3.48
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:55 | 3.70 | 3.78 | 3.68 | 3.76 | 41,714.8K |
| 10:00 | 3.78 | 3.84 | 3.74 | 3.76 | 82,696.9K |
| 10:05 | 3.76 | 3.78 | 3.74 | 3.76 | 21,243.6K |
| 10:10 | 3.78 | 3.78 | 3.70 | 3.72 | 37,916.4K |
| 10:15 | 3.72 | 3.74 | 3.70 | 3.72 | 8,437.3K |
| 10:20 | 3.72 | 3.72 | 3.68 | 3.70 | 11,235.7K |
| 10:25 | 3.70 | 3.74 | 3.68 | 3.74 | 13,975.9K |
| 10:30 | 3.74 | 3.74 | 3.72 | 3.72 | 2,780.4K |
| 10:35 | 3.72 | 3.74 | 3.70 | 3.72 | 3,619.5K |
| 10:40 | 3.70 | 3.72 | 3.70 | 3.72 | 666.9K |
| 10:45 | 3.72 | 3.72 | 3.68 | 3.70 | 9,049.4K |
| 10:50 | 3.70 | 3.72 | 3.66 | 3.66 | 10,078.3K |
| 10:55 | 3.68 | 3.68 | 3.64 | 3.66 | 12,266.3K |
| 11:00 | 3.66 | 3.68 | 3.64 | 3.68 | 6,352.1K |
| 11:05 | 3.68 | 3.68 | 3.66 | 3.68 | 3,520.9K |
| 11:10 | 3.68 | 3.70 | 3.66 | 3.66 | 4,637.2K |
| 11:15 | 3.68 | 3.68 | 3.66 | 3.66 | 397.2K |
| 11:20 | 3.68 | 3.68 | 3.66 | 3.68 | 1,514.2K |
| 11:25 | 3.70 | 3.70 | 3.68 | 3.70 | 6,554.8K |
| 11:30 | 3.68 | 3.70 | 3.68 | 3.70 | 2,693.7K |
| 11:35 | 3.70 | 3.70 | 3.68 | 3.68 | 1,057.9K |
| 11:40 | 3.68 | 3.70 | 3.68 | 3.68 | 821.6K |
| 11:45 | 3.68 | 3.70 | 3.68 | 3.68 | 685.4K |
| 11:50 | 3.68 | 3.70 | 3.68 | 3.70 | 58.9K |
| 11:55 | 3.68 | 3.70 | 3.68 | 3.68 | 480.0K |
| 12:00 | 3.68 | 3.70 | 3.66 | 3.68 | 2,645.3K |
| 12:05 | 3.66 | 3.68 | 3.66 | 3.68 | 102.0K |
| 12:10 | 3.68 | 3.68 | 3.66 | 3.68 | 2,638.6K |
| 12:15 | 3.66 | 3.68 | 3.66 | 3.68 | 1,426.7K |
| 12:20 | 3.68 | 3.68 | 3.66 | 3.66 | 4,564.4K |
| 12:25 | 3.66 | 3.68 | 3.64 | 3.66 | 5,992.7K |
| 13:55 | 3.66 | 3.68 | 3.66 | 3.68 | 791.4K |
| 14:00 | 3.66 | 3.70 | 3.66 | 3.70 | 4,927.8K |
| 14:05 | 3.70 | 3.70 | 3.66 | 3.68 | 4,009.9K |
| 14:10 | 3.68 | 3.68 | 3.64 | 3.66 | 3,326.0K |
| 14:15 | 3.66 | 3.66 | 3.64 | 3.66 | 2,874.8K |
| 14:20 | 3.64 | 3.66 | 3.60 | 3.62 | 24,622.0K |
| 14:25 | 3.62 | 3.64 | 3.62 | 3.64 | 6,578.3K |
| 14:30 | 3.62 | 3.64 | 3.62 | 3.64 | 2,554.1K |
| 14:35 | 3.64 | 3.64 | 3.62 | 3.64 | 1,597.2K |
| 14:40 | 3.64 | 3.64 | 3.62 | 3.64 | 1,672.4K |
| 14:45 | 3.64 | 3.64 | 3.62 | 3.64 | 939.4K |
| 14:50 | 3.64 | 3.64 | 3.62 | 3.64 | 349.5K |
| 14:55 | 3.64 | 3.64 | 3.60 | 3.62 | 6,023.1K |
| 15:00 | 3.62 | 3.64 | 3.60 | 3.62 | 2,567.2K |
| 15:05 | 3.62 | 3.62 | 3.60 | 3.62 | 453.4K |
| 15:10 | 3.62 | 3.62 | 3.62 | 3.62 | 4,040.7K |
| 15:15 | 3.62 | 3.64 | 3.62 | 3.62 | 2,332.5K |
| 15:20 | 3.62 | 3.64 | 3.62 | 3.64 | 1,224.7K |
| 15:25 | 3.62 | 3.64 | 3.62 | 3.64 | 2,297.3K |
| 15:30 | 3.64 | 3.64 | 3.62 | 3.62 | 184.3K |
| 15:35 | 3.62 | 3.64 | 3.62 | 3.62 | 866.2K |
| 15:40 | 3.62 | 3.64 | 3.62 | 3.62 | 3,116.7K |
| 15:45 | 3.62 | 3.62 | 3.56 | 3.58 | 13,870.6K |
| 15:50 | 3.58 | 3.60 | 3.56 | 3.58 | 4,812.3K |
| 15:55 | 3.60 | 3.60 | 3.54 | 3.56 | 11,590.0K |
| 16:00 | 3.56 | 3.58 | 3.56 | 3.58 | 769.7K |
| 16:05 | 3.58 | 3.58 | 3.54 | 3.56 | 9,915.2K |
| 16:10 | 3.56 | 3.58 | 3.56 | 3.56 | 887.2K |
| 16:15 | 3.58 | 3.60 | 3.56 | 3.58 | 3,220.6K |
| 16:20 | 3.58 | 3.60 | 3.56 | 3.56 | 3,789.2K |
| 16:25 | 3.56 | 3.60 | 3.56 | 3.58 | 8,567.2K |
| 16:35 | 3.54 | 3.54 | 3.54 | 3.54 | 39,163.4K |
| 17:45 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 3.52 | 3.56 | 3.44 | 3.48 | 111.7M |
| 2025-09-26 | 3.62 | 3.66 | 3.50 | 3.50 | 150.0M |
| 2025-09-25 | 3.48 | 3.68 | 3.48 | 3.64 | 218.5M |
| 2025-09-24 | 3.44 | 3.54 | 3.42 | 3.52 | 161.5M |
| 2025-09-23 | 3.56 | 3.62 | 3.36 | 3.44 | 327.7M |
| 2025-09-22 | 3.70 | 3.84 | 3.54 | 3.54 | 475.8M |
| 2025-09-19 | 3.58 | 3.72 | 3.54 | 3.60 | 378.9M |
| 2025-09-18 | 3.86 | 3.88 | 3.52 | 3.58 | 694.9M |
| 2025-09-17 | 3.08 | 3.82 | 3.06 | 3.68 | 870.0M |
| 2025-09-16 | 2.96 | 3.10 | 2.94 | 3.06 | 227.5M |
| 2025-09-15 | 3.00 | 3.02 | 2.94 | 2.98 | 193.1M |
| 2025-09-12 | 2.92 | 2.98 | 2.86 | 2.96 | 104.2M |
| 2025-09-11 | 2.92 | 2.94 | 2.88 | 2.90 | 81.0M |
| 2025-09-10 | 2.88 | 2.92 | 2.82 | 2.92 | 140.9M |
| 2025-09-09 | 2.76 | 2.94 | 2.76 | 2.84 | 235.7M |
| 2025-09-08 | 2.84 | 2.88 | 2.72 | 2.74 | 118.2M |
| 2025-09-05 | 2.70 | 2.88 | 2.66 | 2.82 | 258.1M |
| 2025-09-04 | 2.64 | 2.82 | 2.64 | 2.68 | 167.8M |
| 2025-09-03 | 2.50 | 2.66 | 2.50 | 2.62 | 88.9M |
| 2025-09-02 | 2.52 | 2.54 | 2.50 | 2.50 | 18.8M |
| 2025-09-01 | 2.52 | 2.54 | 2.46 | 2.50 | 32.3M |
| 2025-08-29 | 2.56 | 2.58 | 2.52 | 2.52 | 26.6M |
| 2025-08-28 | 2.52 | 2.60 | 2.52 | 2.56 | 23.8M |
| 2025-08-27 | 2.60 | 2.62 | 2.52 | 2.52 | 48.8M |
| 2025-08-26 | 2.68 | 2.70 | 2.60 | 2.60 | 62.2M |
| 2025-08-25 | 2.66 | 2.74 | 2.66 | 2.68 | 80.7M |
| 2025-08-22 | 2.64 | 2.70 | 2.62 | 2.64 | 51.9M |
| 2025-08-21 | 2.64 | 2.66 | 2.58 | 2.60 | 39.7M |
| 2025-08-20 | 2.58 | 2.64 | 2.56 | 2.62 | 32.4M |
| 2025-08-19 | 2.62 | 2.64 | 2.56 | 2.56 | 28.6M |
| 2025-08-18 | 2.64 | 2.68 | 2.60 | 2.62 | 32.5M |
| 2025-08-15 | 2.64 | 2.72 | 2.60 | 2.64 | 77.0M |
| 2025-08-14 | 2.66 | 2.72 | 2.60 | 2.62 | 173.6M |
| 2025-08-13 | 2.96 | 3.00 | 2.74 | 2.80 | 147.0M |
| 2025-08-08 | 3.00 | 3.04 | 2.94 | 2.94 | 88.1M |
| 2025-08-07 | 2.94 | 3.16 | 2.92 | 3.00 | 326.7M |
| 2025-08-06 | 2.88 | 2.96 | 2.86 | 2.92 | 73.8M |
| 2025-08-05 | 2.80 | 2.92 | 2.80 | 2.90 | 57.3M |
| 2025-08-04 | 2.84 | 2.84 | 2.74 | 2.78 | 34.7M |
| 2025-08-01 | 2.94 | 2.96 | 2.82 | 2.82 | 56.2M |
| 2025-07-31 | 3.00 | 3.00 | 2.90 | 2.90 | 80.9M |
| 2025-07-30 | 2.96 | 3.00 | 2.90 | 2.98 | 96.1M |
| 2025-07-29 | 2.88 | 2.94 | 2.80 | 2.92 | 71.8M |
| 2025-07-25 | 2.88 | 2.90 | 2.84 | 2.84 | 44.4M |
| 2025-07-24 | 2.86 | 2.94 | 2.82 | 2.86 | 103.5M |
| 2025-07-23 | 2.86 | 2.92 | 2.84 | 2.90 | 87.7M |
| 2025-07-22 | 2.98 | 3.00 | 2.80 | 2.80 | 159.3M |
| 2025-07-21 | 2.84 | 2.88 | 2.76 | 2.88 | 51.6M |
| 2025-07-18 | 2.78 | 2.90 | 2.66 | 2.82 | 120.1M |
| 2025-07-17 | 2.52 | 2.78 | 2.50 | 2.74 | 84.7M |
| 2025-07-16 | 2.48 | 2.54 | 2.42 | 2.52 | 46.1M |
| 2025-07-15 | 2.44 | 2.48 | 2.40 | 2.48 | 26.0M |
| 2025-07-14 | 2.34 | 2.44 | 2.34 | 2.42 | 31.5M |
| 2025-07-11 | 2.36 | 2.40 | 2.32 | 2.34 | 22.3M |
| 2025-07-09 | 2.38 | 2.40 | 2.32 | 2.32 | 22.6M |
| 2025-07-08 | 2.28 | 2.38 | 2.26 | 2.36 | 21.8M |
| 2025-07-07 | 2.30 | 2.32 | 2.24 | 2.30 | 11.1M |
| 2025-07-04 | 2.30 | 2.32 | 2.26 | 2.30 | 17.6M |
| 2025-07-03 | 2.26 | 2.32 | 2.24 | 2.32 | 24.1M |
| 2025-07-02 | 2.30 | 2.30 | 2.04 | 2.24 | 45.2M |
| 2025-07-01 | 2.40 | 2.44 | 2.34 | 2.38 | 99.2M |
| 2025-06-30 | 2.56 | 2.58 | 2.42 | 2.48 | 56.9M |
| 2025-06-27 | 2.58 | 2.70 | 2.48 | 2.54 | 231.4M |
| 2025-06-26 | 2.50 | 2.56 | 2.42 | 2.52 | 149.4M |
| 2025-06-25 | 2.58 | 2.60 | 2.40 | 2.54 | 122.4M |
| 2025-06-24 | 2.42 | 2.62 | 2.36 | 2.58 | 141.5M |
| 2025-06-23 | 2.70 | 2.72 | 2.36 | 2.36 | 233.6M |
| 2025-06-20 | 2.86 | 2.92 | 2.70 | 2.78 | 177.4M |
| 2025-06-19 | 2.76 | 2.88 | 2.74 | 2.84 | 86.0M |
| 2025-06-18 | 2.94 | 3.02 | 2.80 | 2.82 | 152.8M |
| 2025-06-17 | 2.90 | 2.94 | 2.88 | 2.90 | 39.5M |
| 2025-06-16 | 2.92 | 2.94 | 2.82 | 2.90 | 74.4M |
| 2025-06-13 | 2.94 | 2.98 | 2.88 | 2.92 | 70.1M |
| 2025-06-12 | 2.96 | 3.00 | 2.92 | 2.98 | 59.4M |
| 2025-06-11 | 3.08 | 3.12 | 2.92 | 2.96 | 86.4M |
| 2025-06-10 | 3.04 | 3.10 | 3.00 | 3.06 | 111.4M |
| 2025-06-09 | 2.98 | 3.10 | 2.96 | 3.06 | 197.0M |
| 2025-06-06 | 2.90 | 3.02 | 2.88 | 2.94 | 124.3M |
| 2025-06-05 | 2.76 | 2.94 | 2.74 | 2.92 | 145.4M |
| 2025-06-04 | 2.92 | 2.94 | 2.72 | 2.74 | 161.3M |
| 2025-05-30 | 2.96 | 3.04 | 2.86 | 2.90 | 144.6M |
| 2025-05-29 | 3.30 | 3.30 | 2.96 | 2.98 | 391.2M |
| 2025-05-28 | 3.24 | 3.40 | 3.18 | 3.28 | 372.7M |
| 2025-05-27 | 3.26 | 3.28 | 3.06 | 3.18 | 247.7M |
| 2025-05-26 | 2.98 | 3.28 | 2.96 | 3.22 | 311.9M |
| 2025-05-23 | 2.94 | 3.02 | 2.90 | 2.94 | 151.0M |
| 2025-05-22 | 3.06 | 3.12 | 2.80 | 2.90 | 267.6M |
| 2025-05-21 | 2.98 | 3.26 | 2.98 | 3.12 | 338.7M |
| 2025-05-20 | 3.22 | 3.24 | 2.92 | 2.96 | 292.6M |
| 2025-05-19 | 2.72 | 3.24 | 2.72 | 3.16 | 454.8M |
| 2025-05-16 | 2.52 | 2.74 | 2.44 | 2.70 | 196.7M |
| 2025-05-15 | 2.54 | 2.66 | 2.50 | 2.50 | 183.6M |
| 2025-05-14 | 2.48 | 2.56 | 2.48 | 2.54 | 69.1M |
| 2025-05-13 | 2.54 | 2.58 | 2.46 | 2.48 | 89.2M |
| 2025-05-09 | 2.62 | 2.64 | 2.42 | 2.44 | 140.1M |
| 2025-05-08 | 2.62 | 2.62 | 2.54 | 2.58 | 93.5M |
| 2025-05-07 | 2.62 | 2.72 | 2.60 | 2.64 | 130.9M |
| 2025-05-06 | 2.66 | 2.74 | 2.58 | 2.58 | 216.1M |
| 2025-05-02 | 2.22 | 2.68 | 2.22 | 2.60 | 387.5M |
| 2025-04-30 | 2.18 | 2.22 | 2.16 | 2.18 | 30.6M |
| 2025-04-29 | 2.18 | 2.20 | 2.10 | 2.18 | 37.4M |
| 2025-04-28 | 2.22 | 2.28 | 2.16 | 2.18 | 45.1M |
| 2025-04-25 | 2.18 | 2.26 | 2.16 | 2.20 | 67.0M |
| 2025-04-24 | 2.12 | 2.24 | 2.10 | 2.16 | 73.7M |
| 2025-04-23 | 2.18 | 2.22 | 2.12 | 2.12 | 46.2M |
| 2025-04-22 | 2.08 | 2.18 | 2.06 | 2.18 | 41.4M |
| 2025-04-21 | 2.16 | 2.20 | 2.08 | 2.08 | 56.0M |
| 2025-04-18 | 2.18 | 2.20 | 2.14 | 2.16 | 46.4M |
| 2025-04-17 | 2.04 | 2.24 | 2.04 | 2.16 | 88.0M |
| 2025-04-16 | 1.87 | 2.08 | 1.83 | 2.04 | 82.9M |
| 2025-04-11 | 1.87 | 1.89 | 1.84 | 1.86 | 26.8M |
| 2025-04-10 | 1.92 | 1.97 | 1.88 | 1.91 | 85.8M |
| 2025-04-09 | 1.79 | 1.83 | 1.73 | 1.83 | 60.8M |
| 2025-04-08 | 1.90 | 1.91 | 1.78 | 1.80 | 68.5M |
| 2025-04-04 | 2.06 | 2.06 | 1.99 | 2.00 | 42.2M |
| 2025-04-03 | 2.06 | 2.08 | 2.04 | 2.06 | 27.3M |
| 2025-04-02 | 2.08 | 2.18 | 2.06 | 2.10 | 51.5M |
| 2025-04-01 | 2.08 | 2.14 | 2.06 | 2.06 | 37.2M |
| 2025-03-31 | 2.02 | 2.12 | 2.02 | 2.06 | 43.6M |
| 2025-03-28 | 2.18 | 2.18 | 2.10 | 2.12 | 29.5M |
| 2025-03-27 | 2.26 | 2.28 | 2.16 | 2.18 | 56.7M |
| 2025-03-26 | 2.30 | 2.34 | 2.26 | 2.26 | 31.9M |
| 2025-03-25 | 2.38 | 2.40 | 2.24 | 2.28 | 77.1M |
| 2025-03-24 | 2.38 | 2.46 | 2.34 | 2.36 | 79.3M |
| 2025-03-21 | 2.44 | 2.46 | 2.34 | 2.34 | 120.1M |
| 2025-03-20 | 2.48 | 2.54 | 2.42 | 2.42 | 96.6M |
| 2025-03-19 | 2.40 | 2.52 | 2.40 | 2.46 | 78.3M |
| 2025-03-18 | 2.46 | 2.50 | 2.36 | 2.38 | 63.9M |
| 2025-03-17 | 2.54 | 2.54 | 2.44 | 2.44 | 60.2M |
| 2025-03-14 | 2.44 | 2.58 | 2.42 | 2.56 | 89.0M |
| 2025-03-13 | 2.54 | 2.56 | 2.42 | 2.42 | 58.2M |
| 2025-03-12 | 2.62 | 2.64 | 2.46 | 2.50 | 103.1M |
| 2025-03-11 | 2.42 | 2.66 | 2.40 | 2.62 | 139.6M |
| 2025-03-10 | 2.40 | 2.56 | 2.36 | 2.46 | 127.9M |
| 2025-03-07 | 2.36 | 2.42 | 2.34 | 2.42 | 52.9M |
| 2025-03-06 | 2.46 | 2.46 | 2.32 | 2.32 | 87.4M |
| 2025-03-05 | 2.36 | 2.48 | 2.34 | 2.48 | 94.5M |
| 2025-03-04 | 2.38 | 2.44 | 2.30 | 2.32 | 70.5M |
| 2025-03-03 | 2.60 | 2.64 | 2.38 | 2.42 | 97.0M |
| 2025-02-28 | 2.50 | 2.54 | 2.46 | 2.46 | 58.4M |
| 2025-02-27 | 2.66 | 2.68 | 2.54 | 2.54 | 55.2M |
| 2025-02-26 | 2.54 | 2.68 | 2.54 | 2.66 | 71.1M |
| 2025-02-25 | 2.70 | 2.70 | 2.52 | 2.52 | 66.2M |
| 2025-02-24 | 2.74 | 2.76 | 2.68 | 2.72 | 61.9M |
| 2025-02-21 | 2.80 | 2.86 | 2.74 | 2.74 | 73.7M |
| 2025-02-20 | 2.88 | 3.00 | 2.78 | 2.80 | 146.2M |
| 2025-02-19 | 2.84 | 2.90 | 2.80 | 2.84 | 86.3M |
| 2025-02-18 | 2.72 | 2.96 | 2.70 | 2.86 | 207.2M |
| 2025-02-17 | 2.56 | 2.74 | 2.56 | 2.70 | 117.3M |
| 2025-02-14 | 2.52 | 2.76 | 2.50 | 2.64 | 157.9M |
| 2025-02-13 | 2.60 | 2.62 | 2.48 | 2.48 | 67.3M |
| 2025-02-11 | 2.62 | 2.66 | 2.58 | 2.58 | 49.2M |
| 2025-02-10 | 2.68 | 2.68 | 2.58 | 2.58 | 82.5M |
| 2025-02-07 | 2.62 | 2.74 | 2.56 | 2.72 | 129.0M |
| 2025-02-06 | 2.78 | 2.82 | 2.64 | 2.64 | 115.7M |
| 2025-02-05 | 2.92 | 2.94 | 2.80 | 2.80 | 124.0M |
| 2025-02-04 | 3.02 | 3.06 | 2.80 | 2.86 | 206.4M |
| 2025-02-03 | 2.98 | 3.02 | 2.78 | 2.96 | 177.7M |
| 2025-01-31 | 3.20 | 3.26 | 3.08 | 3.10 | 190.2M |
| 2025-01-30 | 2.88 | 3.18 | 2.88 | 3.18 | 365.1M |
| 2025-01-29 | 3.26 | 3.32 | 3.06 | 3.06 | 160.8M |
| 2025-01-28 | 3.32 | 3.52 | 3.26 | 3.34 | 233.6M |
| 2025-01-27 | 3.02 | 3.60 | 3.00 | 3.32 | 465.1M |
| 2025-01-24 | 2.98 | 3.00 | 2.92 | 2.94 | 38.3M |
| 2025-01-23 | 3.04 | 3.12 | 2.88 | 2.90 | 102.3M |
| 2025-01-22 | 3.08 | 3.16 | 3.02 | 3.02 | 74.4M |
| 2025-01-21 | 2.92 | 3.10 | 2.90 | 3.08 | 99.1M |
| 2025-01-20 | 2.82 | 2.96 | 2.82 | 2.90 | 41.2M |
| 2025-01-17 | 3.10 | 3.10 | 2.82 | 2.82 | 111.1M |
| 2025-01-16 | 3.06 | 3.20 | 3.02 | 3.16 | 116.1M |
| 2025-01-15 | 3.06 | 3.18 | 2.94 | 3.00 | 113.1M |
| 2025-01-14 | 3.16 | 3.30 | 3.04 | 3.04 | 88.5M |
| 2025-01-13 | 3.24 | 3.26 | 3.06 | 3.06 | 88.4M |
| 2025-01-10 | 3.62 | 3.66 | 3.40 | 3.40 | 90.2M |
| 2025-01-09 | 3.68 | 3.82 | 3.62 | 3.66 | 102.9M |
| 2025-01-08 | 3.80 | 3.80 | 3.62 | 3.62 | 45.5M |
| 2025-01-07 | 3.82 | 3.90 | 3.76 | 3.78 | 50.5M |
| 2025-01-06 | 3.98 | 4.00 | 3.80 | 3.80 | 54.2M |
| 2025-01-03 | 4.10 | 4.10 | 3.96 | 3.96 | 50.4M |
| 2025-01-02 | 3.98 | 4.12 | 3.92 | 4.08 | 84.4M |