3.69
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.88 | 3.88 | 3.80 | 3.81 | 7,797.4K |
| 09:35 | 3.80 | 3.81 | 3.77 | 3.77 | 10,545.6K |
| 09:40 | 3.78 | 3.78 | 3.74 | 3.75 | 8,462.8K |
| 09:45 | 3.75 | 3.77 | 3.73 | 3.74 | 7,877.1K |
| 09:50 | 3.73 | 3.74 | 3.69 | 3.69 | 10,434.0K |
| 09:55 | 3.69 | 3.72 | 3.68 | 3.71 | 6,588.1K |
| 10:00 | 3.71 | 3.71 | 3.67 | 3.69 | 6,354.3K |
| 10:05 | 3.68 | 3.69 | 3.68 | 3.68 | 2,287.9K |
| 10:10 | 3.68 | 3.69 | 3.65 | 3.67 | 8,305.9K |
| 10:15 | 3.68 | 3.69 | 3.64 | 3.65 | 4,922.8K |
| 10:20 | 3.64 | 3.67 | 3.64 | 3.64 | 3,708.4K |
| 10:25 | 3.64 | 3.64 | 3.60 | 3.60 | 8,448.6K |
| 10:30 | 3.60 | 3.63 | 3.60 | 3.62 | 4,727.9K |
| 10:35 | 3.62 | 3.65 | 3.62 | 3.63 | 3,662.2K |
| 10:40 | 3.63 | 3.66 | 3.61 | 3.66 | 2,294.4K |
| 10:45 | 3.66 | 3.67 | 3.65 | 3.66 | 2,753.9K |
| 10:50 | 3.67 | 3.67 | 3.64 | 3.66 | 2,291.8K |
| 10:55 | 3.65 | 3.66 | 3.64 | 3.66 | 1,050.4K |
| 11:00 | 3.65 | 3.66 | 3.64 | 3.65 | 1,037.2K |
| 11:05 | 3.66 | 3.68 | 3.65 | 3.66 | 1,667.2K |
| 11:10 | 3.66 | 3.68 | 3.66 | 3.68 | 1,049.8K |
| 11:15 | 3.68 | 3.69 | 3.66 | 3.69 | 1,942.0K |
| 11:20 | 3.70 | 3.70 | 3.66 | 3.66 | 1,332.1K |
| 11:25 | 3.66 | 3.67 | 3.66 | 3.66 | 729.3K |
| 11:30 | 3.66 | 3.66 | 3.66 | 3.66 | 0.2K |
| 13:00 | 3.66 | 3.66 | 3.64 | 3.64 | 1,540.1K |
| 13:05 | 3.64 | 3.65 | 3.62 | 3.64 | 2,825.6K |
| 13:10 | 3.63 | 3.65 | 3.63 | 3.65 | 1,281.0K |
| 13:15 | 3.64 | 3.65 | 3.63 | 3.64 | 868.1K |
| 13:20 | 3.63 | 3.65 | 3.63 | 3.65 | 660.9K |
| 13:25 | 3.64 | 3.66 | 3.64 | 3.66 | 1,029.0K |
| 13:30 | 3.66 | 3.66 | 3.64 | 3.65 | 894.0K |
| 13:35 | 3.65 | 3.65 | 3.63 | 3.64 | 1,022.2K |
| 13:40 | 3.63 | 3.64 | 3.62 | 3.63 | 1,173.5K |
| 13:45 | 3.62 | 3.63 | 3.61 | 3.62 | 1,373.9K |
| 13:50 | 3.62 | 3.64 | 3.61 | 3.63 | 1,288.5K |
| 13:55 | 3.64 | 3.65 | 3.63 | 3.64 | 886.9K |
| 14:00 | 3.64 | 3.65 | 3.61 | 3.62 | 2,042.3K |
| 14:05 | 3.61 | 3.62 | 3.60 | 3.61 | 2,696.7K |
| 14:10 | 3.61 | 3.62 | 3.61 | 3.61 | 1,481.7K |
| 14:15 | 3.62 | 3.64 | 3.61 | 3.63 | 880.3K |
| 14:20 | 3.63 | 3.64 | 3.62 | 3.63 | 866.9K |
| 14:25 | 3.63 | 3.67 | 3.63 | 3.67 | 2,009.3K |
| 14:30 | 3.67 | 3.69 | 3.66 | 3.67 | 3,210.0K |
| 14:35 | 3.67 | 3.68 | 3.66 | 3.66 | 1,438.8K |
| 14:40 | 3.66 | 3.67 | 3.66 | 3.66 | 1,331.0K |
| 14:45 | 3.66 | 3.68 | 3.66 | 3.68 | 2,898.3K |
| 14:50 | 3.69 | 3.69 | 3.67 | 3.68 | 3,199.9K |
| 14:55 | 3.68 | 3.69 | 3.67 | 3.68 | 2,667.1K |
| 15:40 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 3.61 | 3.71 | 3.60 | 3.69 | 80.3M |
| 2025-09-26 | 3.69 | 3.69 | 3.60 | 3.61 | 63.9M |
| 2025-09-25 | 3.78 | 3.79 | 3.68 | 3.69 | 87.5M |
| 2025-09-24 | 3.68 | 3.79 | 3.64 | 3.78 | 125.8M |
| 2025-09-23 | 3.87 | 3.88 | 3.60 | 3.68 | 150.9M |
| 2025-09-22 | 4.01 | 4.02 | 3.83 | 3.88 | 140.1M |
| 2025-09-19 | 4.17 | 4.22 | 4.00 | 4.01 | 184.2M |
| 2025-09-18 | 4.31 | 4.39 | 4.15 | 4.23 | 247.1M |
| 2025-09-17 | 4.31 | 4.48 | 4.28 | 4.32 | 292.1M |
| 2025-09-16 | 4.14 | 4.37 | 4.11 | 4.28 | 256.7M |
| 2025-09-15 | 4.18 | 4.35 | 4.15 | 4.17 | 215.9M |
| 2025-09-12 | 4.13 | 4.42 | 4.10 | 4.24 | 306.2M |
| 2025-09-11 | 4.15 | 4.21 | 4.02 | 4.16 | 231.5M |
| 2025-09-10 | 4.29 | 4.29 | 4.12 | 4.14 | 261.4M |
| 2025-09-09 | 4.19 | 4.48 | 4.09 | 4.38 | 393.3M |
| 2025-09-08 | 4.25 | 4.36 | 4.12 | 4.30 | 430.2M |
| 2025-09-05 | 3.99 | 4.41 | 3.93 | 4.41 | 498.1M |
| 2025-09-04 | 3.84 | 4.12 | 3.77 | 4.01 | 418.7M |
| 2025-09-03 | 4.03 | 4.08 | 3.80 | 3.82 | 414.6M |
| 2025-09-02 | 3.66 | 4.03 | 3.62 | 4.03 | 364.4M |
| 2025-09-01 | 3.47 | 3.75 | 3.42 | 3.66 | 208.3M |
| 2025-08-29 | 3.45 | 3.52 | 3.42 | 3.47 | 73.4M |
| 2025-08-28 | 3.49 | 3.53 | 3.33 | 3.47 | 127.0M |
| 2025-08-27 | 3.61 | 3.64 | 3.50 | 3.50 | 122.5M |
| 2025-08-26 | 3.61 | 3.65 | 3.58 | 3.62 | 82.3M |
| 2025-08-25 | 3.66 | 3.68 | 3.60 | 3.62 | 131.7M |
| 2025-08-22 | 3.68 | 3.72 | 3.62 | 3.66 | 152.9M |
| 2025-08-21 | 3.80 | 3.88 | 3.67 | 3.74 | 322.2M |
| 2025-08-20 | 3.65 | 3.66 | 3.58 | 3.65 | 95.7M |
| 2025-08-19 | 3.65 | 3.68 | 3.60 | 3.66 | 133.4M |
| 2025-08-18 | 3.63 | 3.73 | 3.61 | 3.65 | 167.1M |
| 2025-08-15 | 3.46 | 3.61 | 3.45 | 3.58 | 142.7M |
| 2025-08-14 | 3.55 | 3.57 | 3.47 | 3.47 | 117.3M |
| 2025-08-13 | 3.52 | 3.66 | 3.51 | 3.57 | 148.3M |
| 2025-08-12 | 3.53 | 3.55 | 3.48 | 3.51 | 78.8M |
| 2025-08-11 | 3.50 | 3.57 | 3.50 | 3.55 | 113.1M |
| 2025-08-08 | 3.47 | 3.50 | 3.46 | 3.49 | 73.1M |
| 2025-08-07 | 3.51 | 3.53 | 3.46 | 3.48 | 74.5M |
| 2025-08-06 | 3.49 | 3.53 | 3.47 | 3.51 | 86.1M |
| 2025-08-05 | 3.50 | 3.51 | 3.46 | 3.50 | 62.3M |
| 2025-08-04 | 3.43 | 3.49 | 3.41 | 3.49 | 61.1M |
| 2025-08-01 | 3.47 | 3.48 | 3.43 | 3.45 | 79.3M |
| 2025-07-31 | 3.48 | 3.55 | 3.47 | 3.48 | 89.1M |
| 2025-07-30 | 3.58 | 3.58 | 3.47 | 3.49 | 103.9M |
| 2025-07-29 | 3.59 | 3.62 | 3.52 | 3.57 | 98.0M |
| 2025-07-28 | 3.56 | 3.61 | 3.55 | 3.61 | 117.0M |
| 2025-07-25 | 3.60 | 3.61 | 3.54 | 3.55 | 113.0M |
| 2025-07-24 | 3.58 | 3.62 | 3.57 | 3.62 | 118.5M |
| 2025-07-23 | 3.70 | 3.72 | 3.59 | 3.61 | 203.9M |
| 2025-07-22 | 3.86 | 3.89 | 3.73 | 3.75 | 263.3M |
| 2025-07-21 | 3.87 | 3.99 | 3.82 | 3.92 | 215.3M |
| 2025-07-18 | 3.85 | 4.06 | 3.82 | 3.94 | 295.8M |
| 2025-07-17 | 3.80 | 3.87 | 3.75 | 3.84 | 197.2M |
| 2025-07-16 | 3.79 | 3.89 | 3.76 | 3.81 | 182.4M |
| 2025-07-15 | 3.91 | 3.96 | 3.78 | 3.82 | 230.6M |
| 2025-07-14 | 4.03 | 4.06 | 3.90 | 3.91 | 278.8M |
| 2025-07-11 | 4.11 | 4.25 | 3.93 | 4.03 | 425.5M |
| 2025-07-10 | 4.52 | 4.58 | 4.26 | 4.33 | 524.4M |
| 2025-07-09 | 4.64 | 4.85 | 4.40 | 4.59 | 760.7M |
| 2025-07-08 | 4.22 | 4.57 | 4.16 | 4.57 | 535.6M |
| 2025-07-07 | 4.38 | 4.53 | 4.13 | 4.15 | 591.0M |
| 2025-07-04 | 4.38 | 4.68 | 4.35 | 4.42 | 730.8M |
| 2025-07-03 | 3.91 | 4.31 | 3.53 | 4.31 | 655.3M |
| 2025-07-02 | 3.93 | 4.48 | 3.83 | 3.92 | 625.0M |
| 2025-07-01 | 4.39 | 4.54 | 4.07 | 4.21 | 758.7M |
| 2025-06-30 | 3.80 | 4.13 | 3.71 | 4.13 | 606.4M |
| 2025-06-27 | 3.75 | 3.75 | 3.69 | 3.75 | 257.5M |
| 2025-06-26 | 3.39 | 3.41 | 3.15 | 3.41 | 464.9M |
| 2025-06-25 | 3.00 | 3.10 | 2.98 | 3.10 | 95.2M |
| 2025-06-24 | 2.55 | 2.82 | 2.54 | 2.82 | 49.1M |
| 2025-06-23 | 2.48 | 2.56 | 2.46 | 2.56 | 32.5M |
| 2025-06-20 | 2.52 | 2.55 | 2.49 | 2.50 | 22.8M |
| 2025-06-19 | 2.57 | 2.59 | 2.51 | 2.51 | 19.4M |
| 2025-06-18 | 2.61 | 2.62 | 2.56 | 2.57 | 18.5M |
| 2025-06-17 | 2.60 | 2.63 | 2.59 | 2.61 | 15.0M |
| 2025-06-16 | 2.60 | 2.64 | 2.58 | 2.60 | 17.6M |
| 2025-06-13 | 2.64 | 2.65 | 2.58 | 2.60 | 23.1M |
| 2025-06-12 | 2.65 | 2.66 | 2.62 | 2.65 | 15.8M |
| 2025-06-11 | 2.65 | 2.69 | 2.64 | 2.66 | 20.7M |
| 2025-06-10 | 2.70 | 2.70 | 2.61 | 2.66 | 28.1M |
| 2025-06-09 | 2.69 | 2.70 | 2.67 | 2.70 | 19.0M |
| 2025-06-06 | 2.67 | 2.70 | 2.66 | 2.68 | 18.8M |
| 2025-06-05 | 2.70 | 2.71 | 2.66 | 2.68 | 18.2M |
| 2025-06-04 | 2.67 | 2.73 | 2.67 | 2.70 | 23.0M |
| 2025-06-03 | 2.65 | 2.69 | 2.61 | 2.67 | 24.6M |
| 2025-05-30 | 2.71 | 2.73 | 2.65 | 2.66 | 26.0M |
| 2025-05-29 | 2.70 | 2.74 | 2.69 | 2.73 | 33.9M |
| 2025-05-28 | 2.66 | 2.73 | 2.66 | 2.72 | 53.6M |
| 2025-05-27 | 2.72 | 2.75 | 2.65 | 2.67 | 55.5M |
| 2025-05-26 | 2.74 | 2.78 | 2.71 | 2.73 | 36.4M |
| 2025-05-23 | 2.70 | 2.82 | 2.69 | 2.78 | 51.5M |
| 2025-05-22 | 2.73 | 2.78 | 2.70 | 2.72 | 34.3M |
| 2025-05-21 | 2.72 | 2.76 | 2.71 | 2.75 | 34.4M |
| 2025-05-20 | 2.75 | 2.76 | 2.68 | 2.75 | 45.2M |
| 2025-05-19 | 2.61 | 2.79 | 2.59 | 2.76 | 79.7M |
| 2025-05-16 | 2.58 | 2.66 | 2.58 | 2.62 | 24.5M |
| 2025-05-15 | 2.61 | 2.62 | 2.56 | 2.57 | 23.1M |
| 2025-05-14 | 2.58 | 2.62 | 2.58 | 2.61 | 23.0M |
| 2025-05-13 | 2.62 | 2.67 | 2.58 | 2.59 | 30.4M |
| 2025-05-12 | 2.55 | 2.61 | 2.55 | 2.59 | 28.6M |
| 2025-05-09 | 2.57 | 2.59 | 2.53 | 2.54 | 20.0M |
| 2025-05-08 | 2.56 | 2.58 | 2.54 | 2.57 | 27.1M |
| 2025-05-07 | 2.55 | 2.61 | 2.54 | 2.57 | 41.8M |
| 2025-05-06 | 2.51 | 2.53 | 2.49 | 2.52 | 23.9M |
| 2025-04-30 | 2.51 | 2.57 | 2.49 | 2.49 | 25.1M |
| 2025-04-29 | 2.50 | 2.56 | 2.49 | 2.51 | 30.7M |
| 2025-04-28 | 2.42 | 2.53 | 2.40 | 2.51 | 49.7M |
| 2025-04-25 | 2.36 | 2.42 | 2.34 | 2.42 | 25.8M |
| 2025-04-24 | 2.36 | 2.40 | 2.35 | 2.36 | 24.5M |
| 2025-04-23 | 2.36 | 2.38 | 2.33 | 2.35 | 19.0M |
| 2025-04-22 | 2.35 | 2.38 | 2.34 | 2.34 | 13.5M |
| 2025-04-21 | 2.33 | 2.36 | 2.32 | 2.34 | 10.8M |
| 2025-04-18 | 2.30 | 2.34 | 2.29 | 2.33 | 14.5M |
| 2025-04-17 | 2.29 | 2.34 | 2.27 | 2.30 | 13.1M |
| 2025-04-16 | 2.34 | 2.35 | 2.26 | 2.30 | 17.8M |
| 2025-04-15 | 2.35 | 2.39 | 2.32 | 2.34 | 15.7M |
| 2025-04-14 | 2.32 | 2.36 | 2.32 | 2.36 | 15.9M |
| 2025-04-11 | 2.27 | 2.32 | 2.25 | 2.30 | 23.4M |
| 2025-04-10 | 2.25 | 2.31 | 2.25 | 2.27 | 26.7M |
| 2025-04-09 | 2.16 | 2.24 | 2.02 | 2.22 | 34.0M |
| 2025-04-08 | 2.22 | 2.26 | 2.14 | 2.17 | 39.4M |
| 2025-04-07 | 2.40 | 2.40 | 2.24 | 2.24 | 36.1M |
| 2025-04-03 | 2.43 | 2.51 | 2.43 | 2.49 | 23.1M |
| 2025-04-02 | 2.47 | 2.47 | 2.43 | 2.45 | 18.7M |
| 2025-04-01 | 2.47 | 2.51 | 2.45 | 2.47 | 20.4M |
| 2025-03-31 | 2.47 | 2.49 | 2.43 | 2.46 | 21.1M |
| 2025-03-28 | 2.57 | 2.58 | 2.50 | 2.50 | 25.6M |
| 2025-03-27 | 2.57 | 2.60 | 2.51 | 2.58 | 24.5M |
| 2025-03-26 | 2.57 | 2.59 | 2.55 | 2.57 | 17.4M |
| 2025-03-25 | 2.56 | 2.58 | 2.54 | 2.57 | 21.6M |
| 2025-03-24 | 2.65 | 2.65 | 2.50 | 2.55 | 42.0M |
| 2025-03-21 | 2.67 | 2.69 | 2.63 | 2.65 | 38.8M |
| 2025-03-20 | 2.68 | 2.71 | 2.64 | 2.68 | 47.6M |
| 2025-03-19 | 2.57 | 2.69 | 2.56 | 2.68 | 70.7M |
| 2025-03-18 | 2.59 | 2.60 | 2.54 | 2.57 | 27.3M |
| 2025-03-17 | 2.55 | 2.62 | 2.54 | 2.58 | 42.2M |
| 2025-03-14 | 2.52 | 2.56 | 2.49 | 2.54 | 33.5M |
| 2025-03-13 | 2.55 | 2.57 | 2.48 | 2.51 | 40.0M |
| 2025-03-12 | 2.47 | 2.61 | 2.46 | 2.57 | 75.1M |
| 2025-03-11 | 2.45 | 2.47 | 2.43 | 2.47 | 17.8M |
| 2025-03-10 | 2.45 | 2.49 | 2.45 | 2.46 | 16.2M |
| 2025-03-07 | 2.51 | 2.51 | 2.45 | 2.46 | 29.6M |
| 2025-03-06 | 2.53 | 2.54 | 2.49 | 2.52 | 34.4M |
| 2025-03-05 | 2.48 | 2.57 | 2.43 | 2.53 | 60.4M |
| 2025-03-04 | 2.46 | 2.49 | 2.43 | 2.47 | 26.9M |
| 2025-03-03 | 2.42 | 2.52 | 2.41 | 2.48 | 40.8M |
| 2025-02-28 | 2.50 | 2.52 | 2.40 | 2.41 | 29.4M |
| 2025-02-27 | 2.54 | 2.59 | 2.48 | 2.52 | 38.6M |
| 2025-02-26 | 2.48 | 2.58 | 2.47 | 2.53 | 55.2M |
| 2025-02-25 | 2.46 | 2.50 | 2.43 | 2.46 | 24.4M |
| 2025-02-24 | 2.47 | 2.50 | 2.44 | 2.48 | 31.7M |
| 2025-02-21 | 2.48 | 2.53 | 2.45 | 2.47 | 33.0M |
| 2025-02-20 | 2.45 | 2.57 | 2.44 | 2.49 | 33.2M |
| 2025-02-19 | 2.45 | 2.47 | 2.43 | 2.45 | 22.0M |
| 2025-02-18 | 2.52 | 2.52 | 2.42 | 2.45 | 28.6M |
| 2025-02-17 | 2.47 | 2.53 | 2.46 | 2.52 | 29.1M |
| 2025-02-14 | 2.48 | 2.49 | 2.44 | 2.46 | 17.6M |
| 2025-02-13 | 2.51 | 2.53 | 2.48 | 2.48 | 18.7M |
| 2025-02-12 | 2.53 | 2.55 | 2.48 | 2.51 | 19.5M |
| 2025-02-11 | 2.52 | 2.55 | 2.47 | 2.52 | 30.4M |
| 2025-02-10 | 2.47 | 2.52 | 2.47 | 2.51 | 21.1M |
| 2025-02-07 | 2.49 | 2.53 | 2.45 | 2.48 | 30.3M |
| 2025-02-06 | 2.39 | 2.49 | 2.36 | 2.49 | 35.2M |
| 2025-02-05 | 2.34 | 2.42 | 2.33 | 2.39 | 21.0M |
| 2025-01-27 | 2.31 | 2.40 | 2.31 | 2.32 | 16.7M |
| 2025-01-24 | 2.31 | 2.32 | 2.27 | 2.30 | 15.8M |
| 2025-01-23 | 2.34 | 2.38 | 2.31 | 2.31 | 13.7M |
| 2025-01-22 | 2.33 | 2.34 | 2.30 | 2.32 | 9.5M |
| 2025-01-21 | 2.40 | 2.41 | 2.33 | 2.34 | 16.9M |
| 2025-01-20 | 2.38 | 2.40 | 2.32 | 2.38 | 18.9M |
| 2025-01-17 | 2.39 | 2.39 | 2.34 | 2.37 | 10.7M |
| 2025-01-16 | 2.38 | 2.44 | 2.37 | 2.39 | 20.7M |
| 2025-01-15 | 2.39 | 2.40 | 2.34 | 2.37 | 15.9M |
| 2025-01-14 | 2.30 | 2.38 | 2.29 | 2.38 | 22.7M |
| 2025-01-13 | 2.26 | 2.30 | 2.22 | 2.28 | 16.9M |
| 2025-01-10 | 2.38 | 2.40 | 2.29 | 2.29 | 16.0M |
| 2025-01-09 | 2.33 | 2.40 | 2.33 | 2.37 | 17.1M |
| 2025-01-08 | 2.35 | 2.38 | 2.27 | 2.35 | 19.0M |
| 2025-01-07 | 2.31 | 2.37 | 2.29 | 2.36 | 15.7M |
| 2025-01-06 | 2.36 | 2.36 | 2.25 | 2.32 | 23.1M |
| 2025-01-03 | 2.44 | 2.45 | 2.33 | 2.35 | 34.0M |
| 2025-01-02 | 2.50 | 2.58 | 2.40 | 2.43 | 40.3M |