3.89
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.90 | 3.92 | 3.89 | 3.92 | 461.7K |
| 09:35 | 3.92 | 3.92 | 3.91 | 3.92 | 234.6K |
| 09:40 | 3.91 | 3.92 | 3.91 | 3.92 | 424.8K |
| 09:45 | 3.92 | 3.94 | 3.91 | 3.94 | 1,264.1K |
| 09:50 | 3.94 | 3.94 | 3.93 | 3.93 | 120.0K |
| 09:55 | 3.93 | 3.94 | 3.92 | 3.92 | 252.4K |
| 10:00 | 3.92 | 3.93 | 3.91 | 3.91 | 229.1K |
| 10:05 | 3.92 | 3.92 | 3.91 | 3.92 | 180.8K |
| 10:10 | 3.91 | 3.92 | 3.91 | 3.92 | 29.8K |
| 10:15 | 3.92 | 3.92 | 3.91 | 3.92 | 49.6K |
| 10:20 | 3.91 | 3.92 | 3.90 | 3.91 | 231.1K |
| 10:25 | 3.91 | 3.91 | 3.90 | 3.91 | 57.5K |
| 10:30 | 3.91 | 3.91 | 3.90 | 3.91 | 19.7K |
| 10:35 | 3.91 | 3.92 | 3.91 | 3.91 | 343.7K |
| 10:40 | 3.91 | 3.92 | 3.91 | 3.91 | 6.2K |
| 10:45 | 3.91 | 3.92 | 3.91 | 3.92 | 30.6K |
| 10:50 | 3.92 | 3.92 | 3.91 | 3.92 | 31.1K |
| 10:55 | 3.92 | 3.92 | 3.91 | 3.92 | 73.5K |
| 11:00 | 3.92 | 3.92 | 3.91 | 3.92 | 27.9K |
| 11:05 | 3.91 | 3.92 | 3.91 | 3.92 | 4.8K |
| 11:10 | 3.92 | 3.92 | 3.91 | 3.91 | 12.7K |
| 11:15 | 3.91 | 3.92 | 3.91 | 3.91 | 9.9K |
| 11:20 | 3.91 | 3.92 | 3.91 | 3.92 | 59.0K |
| 11:25 | 3.92 | 3.92 | 3.91 | 3.92 | 23.1K |
| 13:00 | 3.92 | 3.92 | 3.91 | 3.92 | 177.6K |
| 13:05 | 3.91 | 3.92 | 3.91 | 3.92 | 53.3K |
| 13:10 | 3.92 | 3.92 | 3.91 | 3.91 | 537.1K |
| 13:15 | 3.91 | 3.92 | 3.91 | 3.91 | 106.6K |
| 13:20 | 3.91 | 3.92 | 3.90 | 3.90 | 107.0K |
| 13:25 | 3.91 | 3.91 | 3.90 | 3.90 | 36.5K |
| 13:30 | 3.91 | 3.92 | 3.91 | 3.91 | 272.8K |
| 13:35 | 3.91 | 3.91 | 3.90 | 3.91 | 201.3K |
| 13:40 | 3.91 | 3.91 | 3.90 | 3.91 | 86.3K |
| 13:45 | 3.91 | 3.91 | 3.90 | 3.91 | 96.8K |
| 13:50 | 3.90 | 3.92 | 3.90 | 3.91 | 331.0K |
| 13:55 | 3.91 | 3.92 | 3.90 | 3.91 | 125.5K |
| 14:00 | 3.91 | 3.92 | 3.91 | 3.92 | 44.7K |
| 14:05 | 3.91 | 3.92 | 3.91 | 3.91 | 11.1K |
| 14:10 | 3.91 | 3.92 | 3.91 | 3.91 | 12.0K |
| 14:15 | 3.91 | 3.92 | 3.91 | 3.92 | 49.4K |
| 14:20 | 3.91 | 3.92 | 3.91 | 3.92 | 77.8K |
| 14:25 | 3.92 | 3.92 | 3.91 | 3.91 | 36.9K |
| 14:30 | 3.91 | 3.92 | 3.91 | 3.92 | 189.1K |
| 14:35 | 3.91 | 3.92 | 3.91 | 3.92 | 84.3K |
| 14:40 | 3.92 | 3.92 | 3.91 | 3.91 | 74.7K |
| 14:45 | 3.92 | 3.92 | 3.91 | 3.91 | 128.0K |
| 14:50 | 3.92 | 3.92 | 3.91 | 3.91 | 448.0K |
| 14:55 | 3.91 | 3.92 | 3.91 | 3.92 | 111.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 3.90 | 3.92 | 3.85 | 3.89 | 9.9M |
| 2025-09-26 | 3.90 | 3.93 | 3.87 | 3.90 | 7.3M |
| 2025-09-25 | 3.92 | 3.93 | 3.89 | 3.89 | 8.7M |
| 2025-09-24 | 3.89 | 3.94 | 3.88 | 3.92 | 7.6M |
| 2025-09-23 | 3.93 | 3.93 | 3.84 | 3.91 | 14.4M |
| 2025-09-22 | 3.97 | 3.97 | 3.92 | 3.94 | 13.2M |
| 2025-09-19 | 3.99 | 3.99 | 3.95 | 3.97 | 13.8M |
| 2025-09-18 | 4.05 | 4.06 | 3.97 | 3.99 | 21.5M |
| 2025-09-17 | 4.05 | 4.08 | 4.03 | 4.06 | 13.4M |
| 2025-09-16 | 4.03 | 4.06 | 4.01 | 4.06 | 16.3M |
| 2025-09-15 | 4.03 | 4.05 | 4.01 | 4.04 | 12.2M |
| 2025-09-12 | 4.03 | 4.06 | 4.01 | 4.03 | 18.3M |
| 2025-09-11 | 4.01 | 4.03 | 3.99 | 4.02 | 11.5M |
| 2025-09-10 | 4.03 | 4.04 | 3.99 | 4.01 | 8.7M |
| 2025-09-09 | 4.04 | 4.06 | 4.01 | 4.02 | 12.8M |
| 2025-09-08 | 4.03 | 4.04 | 4.01 | 4.04 | 13.4M |
| 2025-09-05 | 3.98 | 4.01 | 3.95 | 4.01 | 12.1M |
| 2025-09-04 | 3.98 | 4.00 | 3.96 | 3.98 | 13.8M |
| 2025-09-03 | 4.01 | 4.02 | 3.96 | 3.97 | 12.7M |
| 2025-09-02 | 4.03 | 4.04 | 4.01 | 4.01 | 12.3M |
| 2025-09-01 | 4.04 | 4.05 | 4.01 | 4.03 | 11.1M |
| 2025-08-29 | 4.04 | 4.07 | 4.02 | 4.03 | 16.2M |
| 2025-08-28 | 4.08 | 4.09 | 4.00 | 4.05 | 27.5M |
| 2025-08-27 | 4.13 | 4.18 | 4.08 | 4.08 | 32.1M |
| 2025-08-26 | 4.11 | 4.14 | 4.10 | 4.14 | 21.9M |
| 2025-08-25 | 4.10 | 4.13 | 4.08 | 4.12 | 22.6M |
| 2025-08-22 | 4.10 | 4.11 | 4.06 | 4.09 | 18.5M |
| 2025-08-21 | 4.10 | 4.14 | 4.07 | 4.10 | 23.2M |
| 2025-08-20 | 4.10 | 4.10 | 4.05 | 4.10 | 19.6M |
| 2025-08-19 | 4.11 | 4.12 | 4.08 | 4.10 | 14.8M |
| 2025-08-18 | 4.10 | 4.11 | 4.08 | 4.10 | 17.9M |
| 2025-08-15 | 4.06 | 4.12 | 4.05 | 4.10 | 15.9M |
| 2025-08-14 | 4.14 | 4.14 | 4.06 | 4.06 | 17.1M |
| 2025-08-13 | 4.15 | 4.16 | 4.13 | 4.14 | 10.0M |
| 2025-08-12 | 4.17 | 4.17 | 4.14 | 4.15 | 10.1M |
| 2025-08-11 | 4.15 | 4.18 | 4.12 | 4.17 | 14.5M |
| 2025-08-08 | 4.14 | 4.18 | 4.12 | 4.15 | 16.9M |
| 2025-08-07 | 4.09 | 4.19 | 4.06 | 4.14 | 25.2M |
| 2025-08-06 | 4.10 | 4.11 | 4.07 | 4.09 | 11.4M |
| 2025-08-05 | 4.08 | 4.11 | 4.07 | 4.10 | 9.8M |
| 2025-08-04 | 4.05 | 4.09 | 4.03 | 4.08 | 9.4M |
| 2025-08-01 | 4.07 | 4.09 | 4.05 | 4.07 | 9.9M |
| 2025-07-31 | 4.15 | 4.16 | 4.06 | 4.07 | 24.5M |
| 2025-07-30 | 4.14 | 4.19 | 4.11 | 4.16 | 22.3M |
| 2025-07-29 | 4.16 | 4.17 | 4.11 | 4.13 | 15.0M |
| 2025-07-28 | 4.17 | 4.18 | 4.15 | 4.16 | 14.4M |
| 2025-07-25 | 4.21 | 4.21 | 4.16 | 4.17 | 18.1M |
| 2025-07-24 | 4.18 | 4.21 | 4.17 | 4.21 | 21.1M |
| 2025-07-23 | 4.26 | 4.30 | 4.19 | 4.19 | 26.0M |
| 2025-07-22 | 4.24 | 4.27 | 4.19 | 4.27 | 33.5M |
| 2025-07-21 | 4.20 | 4.25 | 4.20 | 4.25 | 25.3M |
| 2025-07-18 | 4.18 | 4.20 | 4.14 | 4.20 | 25.0M |
| 2025-07-17 | 4.20 | 4.21 | 4.15 | 4.17 | 26.5M |
| 2025-07-16 | 4.22 | 4.23 | 4.18 | 4.19 | 28.2M |
| 2025-07-15 | 4.40 | 4.40 | 4.18 | 4.22 | 53.2M |
| 2025-07-14 | 4.33 | 4.41 | 4.31 | 4.38 | 46.2M |
| 2025-07-11 | 4.39 | 4.39 | 4.29 | 4.33 | 40.3M |
| 2025-07-10 | 4.31 | 4.49 | 4.27 | 4.39 | 59.8M |
| 2025-07-09 | 4.29 | 4.42 | 4.28 | 4.31 | 44.2M |
| 2025-07-08 | 4.40 | 4.41 | 4.27 | 4.31 | 58.0M |
| 2025-07-07 | 4.29 | 4.40 | 4.23 | 4.40 | 84.1M |
| 2025-07-04 | 4.12 | 4.23 | 4.12 | 4.20 | 46.2M |
| 2025-07-03 | 4.12 | 4.14 | 4.10 | 4.12 | 17.6M |
| 2025-07-02 | 4.13 | 4.14 | 4.09 | 4.12 | 18.9M |
| 2025-07-01 | 4.05 | 4.14 | 4.04 | 4.13 | 33.9M |
| 2025-06-30 | 4.06 | 4.07 | 4.03 | 4.05 | 16.0M |
| 2025-06-27 | 4.04 | 4.09 | 4.04 | 4.06 | 19.5M |
| 2025-06-26 | 4.07 | 4.09 | 4.04 | 4.04 | 21.5M |
| 2025-06-25 | 4.05 | 4.07 | 4.02 | 4.07 | 23.0M |
| 2025-06-24 | 4.02 | 4.06 | 4.00 | 4.06 | 13.3M |
| 2025-06-23 | 3.98 | 4.02 | 3.95 | 4.02 | 14.1M |
| 2025-06-20 | 3.98 | 4.01 | 3.97 | 3.99 | 10.4M |
| 2025-06-19 | 4.04 | 4.06 | 3.97 | 3.98 | 21.5M |
| 2025-06-18 | 4.11 | 4.11 | 4.04 | 4.06 | 18.5M |
| 2025-06-17 | 4.07 | 4.14 | 4.04 | 4.13 | 21.0M |
| 2025-06-16 | 4.07 | 4.09 | 4.04 | 4.06 | 17.9M |
| 2025-06-13 | 4.14 | 4.18 | 4.08 | 4.09 | 26.9M |
| 2025-06-12 | 4.20 | 4.21 | 4.15 | 4.16 | 21.4M |
| 2025-06-11 | 4.20 | 4.25 | 4.18 | 4.22 | 24.1M |
| 2025-06-10 | 4.23 | 4.26 | 4.19 | 4.22 | 25.0M |
| 2025-06-09 | 4.21 | 4.24 | 4.21 | 4.23 | 16.2M |
| 2025-06-06 | 4.24 | 4.25 | 4.20 | 4.22 | 16.7M |
| 2025-06-05 | 4.25 | 4.28 | 4.22 | 4.23 | 22.4M |
| 2025-06-04 | 4.22 | 4.24 | 4.20 | 4.24 | 19.4M |
| 2025-06-03 | 4.19 | 4.23 | 4.17 | 4.22 | 18.2M |
| 2025-05-30 | 4.29 | 4.30 | 4.20 | 4.21 | 24.7M |
| 2025-05-29 | 4.18 | 4.30 | 4.15 | 4.26 | 31.7M |
| 2025-05-28 | 4.20 | 4.24 | 4.16 | 4.19 | 23.6M |
| 2025-05-27 | 4.22 | 4.25 | 4.18 | 4.20 | 22.0M |
| 2025-05-26 | 4.22 | 4.25 | 4.19 | 4.24 | 25.5M |
| 2025-05-23 | 4.28 | 4.30 | 4.22 | 4.22 | 31.6M |
| 2025-05-22 | 4.44 | 4.44 | 4.29 | 4.30 | 53.3M |
| 2025-05-21 | 4.41 | 4.50 | 4.38 | 4.44 | 65.2M |
| 2025-05-20 | 4.40 | 4.42 | 4.35 | 4.42 | 43.8M |
| 2025-05-19 | 4.28 | 4.41 | 4.28 | 4.40 | 49.8M |
| 2025-05-16 | 4.36 | 4.38 | 4.28 | 4.28 | 44.7M |
| 2025-05-15 | 4.38 | 4.44 | 4.36 | 4.37 | 44.4M |
| 2025-05-14 | 4.40 | 4.42 | 4.34 | 4.41 | 48.1M |
| 2025-05-13 | 4.45 | 4.46 | 4.33 | 4.43 | 57.2M |
| 2025-05-12 | 4.46 | 4.51 | 4.40 | 4.42 | 54.8M |
| 2025-05-09 | 4.42 | 4.52 | 4.39 | 4.44 | 79.7M |
| 2025-05-08 | 4.35 | 4.49 | 4.33 | 4.42 | 66.0M |
| 2025-05-07 | 4.35 | 4.52 | 4.29 | 4.39 | 92.9M |
| 2025-05-06 | 4.26 | 4.37 | 4.18 | 4.33 | 96.6M |
| 2025-04-30 | 4.16 | 4.40 | 4.16 | 4.26 | 144.1M |
| 2025-04-29 | 4.62 | 4.67 | 4.62 | 4.62 | 35.3M |
| 2025-04-28 | 5.36 | 5.46 | 5.09 | 5.13 | 157.5M |
| 2025-04-25 | 5.07 | 5.55 | 4.98 | 5.34 | 247.5M |
| 2025-04-24 | 4.61 | 5.07 | 4.61 | 5.07 | 208.4M |
| 2025-04-23 | 4.66 | 4.71 | 4.59 | 4.61 | 53.5M |
| 2025-04-22 | 4.73 | 4.85 | 4.64 | 4.65 | 76.9M |
| 2025-04-21 | 4.74 | 4.87 | 4.70 | 4.76 | 78.0M |
| 2025-04-18 | 4.73 | 5.00 | 4.70 | 4.80 | 114.4M |
| 2025-04-17 | 4.57 | 4.80 | 4.50 | 4.77 | 83.8M |
| 2025-04-16 | 4.66 | 4.75 | 4.56 | 4.59 | 70.2M |
| 2025-04-15 | 4.65 | 4.69 | 4.53 | 4.64 | 73.4M |
| 2025-04-14 | 4.41 | 4.72 | 4.41 | 4.69 | 105.8M |
| 2025-04-11 | 4.19 | 4.66 | 4.17 | 4.49 | 108.1M |
| 2025-04-10 | 4.21 | 4.31 | 4.18 | 4.24 | 56.0M |
| 2025-04-09 | 4.20 | 4.22 | 3.95 | 4.18 | 63.1M |
| 2025-04-08 | 4.03 | 4.30 | 4.03 | 4.19 | 62.3M |
| 2025-04-07 | 4.30 | 4.36 | 4.02 | 4.03 | 72.5M |
| 2025-04-03 | 4.41 | 4.52 | 4.40 | 4.47 | 40.7M |
| 2025-04-02 | 4.51 | 4.51 | 4.42 | 4.44 | 42.8M |
| 2025-04-01 | 4.40 | 4.62 | 4.36 | 4.54 | 72.0M |
| 2025-03-31 | 4.27 | 4.56 | 4.27 | 4.35 | 68.9M |
| 2025-03-28 | 4.65 | 4.78 | 4.50 | 4.50 | 111.4M |
| 2025-03-27 | 4.88 | 5.26 | 4.88 | 5.00 | 97.6M |
| 2025-03-26 | 4.99 | 5.12 | 4.82 | 4.91 | 95.3M |
| 2025-03-25 | 4.78 | 5.03 | 4.70 | 5.03 | 110.1M |
| 2025-03-24 | 4.58 | 4.76 | 4.57 | 4.76 | 77.3M |
| 2025-03-21 | 4.60 | 4.68 | 4.56 | 4.58 | 41.9M |
| 2025-03-20 | 4.62 | 4.67 | 4.59 | 4.62 | 37.8M |
| 2025-03-19 | 4.58 | 4.70 | 4.53 | 4.65 | 58.7M |
| 2025-03-18 | 4.58 | 4.58 | 4.51 | 4.58 | 34.2M |
| 2025-03-17 | 4.62 | 4.70 | 4.57 | 4.59 | 46.7M |
| 2025-03-14 | 4.55 | 4.73 | 4.52 | 4.64 | 85.4M |
| 2025-03-13 | 4.35 | 4.78 | 4.33 | 4.56 | 97.4M |
| 2025-03-12 | 4.25 | 4.37 | 4.24 | 4.35 | 35.8M |
| 2025-03-11 | 4.23 | 4.26 | 4.19 | 4.25 | 20.4M |
| 2025-03-10 | 4.26 | 4.31 | 4.25 | 4.27 | 17.0M |
| 2025-03-07 | 4.32 | 4.35 | 4.24 | 4.27 | 27.0M |
| 2025-03-06 | 4.30 | 4.34 | 4.30 | 4.32 | 23.1M |
| 2025-03-05 | 4.35 | 4.36 | 4.26 | 4.31 | 22.6M |
| 2025-03-04 | 4.34 | 4.37 | 4.30 | 4.36 | 19.4M |
| 2025-03-03 | 4.32 | 4.41 | 4.30 | 4.34 | 27.4M |
| 2025-02-28 | 4.33 | 4.40 | 4.29 | 4.32 | 32.6M |
| 2025-02-27 | 4.37 | 4.40 | 4.28 | 4.35 | 27.5M |
| 2025-02-26 | 4.34 | 4.39 | 4.32 | 4.37 | 29.5M |
| 2025-02-25 | 4.39 | 4.50 | 4.34 | 4.36 | 46.1M |
| 2025-02-24 | 4.32 | 4.41 | 4.31 | 4.39 | 39.4M |
| 2025-02-21 | 4.35 | 4.37 | 4.31 | 4.33 | 35.0M |
| 2025-02-20 | 4.42 | 4.43 | 4.33 | 4.37 | 32.6M |
| 2025-02-19 | 4.36 | 4.41 | 4.32 | 4.41 | 46.2M |
| 2025-02-18 | 4.30 | 4.55 | 4.28 | 4.40 | 85.3M |
| 2025-02-17 | 4.26 | 4.32 | 4.21 | 4.29 | 37.5M |
| 2025-02-14 | 4.24 | 4.34 | 4.24 | 4.27 | 36.7M |
| 2025-02-13 | 4.38 | 4.38 | 4.26 | 4.27 | 56.6M |
| 2025-02-12 | 4.11 | 4.53 | 4.10 | 4.41 | 97.7M |
| 2025-02-11 | 4.15 | 4.15 | 4.06 | 4.12 | 24.4M |
| 2025-02-10 | 4.14 | 4.18 | 4.10 | 4.14 | 29.2M |
| 2025-02-07 | 4.07 | 4.17 | 4.05 | 4.11 | 38.9M |
| 2025-02-06 | 4.01 | 4.08 | 3.92 | 4.07 | 31.8M |
| 2025-02-05 | 4.06 | 4.06 | 3.97 | 3.99 | 25.9M |
| 2025-01-27 | 4.09 | 4.14 | 4.05 | 4.06 | 25.4M |
| 2025-01-24 | 4.06 | 4.10 | 4.01 | 4.08 | 30.2M |
| 2025-01-23 | 4.11 | 4.22 | 4.08 | 4.08 | 26.7M |
| 2025-01-22 | 4.11 | 4.14 | 4.07 | 4.10 | 19.4M |
| 2025-01-21 | 4.19 | 4.20 | 4.08 | 4.10 | 19.9M |
| 2025-01-20 | 4.20 | 4.22 | 4.15 | 4.17 | 25.0M |
| 2025-01-17 | 4.27 | 4.28 | 4.15 | 4.15 | 25.2M |
| 2025-01-16 | 4.24 | 4.33 | 4.24 | 4.29 | 16.4M |
| 2025-01-15 | 4.27 | 4.28 | 4.18 | 4.24 | 17.1M |
| 2025-01-14 | 4.20 | 4.28 | 4.19 | 4.28 | 21.2M |
| 2025-01-13 | 4.13 | 4.21 | 4.08 | 4.19 | 16.5M |
| 2025-01-10 | 4.27 | 4.29 | 4.13 | 4.14 | 14.5M |
| 2025-01-09 | 4.29 | 4.33 | 4.25 | 4.27 | 11.7M |
| 2025-01-08 | 4.34 | 4.37 | 4.20 | 4.32 | 18.2M |
| 2025-01-07 | 4.35 | 4.36 | 4.21 | 4.35 | 20.4M |
| 2025-01-06 | 4.35 | 4.37 | 4.21 | 4.32 | 17.3M |
| 2025-01-03 | 4.49 | 4.55 | 4.31 | 4.34 | 17.8M |
| 2025-01-02 | 4.58 | 4.67 | 4.43 | 4.47 | 18.9M |