3.29
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 08:00 | 4.00 | 4.00 | 3.88 | 3.88 | 80.0K |
| 08:02 | 3.94 | 3.94 | 3.94 | 3.94 | 78.2K |
| 08:04 | 3.91 | 3.91 | 3.91 | 3.91 | 50.0K |
| 08:05 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0K |
| 08:07 | 3.89 | 3.89 | 3.89 | 3.89 | 12.7K |
| 08:09 | 3.90 | 3.90 | 3.90 | 3.90 | 0.1K |
| 08:12 | 3.82 | 3.82 | 3.80 | 3.80 | 1.8K |
| 08:13 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0K |
| 08:28 | 3.94 | 3.94 | 3.94 | 3.94 | 0.3K |
| 08:35 | 4.00 | 4.32 | 4.00 | 4.32 | 28.0K |
| 08:36 | 4.33 | 4.33 | 4.33 | 4.33 | 35.5K |
| 08:58 | 3.89 | 4.00 | 3.86 | 4.00 | 105.1K |
| 09:10 | 3.89 | 3.89 | 3.89 | 3.89 | 77.2K |
| 09:27 | 3.87 | 3.87 | 3.87 | 3.87 | 0.3K |
| 09:31 | 3.87 | 3.87 | 3.87 | 3.87 | 1.3K |
| 09:36 | 3.90 | 3.99 | 3.90 | 3.99 | 79.2K |
| 09:39 | 3.89 | 3.89 | 3.89 | 3.89 | 47.0K |
| 09:43 | 3.90 | 3.90 | 3.90 | 3.90 | 0.3K |
| 09:48 | 3.87 | 3.87 | 3.87 | 3.87 | 0.1K |
| 09:51 | 3.85 | 3.85 | 3.85 | 3.85 | 15.0K |
| 09:54 | 3.90 | 3.90 | 3.90 | 3.90 | 9.9K |
| 09:59 | 3.90 | 3.90 | 3.90 | 3.90 | 15.0K |
| 10:17 | 3.90 | 4.00 | 3.90 | 4.00 | 42.2K |
| 10:37 | 3.87 | 3.87 | 3.87 | 3.87 | 32.2K |
| 10:39 | 3.50 | 3.70 | 3.50 | 3.70 | 61.3K |
| 10:43 | 3.70 | 3.70 | 3.70 | 3.70 | 50.0K |
| 10:44 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0K |
| 10:54 | 3.90 | 3.90 | 3.90 | 3.90 | 2.6K |
| 10:58 | 3.88 | 3.88 | 3.88 | 3.88 | 20.0K |
| 11:03 | 3.92 | 3.92 | 3.92 | 3.92 | 125.0K |
| 11:04 | 3.89 | 3.89 | 3.89 | 3.89 | 0.3K |
| 11:09 | 3.86 | 3.86 | 3.86 | 3.86 | 3.0K |
| 11:11 | 3.82 | 3.82 | 3.82 | 3.82 | 26.1K |
| 11:12 | 3.90 | 3.90 | 3.90 | 3.90 | 65.0K |
| 11:13 | 3.91 | 3.91 | 3.91 | 3.91 | 2.2K |
| 11:28 | 3.90 | 3.90 | 3.90 | 3.90 | 57.5K |
| 11:29 | 3.87 | 3.87 | 3.87 | 3.87 | 25.0K |
| 11:53 | 3.86 | 4.00 | 3.86 | 4.00 | 1.7K |
| 12:09 | 3.86 | 3.86 | 3.86 | 3.86 | 0.1K |
| 12:11 | 3.88 | 3.88 | 3.88 | 3.88 | 3.0K |
| 12:29 | 4.00 | 4.00 | 4.00 | 4.00 | 2.5K |
| 12:50 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 12:54 | 3.88 | 3.88 | 3.70 | 3.70 | 584.3K |
| 13:02 | 3.79 | 3.79 | 3.79 | 3.79 | 60.1K |
| 13:03 | 3.73 | 3.73 | 3.73 | 3.73 | 10.9K |
| 13:33 | 3.73 | 3.99 | 3.73 | 3.99 | 10.6K |
| 13:44 | 4.00 | 4.00 | 4.00 | 4.00 | 1.0K |
| 13:45 | 4.00 | 4.00 | 4.00 | 4.00 | 1.9K |
| 13:52 | 3.66 | 3.66 | 3.66 | 3.66 | 10.7K |
| 14:08 | 4.00 | 4.00 | 4.00 | 4.00 | 11.0K |
| 14:28 | 3.85 | 3.85 | 3.85 | 3.85 | 3.0K |
| 14:30 | 4.00 | 4.00 | 4.00 | 4.00 | 2.5K |
| 14:33 | 3.73 | 3.73 | 3.73 | 3.73 | 1.0K |
| 14:56 | 3.73 | 4.00 | 3.73 | 4.00 | 53.7K |
| 14:57 | 4.00 | 4.00 | 4.00 | 4.00 | 0.5K |
| 15:00 | 3.93 | 3.93 | 3.93 | 3.93 | 60.0K |
| 15:19 | 3.90 | 3.90 | 3.90 | 3.90 | 50.0K |
| 15:20 | 3.75 | 3.75 | 3.75 | 3.75 | 250.0K |
| 15:23 | 3.83 | 3.83 | 3.83 | 3.83 | 2.5K |
| 15:28 | 3.85 | 3.85 | 3.85 | 3.85 | 44.6K |
| 15:37 | 3.84 | 3.84 | 3.84 | 3.84 | 6.3K |
| 16:11 | 3.99 | 3.99 | 3.99 | 3.99 | 3.3K |
| 16:21 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0K |
| 16:35 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.98 | 4.10 | 3.29 | 3.29 | 3.0M |
| 2025-09-25 | 4.00 | 4.06 | 3.70 | 3.87 | 2.3M |
| 2025-09-24 | 4.40 | 4.50 | 3.60 | 3.90 | 7.1M |
| 2025-09-23 | 6.00 | 6.00 | 3.90 | 4.11 | 5.4M |
| 2025-09-22 | 6.00 | 6.00 | 4.14 | 4.95 | 4.4M |
| 2025-09-19 | 4.05 | 6.00 | 4.05 | 5.25 | 14.1M |
| 2025-09-18 | 9.00 | 9.00 | 8.66 | 8.83 | 0.1M |
| 2025-09-17 | 8.50 | 8.60 | 8.40 | 8.73 | 0.7M |
| 2025-09-16 | 8.60 | 8.60 | 8.60 | 8.61 | 0.1M |
| 2025-09-15 | 9.00 | 9.00 | 8.84 | 8.84 | 0.4M |
| 2025-09-12 | 10.00 | 10.00 | 8.60 | 9.00 | 0.3M |
| 2025-09-11 | 9.42 | 9.60 | 8.82 | 8.95 | 0.6M |
| 2025-09-10 | 10.00 | 10.45 | 9.98 | 9.98 | 0.7M |
| 2025-09-09 | 10.20 | 10.20 | 10.20 | 9.36 | 0.0M |
| 2025-09-08 | 9.60 | 10.45 | 9.60 | 10.03 | 0.2M |
| 2025-09-05 | 9.96 | 9.96 | 9.96 | 9.55 | 0.1M |
| 2025-09-04 | 9.12 | 9.80 | 9.12 | 9.80 | 0.3M |
| 2025-09-03 | 9.02 | 9.98 | 9.02 | 9.39 | 0.2M |
| 2025-09-02 | 10.00 | 10.00 | 9.20 | 9.26 | 0.2M |
| 2025-09-01 | 9.00 | 9.38 | 9.00 | 9.00 | 0.2M |
| 2025-08-29 | 9.00 | 9.00 | 8.80 | 9.00 | 0.5M |
| 2025-08-28 | 8.70 | 9.00 | 8.70 | 9.00 | 0.4M |
| 2025-08-27 | 9.00 | 9.40 | 8.82 | 8.90 | 1.0M |
| 2025-08-26 | 9.50 | 9.50 | 9.50 | 9.50 | 0.1M |
| 2025-08-22 | 8.84 | 9.02 | 8.84 | 9.00 | 0.1M |
| 2025-08-21 | 9.20 | 9.98 | 8.72 | 9.42 | 0.2M |
| 2025-08-20 | 9.02 | 9.92 | 9.02 | 9.54 | 0.1M |
| 2025-08-19 | 9.74 | 9.92 | 9.74 | 9.32 | 0.0M |
| 2025-08-18 | 9.98 | 9.98 | 9.98 | 9.44 | 0.1M |
| 2025-08-15 | 9.40 | 9.70 | 9.00 | 9.70 | 0.5M |
| 2025-08-14 | 8.96 | 9.86 | 8.96 | 9.86 | 0.5M |
| 2025-08-13 | 8.84 | 8.84 | 8.84 | 9.16 | 0.1M |
| 2025-08-12 | 9.98 | 9.98 | 8.62 | 9.05 | 0.7M |
| 2025-08-11 | 10.50 | 10.50 | 9.04 | 9.04 | 0.5M |
| 2025-08-08 | 9.00 | 10.50 | 9.00 | 9.35 | 1.9M |
| 2025-08-07 | 11.10 | 12.00 | 11.10 | 11.53 | 0.1M |
| 2025-08-06 | 11.80 | 12.00 | 11.05 | 11.10 | 0.2M |
| 2025-08-05 | 12.50 | 12.50 | 11.80 | 12.05 | 0.2M |
| 2025-08-04 | 12.50 | 12.50 | 12.45 | 12.50 | 0.2M |
| 2025-08-01 | 12.10 | 12.50 | 12.00 | 12.50 | 0.2M |
| 2025-07-31 | 13.00 | 13.00 | 12.40 | 12.25 | 0.5M |
| 2025-07-30 | 13.20 | 13.30 | 13.20 | 13.18 | 0.4M |
| 2025-07-29 | 13.40 | 13.50 | 13.40 | 13.20 | 0.7M |
| 2025-07-28 | 13.50 | 13.80 | 13.50 | 13.25 | 0.6M |
| 2025-07-25 | 14.00 | 14.20 | 13.50 | 13.43 | 1.2M |
| 2025-07-24 | 13.25 | 14.50 | 13.05 | 13.28 | 1.2M |
| 2025-07-23 | 13.00 | 14.00 | 12.50 | 12.95 | 1.8M |
| 2025-07-22 | 11.75 | 12.75 | 11.75 | 12.40 | 0.4M |
| 2025-07-21 | 11.00 | 12.80 | 11.00 | 11.78 | 2.2M |
| 2025-07-18 | 10.70 | 11.00 | 10.70 | 11.00 | 0.4M |
| 2025-07-17 | 9.80 | 10.50 | 9.70 | 10.11 | 0.5M |
| 2025-07-16 | 10.15 | 10.15 | 9.72 | 10.05 | 1.3M |
| 2025-07-15 | 11.30 | 11.30 | 10.25 | 10.25 | 0.4M |
| 2025-07-14 | 12.50 | 12.50 | 11.75 | 11.18 | 1.3M |
| 2025-07-11 | 12.45 | 15.00 | 11.50 | 11.85 | 5.9M |
| 2025-07-10 | 9.00 | 14.95 | 9.00 | 11.40 | 5.6M |
| 2025-07-09 | 8.58 | 8.60 | 8.50 | 7.87 | 0.9M |
| 2025-07-08 | 8.00 | 8.00 | 7.94 | 7.94 | 0.6M |
| 2025-07-07 | 8.00 | 8.20 | 7.70 | 7.70 | 0.3M |
| 2025-07-04 | 8.00 | 8.00 | 7.50 | 7.85 | 0.4M |
| 2025-07-03 | 7.68 | 7.88 | 7.60 | 7.45 | 0.5M |
| 2025-07-02 | 7.50 | 7.78 | 7.20 | 7.45 | 0.5M |
| 2025-07-01 | 8.00 | 8.00 | 8.00 | 7.75 | 0.2M |
| 2025-06-30 | 9.00 | 9.00 | 7.60 | 8.00 | 0.8M |
| 2025-06-27 | 7.88 | 8.00 | 7.60 | 7.60 | 0.6M |
| 2025-06-26 | 7.90 | 7.90 | 7.90 | 8.43 | 0.4M |
| 2025-06-25 | 8.00 | 8.00 | 8.00 | 8.43 | 0.3M |
| 2025-06-24 | 8.26 | 8.28 | 8.00 | 8.28 | 0.4M |
| 2025-06-23 | 8.32 | 8.50 | 8.22 | 8.49 | 0.1M |
| 2025-06-20 | 8.40 | 8.40 | 8.40 | 8.65 | 0.4M |
| 2025-06-19 | 8.42 | 8.44 | 8.24 | 8.61 | 0.5M |
| 2025-06-18 | 8.95 | 8.95 | 8.95 | 8.95 | 0.0M |
| 2025-06-17 | 9.38 | 9.38 | 8.50 | 8.80 | 0.3M |
| 2025-06-16 | 9.38 | 9.38 | 9.38 | 8.88 | 0.1M |
| 2025-06-13 | 9.00 | 9.00 | 8.80 | 9.10 | 0.5M |
| 2025-06-12 | 9.20 | 9.20 | 8.98 | 9.00 | 0.6M |
| 2025-06-11 | 9.02 | 9.02 | 9.02 | 9.29 | 0.2M |
| 2025-06-10 | 9.10 | 9.10 | 9.10 | 9.29 | 0.2M |
| 2025-06-09 | 9.60 | 9.60 | 9.60 | 9.60 | 0.1M |
| 2025-06-06 | 9.29 | 9.29 | 9.29 | 9.29 | 0.2M |
| 2025-06-05 | 9.12 | 9.14 | 9.00 | 9.49 | 0.3M |
| 2025-06-04 | 9.98 | 9.98 | 9.98 | 9.49 | 0.2M |
| 2025-06-03 | 9.38 | 9.98 | 9.38 | 9.70 | 0.8M |
| 2025-06-02 | 9.40 | 10.00 | 9.02 | 9.25 | 1.4M |
| 2025-05-30 | 9.02 | 9.38 | 8.52 | 9.14 | 1.2M |
| 2025-05-29 | 9.48 | 10.25 | 9.20 | 9.20 | 2.5M |
| 2025-05-28 | 9.00 | 9.00 | 9.00 | 9.00 | 1.2M |
| 2025-05-27 | 9.96 | 9.96 | 8.98 | 8.85 | 0.8M |
| 2025-05-23 | 9.48 | 9.48 | 8.02 | 8.85 | 1.5M |
| 2025-05-22 | 9.56 | 9.60 | 9.56 | 9.60 | 0.4M |
| 2025-05-21 | 8.98 | 9.00 | 8.00 | 8.00 | 1.4M |
| 2025-05-20 | 8.54 | 9.28 | 8.52 | 8.91 | 0.2M |
| 2025-05-19 | 9.26 | 9.28 | 8.52 | 8.95 | 0.1M |
| 2025-05-16 | 8.54 | 8.54 | 8.54 | 9.26 | 0.1M |
| 2025-05-15 | 8.70 | 9.28 | 8.70 | 8.70 | 0.2M |
| 2025-05-14 | 8.60 | 8.82 | 8.60 | 8.82 | 0.3M |
| 2025-05-13 | 8.62 | 10.00 | 8.62 | 9.96 | 0.2M |
| 2025-05-12 | 9.00 | 9.10 | 8.52 | 8.81 | 0.3M |
| 2025-05-09 | 8.90 | 8.90 | 8.50 | 8.69 | 0.8M |
| 2025-05-08 | 9.00 | 9.00 | 8.52 | 8.56 | 0.2M |
| 2025-05-07 | 8.98 | 9.00 | 8.78 | 8.78 | 0.4M |
| 2025-05-06 | 8.50 | 8.74 | 8.50 | 8.74 | 0.2M |
| 2025-05-02 | 9.02 | 9.02 | 8.92 | 8.94 | 0.6M |
| 2025-05-01 | 9.48 | 9.48 | 9.00 | 9.00 | 0.2M |
| 2025-04-30 | 9.98 | 9.98 | 9.00 | 8.84 | 0.8M |
| 2025-04-29 | 8.52 | 9.98 | 8.52 | 9.26 | 0.1M |
| 2025-04-28 | 9.50 | 9.50 | 9.50 | 9.25 | 0.3M |
| 2025-04-25 | 9.50 | 9.50 | 9.50 | 9.25 | 0.6M |
| 2025-04-24 | 9.00 | 9.50 | 8.70 | 9.35 | 0.8M |
| 2025-04-23 | 9.96 | 9.96 | 9.96 | 9.48 | 0.4M |
| 2025-04-22 | 10.00 | 10.00 | 9.00 | 9.30 | 0.9M |
| 2025-04-17 | 9.00 | 9.22 | 8.56 | 8.88 | 0.2M |
| 2025-04-16 | 9.88 | 9.88 | 9.02 | 9.02 | 0.2M |
| 2025-04-15 | 8.56 | 9.90 | 8.56 | 9.64 | 1.1M |
| 2025-04-14 | 9.40 | 9.40 | 8.80 | 8.95 | 0.5M |
| 2025-04-11 | 9.02 | 10.15 | 9.02 | 9.90 | 0.2M |
| 2025-04-10 | 10.00 | 10.35 | 9.80 | 9.80 | 0.4M |
| 2025-04-09 | 9.02 | 9.94 | 9.02 | 9.88 | 0.2M |
| 2025-04-08 | 9.42 | 9.42 | 9.42 | 9.68 | 0.2M |
| 2025-04-07 | 9.02 | 9.50 | 8.48 | 9.59 | 1.0M |
| 2025-04-04 | 9.70 | 9.70 | 9.00 | 9.24 | 0.9M |
| 2025-04-03 | 9.52 | 9.52 | 9.52 | 10.13 | 0.1M |
| 2025-04-02 | 10.00 | 10.00 | 9.72 | 10.34 | 0.2M |
| 2025-04-01 | 10.50 | 10.50 | 10.50 | 10.50 | 0.3M |
| 2025-03-31 | 10.98 | 11.00 | 10.98 | 10.50 | 0.5M |
| 2025-03-28 | 10.20 | 10.46 | 10.02 | 10.46 | 0.2M |
| 2025-03-27 | 10.48 | 10.48 | 9.80 | 10.25 | 0.1M |
| 2025-03-26 | 9.90 | 9.90 | 9.80 | 10.19 | 0.1M |
| 2025-03-25 | 10.00 | 10.00 | 9.92 | 10.00 | 0.2M |
| 2025-03-24 | 9.51 | 10.02 | 9.51 | 10.45 | 0.5M |
| 2025-03-21 | 9.60 | 9.99 | 9.50 | 9.75 | 0.6M |
| 2025-03-20 | 9.81 | 10.36 | 9.80 | 10.24 | 0.4M |
| 2025-03-19 | 10.00 | 10.28 | 9.80 | 9.90 | 0.7M |
| 2025-03-18 | 11.32 | 11.32 | 9.75 | 10.06 | 1.3M |
| 2025-03-17 | 11.50 | 11.50 | 11.42 | 11.45 | 0.4M |
| 2025-03-14 | 11.50 | 11.86 | 11.30 | 11.86 | 0.9M |
| 2025-03-13 | 11.08 | 11.88 | 11.08 | 11.22 | 0.5M |
| 2025-03-12 | 12.06 | 12.06 | 11.30 | 11.34 | 0.9M |
| 2025-03-11 | 12.80 | 12.80 | 12.04 | 12.30 | 0.2M |
| 2025-03-10 | 13.00 | 13.02 | 12.52 | 13.00 | 0.3M |
| 2025-03-07 | 13.20 | 13.78 | 13.18 | 13.20 | 0.2M |
| 2025-03-06 | 13.40 | 13.88 | 13.00 | 13.88 | 0.2M |
| 2025-03-05 | 14.00 | 14.00 | 12.50 | 13.50 | 0.2M |
| 2025-03-04 | 13.78 | 13.98 | 12.98 | 13.68 | 0.5M |
| 2025-03-03 | 13.52 | 13.52 | 13.52 | 13.52 | 0.1M |
| 2025-02-28 | 13.56 | 13.56 | 13.00 | 13.40 | 0.1M |
| 2025-02-27 | 13.20 | 14.18 | 13.04 | 13.56 | 1.1M |
| 2025-02-26 | 12.52 | 13.18 | 12.52 | 12.90 | 0.2M |
| 2025-02-25 | 13.24 | 13.32 | 12.50 | 12.95 | 0.6M |
| 2025-02-24 | 13.48 | 13.48 | 13.16 | 13.24 | 0.5M |
| 2025-02-21 | 13.80 | 14.18 | 12.20 | 13.66 | 1.1M |
| 2025-02-20 | 14.50 | 14.68 | 14.20 | 14.29 | 1.0M |
| 2025-02-19 | 14.16 | 14.88 | 14.14 | 14.58 | 1.0M |
| 2025-02-18 | 14.00 | 14.80 | 14.00 | 14.80 | 1.3M |
| 2025-02-17 | 13.90 | 14.00 | 13.80 | 14.00 | 0.4M |
| 2025-02-14 | 14.00 | 14.78 | 14.00 | 14.39 | 0.5M |
| 2025-02-13 | 14.00 | 14.84 | 14.00 | 14.00 | 0.5M |
| 2025-02-12 | 14.98 | 15.00 | 14.00 | 14.27 | 0.9M |
| 2025-02-11 | 13.80 | 14.50 | 13.64 | 14.10 | 0.6M |
| 2025-02-10 | 13.60 | 14.80 | 13.40 | 13.40 | 1.2M |
| 2025-02-07 | 15.10 | 15.10 | 12.80 | 13.40 | 4.5M |
| 2025-02-06 | 17.20 | 17.20 | 15.10 | 15.10 | 0.6M |
| 2025-02-05 | 16.50 | 17.98 | 15.90 | 15.90 | 0.5M |
| 2025-02-04 | 16.46 | 16.50 | 16.30 | 16.30 | 0.5M |
| 2025-02-03 | 16.96 | 17.98 | 16.20 | 16.46 | 1.3M |
| 2025-01-31 | 17.30 | 17.30 | 16.30 | 16.96 | 1.7M |
| 2025-01-30 | 20.00 | 20.00 | 13.02 | 16.50 | 8.6M |
| 2025-01-29 | 30.40 | 31.00 | 30.10 | 31.00 | 0.2M |
| 2025-01-28 | 30.90 | 31.25 | 30.35 | 30.95 | 0.1M |
| 2025-01-27 | 30.10 | 30.95 | 29.95 | 30.40 | 0.3M |
| 2025-01-24 | 30.35 | 30.40 | 30.10 | 30.78 | 0.2M |
| 2025-01-23 | 30.55 | 30.55 | 30.20 | 31.08 | 0.3M |
| 2025-01-22 | 31.75 | 31.75 | 30.50 | 30.75 | 0.4M |
| 2025-01-21 | 31.80 | 31.85 | 31.00 | 31.75 | 0.3M |
| 2025-01-20 | 31.80 | 31.80 | 31.45 | 32.03 | 0.3M |
| 2025-01-17 | 32.50 | 32.50 | 31.80 | 32.00 | 0.4M |
| 2025-01-16 | 31.40 | 32.50 | 31.40 | 31.83 | 0.3M |
| 2025-01-15 | 31.25 | 32.55 | 30.60 | 31.50 | 0.6M |
| 2025-01-14 | 29.95 | 30.15 | 29.90 | 30.00 | 0.2M |
| 2025-01-13 | 30.05 | 30.05 | 29.85 | 30.38 | 0.2M |
| 2025-01-10 | 30.35 | 30.35 | 30.00 | 30.38 | 0.3M |
| 2025-01-09 | 31.25 | 31.25 | 30.60 | 30.70 | 0.3M |
| 2025-01-08 | 31.30 | 31.40 | 29.55 | 31.10 | 0.2M |
| 2025-01-07 | 31.10 | 31.95 | 31.10 | 31.50 | 0.5M |
| 2025-01-06 | 31.30 | 32.15 | 31.10 | 31.30 | 0.2M |
| 2025-01-03 | 31.50 | 32.40 | 31.25 | 31.88 | 0.2M |
| 2025-01-02 | 31.75 | 31.80 | 31.10 | 31.43 | 0.2M |