 | 2.32 | 32.4M |
| 2025-01-08 | 2.31 | 2.33 | 2.25 | 2.32 | 49.9M |
| 2025-01-07 | 2.29 | 2.33 | 2.28 | 2.33 | 73.6M |
| 2025-01-06 | 2.30 | 2.33 | 2.28 | 2.30 | 47.5M |
| 2025-01-03 | 2.37 | 2.38 | 2.30 | 2.31 | 78.9M |
| 2025-01-02 | 2.44 | 2.45 | 2.35 | 2.37 | 48.4M |