3.16
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.32 | 3.40 | 3.27 | 3.27 | 6,326.4K |
| 09:35 | 3.28 | 3.34 | 3.27 | 3.29 | 2,142.4K |
| 09:40 | 3.30 | 3.30 | 3.26 | 3.28 | 1,692.4K |
| 09:45 | 3.27 | 3.28 | 3.25 | 3.25 | 676.0K |
| 09:50 | 3.26 | 3.26 | 3.24 | 3.24 | 943.2K |
| 09:55 | 3.25 | 3.26 | 3.24 | 3.26 | 379.6K |
| 10:00 | 3.25 | 3.27 | 3.24 | 3.27 | 464.4K |
| 10:05 | 3.28 | 3.28 | 3.26 | 3.28 | 689.2K |
| 10:10 | 3.27 | 3.28 | 3.27 | 3.28 | 182.4K |
| 10:15 | 3.27 | 3.31 | 3.27 | 3.30 | 1,062.8K |
| 10:20 | 3.31 | 3.31 | 3.29 | 3.30 | 340.0K |
| 10:25 | 3.29 | 3.29 | 3.29 | 3.29 | 214.0K |
| 10:30 | 3.30 | 3.30 | 3.29 | 3.29 | 113.2K |
| 10:35 | 3.28 | 3.29 | 3.27 | 3.28 | 194.0K |
| 10:40 | 3.26 | 3.26 | 3.25 | 3.26 | 392.8K |
| 10:45 | 3.25 | 3.27 | 3.24 | 3.26 | 234.4K |
| 10:50 | 3.27 | 3.28 | 3.27 | 3.28 | 205.6K |
| 10:55 | 3.27 | 3.27 | 3.27 | 3.27 | 98.4K |
| 11:00 | 3.26 | 3.28 | 3.26 | 3.27 | 192.4K |
| 11:05 | 3.28 | 3.28 | 3.28 | 3.28 | 99.6K |
| 11:15 | 3.28 | 3.28 | 3.27 | 3.27 | 61.6K |
| 11:20 | 3.26 | 3.27 | 3.25 | 3.27 | 251.6K |
| 11:25 | 3.25 | 3.27 | 3.25 | 3.26 | 71.6K |
| 11:30 | 3.26 | 3.26 | 3.26 | 3.26 | 44.0K |
| 11:35 | 3.27 | 3.27 | 3.27 | 3.27 | 129.2K |
| 11:40 | 3.28 | 3.28 | 3.28 | 3.28 | 59.6K |
| 11:55 | 3.27 | 3.28 | 3.27 | 3.28 | 16.0K |
| 13:00 | 3.27 | 3.28 | 3.26 | 3.27 | 101.2K |
| 13:05 | 3.26 | 3.26 | 3.26 | 3.26 | 66.8K |
| 13:10 | 3.25 | 3.26 | 3.25 | 3.26 | 92.0K |
| 13:15 | 3.25 | 3.26 | 3.25 | 3.26 | 20.0K |
| 13:20 | 3.25 | 3.26 | 3.25 | 3.25 | 226.4K |
| 13:25 | 3.24 | 3.24 | 3.23 | 3.24 | 464.8K |
| 13:30 | 3.23 | 3.24 | 3.23 | 3.24 | 198.8K |
| 13:35 | 3.23 | 3.24 | 3.23 | 3.24 | 44.4K |
| 13:40 | 3.23 | 3.24 | 3.23 | 3.24 | 84.8K |
| 13:50 | 3.23 | 3.24 | 3.23 | 3.23 | 305.2K |
| 13:55 | 3.22 | 3.22 | 3.20 | 3.21 | 1,053.2K |
| 14:00 | 3.20 | 3.21 | 3.20 | 3.21 | 494.4K |
| 14:05 | 3.22 | 3.23 | 3.22 | 3.22 | 102.4K |
| 14:10 | 3.21 | 3.22 | 3.21 | 3.22 | 80.8K |
| 14:15 | 3.21 | 3.22 | 3.21 | 3.22 | 98.0K |
| 14:25 | 3.21 | 3.21 | 3.19 | 3.19 | 895.2K |
| 14:30 | 3.20 | 3.21 | 3.20 | 3.21 | 127.6K |
| 14:35 | 3.20 | 3.21 | 3.20 | 3.21 | 83.6K |
| 14:40 | 3.22 | 3.22 | 3.22 | 3.22 | 156.0K |
| 14:45 | 3.21 | 3.22 | 3.21 | 3.22 | 67.6K |
| 14:55 | 3.21 | 3.22 | 3.21 | 3.21 | 173.2K |
| 15:05 | 3.22 | 3.22 | 3.22 | 3.22 | 114.8K |
| 15:10 | 3.21 | 3.22 | 3.21 | 3.22 | 29.2K |
| 15:15 | 3.21 | 3.22 | 3.21 | 3.21 | 110.8K |
| 15:20 | 3.20 | 3.21 | 3.20 | 3.20 | 325.6K |
| 15:25 | 3.19 | 3.20 | 3.19 | 3.20 | 346.4K |
| 15:30 | 3.19 | 3.20 | 3.19 | 3.20 | 163.4K |
| 15:40 | 3.19 | 3.19 | 3.19 | 3.19 | 153.6K |
| 15:45 | 3.20 | 3.20 | 3.18 | 3.18 | 173.2K |
| 15:50 | 3.19 | 3.19 | 3.18 | 3.19 | 44.4K |
| 15:55 | 3.18 | 3.19 | 3.16 | 3.16 | 551.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.28 | 3.40 | 3.16 | 3.16 | 24.4M |
| 2025-09-25 | 3.18 | 3.31 | 3.12 | 3.19 | 20.9M |
| 2025-09-24 | 3.13 | 3.17 | 3.07 | 3.16 | 9.3M |
| 2025-09-23 | 3.21 | 3.21 | 3.08 | 3.14 | 9.5M |
| 2025-09-22 | 3.23 | 3.23 | 3.17 | 3.19 | 6.2M |
| 2025-09-19 | 3.20 | 3.27 | 3.19 | 3.22 | 9.4M |
| 2025-09-18 | 3.21 | 3.23 | 3.13 | 3.19 | 15.2M |
| 2025-09-17 | 3.35 | 3.35 | 3.21 | 3.22 | 15.2M |
| 2025-09-16 | 3.31 | 3.36 | 3.24 | 3.35 | 10.4M |
| 2025-09-15 | 3.33 | 3.38 | 3.24 | 3.31 | 8.5M |
| 2025-09-12 | 3.41 | 3.47 | 3.27 | 3.30 | 14.1M |
| 2025-09-11 | 3.36 | 3.41 | 3.30 | 3.39 | 9.2M |
| 2025-09-10 | 3.29 | 3.40 | 3.29 | 3.36 | 15.8M |
| 2025-09-09 | 3.31 | 3.33 | 3.22 | 3.29 | 19.7M |
| 2025-09-08 | 3.16 | 3.35 | 3.16 | 3.33 | 18.9M |
| 2025-09-05 | 3.13 | 3.20 | 3.10 | 3.16 | 8.6M |
| 2025-09-04 | 3.18 | 3.19 | 3.09 | 3.12 | 13.2M |
| 2025-09-03 | 3.20 | 3.22 | 3.16 | 3.17 | 6.8M |
| 2025-09-02 | 3.22 | 3.25 | 3.13 | 3.21 | 15.8M |
| 2025-09-01 | 3.28 | 3.28 | 3.18 | 3.22 | 9.0M |
| 2025-08-29 | 3.25 | 3.33 | 3.25 | 3.28 | 12.5M |
| 2025-08-28 | 3.40 | 3.43 | 3.17 | 3.26 | 33.7M |
| 2025-08-27 | 3.57 | 3.58 | 3.33 | 3.39 | 35.5M |
| 2025-08-26 | 3.49 | 3.65 | 3.41 | 3.56 | 51.1M |
| 2025-08-25 | 3.46 | 3.55 | 3.43 | 3.52 | 22.0M |
| 2025-08-22 | 3.54 | 3.54 | 3.41 | 3.45 | 19.4M |
| 2025-08-21 | 3.58 | 3.60 | 3.47 | 3.52 | 20.7M |
| 2025-08-20 | 3.52 | 3.57 | 3.48 | 3.56 | 15.9M |
| 2025-08-19 | 3.62 | 3.62 | 3.48 | 3.51 | 24.8M |
| 2025-08-18 | 3.74 | 3.74 | 3.56 | 3.60 | 36.7M |
| 2025-08-15 | 3.81 | 3.83 | 3.69 | 3.70 | 19.5M |
| 2025-08-14 | 3.81 | 3.81 | 3.70 | 3.81 | 16.5M |
| 2025-08-13 | 3.68 | 3.90 | 3.67 | 3.78 | 47.7M |
| 2025-08-12 | 3.61 | 3.73 | 3.56 | 3.64 | 24.3M |
| 2025-08-11 | 3.75 | 3.75 | 3.58 | 3.60 | 24.3M |
| 2025-08-08 | 3.75 | 3.77 | 3.63 | 3.74 | 19.4M |
| 2025-08-07 | 3.64 | 3.76 | 3.60 | 3.69 | 29.3M |
| 2025-08-06 | 3.66 | 3.92 | 3.53 | 3.61 | 61.6M |
| 2025-08-05 | 3.71 | 3.73 | 3.46 | 3.62 | 41.7M |
| 2025-08-04 | 3.60 | 3.67 | 3.48 | 3.55 | 24.9M |
| 2025-08-01 | 3.67 | 3.75 | 3.55 | 3.60 | 25.1M |
| 2025-07-31 | 3.80 | 3.81 | 3.66 | 3.67 | 16.8M |
| 2025-07-30 | 3.93 | 3.93 | 3.74 | 3.81 | 23.3M |
| 2025-07-29 | 3.88 | 3.93 | 3.78 | 3.89 | 23.6M |
| 2025-07-28 | 3.67 | 3.91 | 3.60 | 3.87 | 43.8M |
| 2025-07-25 | 3.74 | 3.78 | 3.60 | 3.66 | 22.7M |
| 2025-07-24 | 3.80 | 3.80 | 3.69 | 3.74 | 31.4M |
| 2025-07-23 | 3.65 | 3.83 | 3.53 | 3.73 | 49.1M |
| 2025-07-22 | 3.52 | 3.68 | 3.44 | 3.63 | 42.6M |
| 2025-07-21 | 3.69 | 3.69 | 3.47 | 3.52 | 63.0M |
| 2025-07-18 | 3.44 | 3.96 | 3.38 | 3.69 | 287.1M |
| 2025-07-17 | 3.53 | 3.61 | 3.40 | 3.41 | 104.0M |
| 2025-07-16 | 3.78 | 4.10 | 3.49 | 3.53 | 375.9M |
| 2025-07-15 | 3.25 | 3.29 | 3.18 | 3.29 | 17.0M |
| 2025-07-14 | 3.33 | 3.34 | 3.20 | 3.25 | 11.6M |
| 2025-07-11 | 3.30 | 3.33 | 3.21 | 3.31 | 15.0M |
| 2025-07-10 | 3.40 | 3.45 | 3.28 | 3.31 | 12.2M |
| 2025-07-09 | 3.52 | 3.57 | 3.37 | 3.39 | 33.0M |
| 2025-07-08 | 3.47 | 3.58 | 3.34 | 3.52 | 27.9M |
| 2025-07-07 | 3.36 | 3.51 | 3.32 | 3.48 | 21.4M |
| 2025-07-04 | 3.34 | 3.40 | 3.28 | 3.36 | 14.7M |
| 2025-07-03 | 3.32 | 3.42 | 3.23 | 3.34 | 23.3M |
| 2025-07-02 | 3.06 | 3.60 | 3.05 | 3.32 | 166.2M |
| 2025-06-30 | 2.99 | 3.15 | 2.95 | 3.08 | 32.4M |
| 2025-06-27 | 2.94 | 3.03 | 2.88 | 2.99 | 19.9M |
| 2025-06-26 | 3.09 | 3.09 | 2.94 | 2.94 | 26.1M |
| 2025-06-25 | 3.12 | 3.19 | 3.04 | 3.08 | 26.3M |
| 2025-06-24 | 3.08 | 3.17 | 3.03 | 3.07 | 26.8M |
| 2025-06-23 | 3.08 | 3.12 | 2.92 | 3.06 | 23.8M |
| 2025-06-20 | 3.13 | 3.21 | 3.06 | 3.08 | 16.1M |
| 2025-06-19 | 3.14 | 3.28 | 3.01 | 3.07 | 35.4M |
| 2025-06-18 | 3.15 | 3.33 | 3.12 | 3.15 | 24.3M |
| 2025-06-17 | 3.15 | 3.23 | 3.10 | 3.14 | 25.2M |
| 2025-06-16 | 3.01 | 3.19 | 2.85 | 3.11 | 39.3M |
| 2025-06-13 | 3.07 | 3.11 | 3.00 | 3.04 | 18.7M |
| 2025-06-12 | 3.14 | 3.14 | 3.00 | 3.08 | 27.5M |
| 2025-06-11 | 3.19 | 3.25 | 3.11 | 3.12 | 22.6M |
| 2025-06-10 | 3.10 | 3.33 | 3.06 | 3.18 | 48.6M |
| 2025-06-09 | 3.00 | 3.14 | 3.00 | 3.10 | 39.1M |
| 2025-06-06 | 3.21 | 3.22 | 2.96 | 2.97 | 42.5M |
| 2025-06-05 | 3.37 | 3.41 | 3.12 | 3.20 | 31.9M |
| 2025-06-04 | 3.41 | 3.47 | 3.33 | 3.37 | 30.4M |
| 2025-06-03 | 3.26 | 3.46 | 3.20 | 3.40 | 40.0M |
| 2025-06-02 | 3.18 | 3.30 | 3.07 | 3.26 | 2.8M |
| 2025-05-30 | 3.30 | 3.32 | 3.18 | 3.19 | 23.1M |
| 2025-05-29 | 3.16 | 3.30 | 3.06 | 3.29 | 32.5M |
| 2025-05-28 | 3.13 | 3.30 | 3.08 | 3.12 | 45.3M |
| 2025-05-27 | 3.12 | 3.14 | 3.03 | 3.13 | 26.8M |
| 2025-05-26 | 3.35 | 3.43 | 3.05 | 3.09 | 68.0M |
| 2025-05-23 | 3.54 | 3.73 | 3.22 | 3.32 | 75.3M |
| 2025-05-22 | 3.49 | 3.57 | 3.36 | 3.47 | 40.9M |
| 2025-05-21 | 3.42 | 3.51 | 3.28 | 3.49 | 66.0M |
| 2025-05-20 | 3.22 | 3.62 | 3.14 | 3.40 | 107.8M |
| 2025-05-19 | 3.28 | 3.33 | 3.16 | 3.21 | 63.5M |
| 2025-05-16 | 2.83 | 3.35 | 2.82 | 3.25 | 144.8M |
| 2025-05-15 | 2.91 | 3.03 | 2.82 | 2.83 | 33.9M |
| 2025-05-14 | 2.92 | 3.06 | 2.82 | 2.90 | 87.8M |
| 2025-05-13 | 2.73 | 2.89 | 2.67 | 2.87 | 65.4M |
| 2025-05-12 | 2.70 | 2.85 | 2.60 | 2.70 | 56.8M |
| 2025-05-09 | 2.77 | 2.87 | 2.62 | 2.66 | 64.5M |
| 2025-05-08 | 2.43 | 2.94 | 2.39 | 2.77 | 258.5M |
| 2025-05-07 | 2.40 | 2.53 | 2.38 | 2.39 | 33.3M |
| 2025-05-06 | 2.54 | 2.59 | 2.38 | 2.40 | 36.8M |
| 2025-05-02 | 2.58 | 2.59 | 2.28 | 2.44 | 10.8M |
| 2025-04-30 | 2.51 | 2.72 | 2.47 | 2.59 | 74.0M |
| 2025-04-29 | 2.25 | 2.73 | 2.21 | 2.54 | 126.1M |
| 2025-04-28 | 2.31 | 2.36 | 2.24 | 2.25 | 16.7M |
| 2025-04-25 | 2.44 | 2.44 | 2.30 | 2.31 | 23.5M |
| 2025-04-24 | 2.26 | 2.44 | 2.25 | 2.40 | 56.5M |
| 2025-04-23 | 2.24 | 2.30 | 2.20 | 2.24 | 21.7M |
| 2025-04-22 | 2.25 | 2.25 | 2.16 | 2.22 | 22.3M |
| 2025-04-17 | 2.20 | 2.34 | 2.15 | 2.23 | 29.2M |
| 2025-04-16 | 2.28 | 2.30 | 2.14 | 2.20 | 29.8M |
| 2025-04-15 | 2.38 | 2.47 | 2.28 | 2.29 | 35.2M |
| 2025-04-14 | 2.31 | 2.50 | 2.27 | 2.38 | 58.3M |
| 2025-04-11 | 2.46 | 2.49 | 2.29 | 2.29 | 49.6M |
| 2025-04-10 | 2.38 | 2.58 | 2.34 | 2.38 | 69.9M |
| 2025-04-09 | 2.44 | 2.59 | 2.28 | 2.32 | 90.4M |
| 2025-04-08 | 2.53 | 2.89 | 2.26 | 2.40 | 230.9M |
| 2025-04-07 | 2.22 | 2.36 | 2.00 | 2.32 | 52.4M |
| 2025-04-03 | 2.51 | 2.60 | 2.35 | 2.40 | 57.9M |
| 2025-04-02 | 2.24 | 2.62 | 2.18 | 2.56 | 137.3M |
| 2025-04-01 | 2.02 | 2.29 | 1.98 | 2.20 | 71.0M |
| 2025-03-31 | 1.89 | 2.01 | 1.89 | 2.01 | 41.4M |
| 2025-03-28 | 1.88 | 1.93 | 1.83 | 1.83 | 7.2M |
| 2025-03-27 | 1.83 | 1.88 | 1.82 | 1.85 | 7.6M |
| 2025-03-26 | 1.82 | 1.85 | 1.81 | 1.83 | 4.6M |
| 2025-03-25 | 1.82 | 1.85 | 1.80 | 1.82 | 5.6M |
| 2025-03-24 | 1.83 | 1.84 | 1.80 | 1.84 | 4.1M |
| 2025-03-21 | 1.83 | 1.84 | 1.78 | 1.83 | 10.2M |
| 2025-03-20 | 1.87 | 1.88 | 1.82 | 1.84 | 7.1M |
| 2025-03-19 | 1.92 | 1.92 | 1.86 | 1.87 | 4.7M |
| 2025-03-18 | 1.93 | 1.94 | 1.87 | 1.89 | 10.7M |
| 2025-03-17 | 1.88 | 2.09 | 1.88 | 1.91 | 49.8M |
| 2025-03-14 | 1.78 | 1.88 | 1.77 | 1.85 | 13.1M |
| 2025-03-13 | 1.82 | 1.83 | 1.77 | 1.78 | 7.7M |
| 2025-03-12 | 1.86 | 1.88 | 1.81 | 1.83 | 4.8M |
| 2025-03-11 | 1.83 | 1.87 | 1.80 | 1.87 | 5.5M |
| 2025-03-10 | 1.93 | 1.93 | 1.82 | 1.84 | 12.0M |
| 2025-03-07 | 1.92 | 1.99 | 1.90 | 1.93 | 16.7M |
| 2025-03-06 | 1.88 | 1.95 | 1.87 | 1.93 | 14.3M |
| 2025-03-05 | 1.87 | 1.88 | 1.82 | 1.86 | 3.7M |
| 2025-03-04 | 1.87 | 1.87 | 1.82 | 1.84 | 6.6M |
| 2025-03-03 | 1.89 | 1.94 | 1.85 | 1.87 | 10.5M |
| 2025-02-28 | 2.00 | 2.00 | 1.85 | 1.85 | 14.7M |
| 2025-02-27 | 1.91 | 2.09 | 1.88 | 1.96 | 40.5M |
| 2025-02-26 | 1.82 | 1.90 | 1.82 | 1.89 | 10.6M |
| 2025-02-25 | 1.81 | 1.85 | 1.80 | 1.81 | 8.1M |
| 2025-02-24 | 1.90 | 1.90 | 1.82 | 1.82 | 6.3M |
| 2025-02-21 | 1.87 | 1.90 | 1.80 | 1.89 | 14.8M |
| 2025-02-20 | 1.88 | 1.92 | 1.83 | 1.84 | 11.4M |
| 2025-02-19 | 1.84 | 1.88 | 1.82 | 1.88 | 7.0M |
| 2025-02-18 | 1.85 | 1.88 | 1.82 | 1.84 | 5.1M |
| 2025-02-17 | 1.87 | 1.90 | 1.81 | 1.85 | 9.0M |
| 2025-02-14 | 1.86 | 1.89 | 1.83 | 1.85 | 7.3M |
| 2025-02-13 | 1.88 | 1.89 | 1.81 | 1.83 | 7.4M |
| 2025-02-12 | 1.86 | 1.87 | 1.84 | 1.85 | 4.5M |
| 2025-02-11 | 1.94 | 1.94 | 1.84 | 1.84 | 6.5M |
| 2025-02-10 | 1.91 | 1.93 | 1.87 | 1.91 | 6.0M |
| 2025-02-07 | 1.90 | 1.92 | 1.86 | 1.90 | 6.0M |
| 2025-02-06 | 1.93 | 1.93 | 1.87 | 1.88 | 4.9M |
| 2025-02-05 | 1.90 | 1.94 | 1.84 | 1.90 | 8.2M |
| 2025-02-04 | 1.89 | 1.96 | 1.89 | 1.96 | 1.1M |
| 2025-02-03 | 1.66 | 1.93 | 1.65 | 1.91 | 1.7M |
| 2025-01-28 | 1.82 | 1.91 | 1.78 | 1.90 | 0.6M |
| 2025-01-27 | 1.84 | 1.86 | 1.82 | 1.84 | 2.8M |
| 2025-01-24 | 1.83 | 1.84 | 1.81 | 1.82 | 3.1M |
| 2025-01-23 | 1.85 | 1.87 | 1.80 | 1.80 | 4.4M |
| 2025-01-22 | 1.86 | 1.86 | 1.80 | 1.81 | 4.1M |
| 2025-01-21 | 1.86 | 2.02 | 1.84 | 1.84 | 37.0M |
| 2025-01-20 | 1.82 | 1.84 | 1.79 | 1.80 | 2.7M |
| 2025-01-17 | 1.81 | 1.83 | 1.80 | 1.81 | 2.3M |
| 2025-01-16 | 1.80 | 1.84 | 1.78 | 1.82 | 4.9M |
| 2025-01-15 | 1.82 | 1.83 | 1.76 | 1.78 | 4.5M |
| 2025-01-14 | 1.69 | 1.78 | 1.69 | 1.77 | 6.5M |
| 2025-01-13 | 1.72 | 1.72 | 1.66 | 1.67 | 3.6M |
| 2025-01-10 | 1.75 | 1.75 | 1.65 | 1.72 | 7.7M |
| 2025-01-09 | 1.73 | 1.76 | 1.71 | 1.73 | 5.0M |
| 2025-01-08 | 1.81 | 1.81 | 1.71 | 1.74 | 8.6M |
| 2025-01-07 | 1.80 | 1.81 | 1.77 | 1.81 | 3.8M |
| 2025-01-06 | 1.84 | 1.84 | 1.76 | 1.78 | 5.7M |
| 2025-01-03 | 1.89 | 1.89 | 1.79 | 1.80 | 5.8M |
| 2025-01-02 | 1.97 | 1.97 | 1.85 | 1.87 | 4.9M |