3.85
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 4.00 | 4.00 | 3.88 | 3.92 | 532.5K |
| 09:35 | 3.90 | 3.91 | 3.88 | 3.88 | 165.0K |
| 09:40 | 3.90 | 3.93 | 3.90 | 3.91 | 297.5K |
| 09:45 | 3.92 | 3.93 | 3.89 | 3.93 | 208.0K |
| 09:50 | 3.91 | 3.93 | 3.89 | 3.90 | 152.0K |
| 09:55 | 3.89 | 3.90 | 3.87 | 3.87 | 177.0K |
| 10:00 | 3.88 | 3.89 | 3.88 | 3.89 | 13.0K |
| 10:05 | 3.87 | 3.88 | 3.86 | 3.87 | 57.0K |
| 10:10 | 3.86 | 3.86 | 3.86 | 3.86 | 52.5K |
| 10:15 | 3.87 | 3.87 | 3.86 | 3.87 | 181.0K |
| 10:20 | 3.86 | 3.88 | 3.86 | 3.87 | 53.5K |
| 10:30 | 3.86 | 3.86 | 3.86 | 3.86 | 8.5K |
| 10:35 | 3.87 | 3.87 | 3.86 | 3.86 | 25.0K |
| 10:40 | 3.85 | 3.85 | 3.84 | 3.84 | 380.0K |
| 10:45 | 3.85 | 3.85 | 3.83 | 3.85 | 291.0K |
| 10:50 | 3.86 | 3.86 | 3.85 | 3.85 | 114.5K |
| 10:55 | 3.86 | 3.86 | 3.86 | 3.86 | 61.5K |
| 11:00 | 3.87 | 3.88 | 3.87 | 3.88 | 30.5K |
| 11:05 | 3.90 | 3.90 | 3.90 | 3.90 | 132.5K |
| 11:10 | 3.91 | 3.91 | 3.91 | 3.91 | 229.0K |
| 11:15 | 3.92 | 3.94 | 3.92 | 3.92 | 106.5K |
| 11:20 | 3.93 | 3.93 | 3.93 | 3.93 | 17.5K |
| 11:30 | 3.94 | 3.94 | 3.94 | 3.94 | 5.5K |
| 11:45 | 3.92 | 3.92 | 3.92 | 3.92 | 2.0K |
| 11:50 | 3.93 | 3.93 | 3.91 | 3.93 | 3.5K |
| 11:55 | 3.93 | 3.93 | 3.91 | 3.93 | 4.0K |
| 13:00 | 3.92 | 3.94 | 3.92 | 3.94 | 85.5K |
| 13:05 | 3.92 | 3.92 | 3.90 | 3.90 | 73.0K |
| 13:10 | 3.89 | 3.93 | 3.89 | 3.93 | 56.0K |
| 13:15 | 3.93 | 3.94 | 3.91 | 3.94 | 23.0K |
| 13:20 | 3.95 | 3.95 | 3.95 | 3.95 | 0.5K |
| 13:25 | 3.94 | 3.94 | 3.93 | 3.93 | 3.0K |
| 13:35 | 3.92 | 3.92 | 3.92 | 3.92 | 2.0K |
| 13:40 | 3.93 | 3.93 | 3.93 | 3.93 | 75.0K |
| 13:45 | 3.96 | 3.96 | 3.95 | 3.96 | 110.0K |
| 13:50 | 3.95 | 3.95 | 3.95 | 3.95 | 31.0K |
| 14:00 | 3.94 | 3.94 | 3.93 | 3.93 | 166.5K |
| 14:10 | 3.94 | 3.94 | 3.94 | 3.94 | 19.5K |
| 14:15 | 3.93 | 3.93 | 3.93 | 3.93 | 11.5K |
| 14:25 | 3.92 | 3.92 | 3.92 | 3.92 | 2.0K |
| 14:30 | 3.94 | 3.94 | 3.94 | 3.94 | 1.0K |
| 14:35 | 3.91 | 3.92 | 3.91 | 3.92 | 163.5K |
| 14:40 | 3.91 | 3.91 | 3.91 | 3.91 | 2.0K |
| 14:45 | 3.92 | 3.92 | 3.91 | 3.91 | 149.0K |
| 15:05 | 3.90 | 3.91 | 3.89 | 3.91 | 120.5K |
| 15:15 | 3.90 | 3.90 | 3.89 | 3.89 | 135.5K |
| 15:20 | 3.88 | 3.88 | 3.87 | 3.87 | 200.5K |
| 15:25 | 3.88 | 3.88 | 3.88 | 3.88 | 27.5K |
| 15:30 | 3.89 | 3.89 | 3.89 | 3.89 | 34.5K |
| 15:35 | 3.90 | 3.90 | 3.90 | 3.90 | 22.5K |
| 15:40 | 3.89 | 3.90 | 3.88 | 3.89 | 117.5K |
| 15:45 | 3.88 | 3.89 | 3.88 | 3.89 | 14.0K |
| 15:50 | 3.90 | 3.90 | 3.88 | 3.88 | 41.0K |
| 15:55 | 3.87 | 3.88 | 3.85 | 3.85 | 417.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.99 | 4.00 | 3.82 | 3.85 | 5.4M |
| 2025-09-25 | 4.25 | 4.25 | 3.99 | 4.00 | 3.2M |
| 2025-09-24 | 4.09 | 4.23 | 4.02 | 4.20 | 4.8M |
| 2025-09-23 | 4.25 | 4.30 | 4.00 | 4.09 | 4.6M |
| 2025-09-22 | 4.27 | 4.37 | 4.16 | 4.25 | 4.3M |
| 2025-09-19 | 4.17 | 4.29 | 4.09 | 4.27 | 6.4M |
| 2025-09-18 | 4.21 | 4.28 | 4.12 | 4.17 | 4.0M |
| 2025-09-17 | 4.30 | 4.30 | 4.08 | 4.18 | 5.7M |
| 2025-09-16 | 4.32 | 4.35 | 4.17 | 4.26 | 5.2M |
| 2025-09-15 | 4.32 | 4.43 | 4.21 | 4.32 | 4.6M |
| 2025-09-12 | 4.30 | 4.37 | 4.18 | 4.27 | 5.6M |
| 2025-09-11 | 4.18 | 4.25 | 3.83 | 4.19 | 11.4M |
| 2025-09-10 | 4.40 | 4.46 | 4.15 | 4.21 | 5.6M |
| 2025-09-09 | 4.44 | 4.46 | 4.30 | 4.37 | 6.8M |
| 2025-09-08 | 4.52 | 4.54 | 4.32 | 4.40 | 9.6M |
| 2025-09-05 | 4.60 | 4.62 | 4.37 | 4.49 | 15.0M |
| 2025-09-04 | 4.04 | 4.70 | 4.02 | 4.59 | 43.6M |
| 2025-09-03 | 3.75 | 4.12 | 3.75 | 4.00 | 22.6M |
| 2025-09-02 | 3.73 | 3.96 | 3.70 | 3.76 | 21.5M |
| 2025-09-01 | 3.69 | 3.84 | 3.40 | 3.74 | 25.1M |
| 2025-08-29 | 3.24 | 3.55 | 3.23 | 3.43 | 11.8M |
| 2025-08-28 | 3.42 | 3.42 | 3.16 | 3.19 | 6.3M |
| 2025-08-27 | 3.60 | 3.68 | 3.37 | 3.41 | 6.1M |
| 2025-08-26 | 3.51 | 3.61 | 3.40 | 3.60 | 8.3M |
| 2025-08-25 | 3.50 | 3.58 | 3.43 | 3.51 | 6.2M |
| 2025-08-22 | 3.55 | 3.55 | 3.41 | 3.47 | 4.6M |
| 2025-08-21 | 3.60 | 3.63 | 3.47 | 3.55 | 4.8M |
| 2025-08-20 | 3.61 | 3.63 | 3.45 | 3.62 | 4.4M |
| 2025-08-19 | 3.83 | 3.83 | 3.61 | 3.64 | 8.6M |
| 2025-08-18 | 3.52 | 3.81 | 3.39 | 3.79 | 14.6M |
| 2025-08-15 | 3.46 | 3.51 | 3.37 | 3.49 | 5.1M |
| 2025-08-14 | 3.39 | 3.50 | 3.36 | 3.45 | 7.5M |
| 2025-08-13 | 3.16 | 3.41 | 3.16 | 3.31 | 9.6M |
| 2025-08-12 | 3.10 | 3.18 | 3.03 | 3.16 | 5.5M |
| 2025-08-11 | 3.19 | 3.24 | 3.05 | 3.11 | 5.9M |
| 2025-08-08 | 3.16 | 3.16 | 3.06 | 3.13 | 3.7M |
| 2025-08-07 | 3.31 | 3.31 | 3.13 | 3.15 | 5.0M |
| 2025-08-06 | 3.62 | 3.62 | 3.25 | 3.27 | 7.2M |
| 2025-08-05 | 3.30 | 3.51 | 3.25 | 3.46 | 8.0M |
| 2025-08-04 | 3.25 | 3.35 | 3.18 | 3.22 | 4.7M |
| 2025-08-01 | 3.40 | 3.45 | 3.16 | 3.21 | 10.4M |
| 2025-07-31 | 3.65 | 3.69 | 3.27 | 3.31 | 27.1M |
| 2025-07-30 | 3.98 | 3.98 | 3.47 | 3.68 | 30.4M |
| 2025-07-29 | 4.00 | 4.05 | 3.78 | 3.91 | 19.5M |
| 2025-07-28 | 3.85 | 3.96 | 3.65 | 3.87 | 13.3M |
| 2025-07-25 | 3.83 | 3.94 | 3.72 | 3.83 | 7.8M |
| 2025-07-24 | 3.89 | 3.97 | 3.71 | 3.83 | 9.2M |
| 2025-07-23 | 3.90 | 3.98 | 3.75 | 3.89 | 11.6M |
| 2025-07-22 | 3.96 | 4.17 | 3.84 | 3.90 | 13.8M |
| 2025-07-21 | 4.05 | 4.05 | 3.80 | 3.96 | 14.7M |
| 2025-07-18 | 4.03 | 4.09 | 3.90 | 4.05 | 11.9M |
| 2025-07-17 | 3.84 | 4.12 | 3.75 | 4.07 | 24.0M |
| 2025-07-16 | 3.78 | 3.93 | 3.72 | 3.84 | 17.4M |
| 2025-07-15 | 3.64 | 3.80 | 3.55 | 3.78 | 10.7M |
| 2025-07-14 | 3.37 | 3.69 | 3.30 | 3.64 | 15.8M |
| 2025-07-11 | 3.43 | 3.53 | 3.26 | 3.29 | 10.3M |
| 2025-07-10 | 3.60 | 3.60 | 3.37 | 3.43 | 10.5M |
| 2025-07-09 | 3.36 | 3.64 | 3.34 | 3.49 | 21.7M |
| 2025-07-08 | 3.16 | 3.43 | 3.15 | 3.36 | 20.1M |
| 2025-07-07 | 3.14 | 3.22 | 3.06 | 3.16 | 8.9M |
| 2025-07-04 | 3.25 | 3.25 | 3.03 | 3.13 | 13.4M |
| 2025-07-03 | 3.14 | 3.26 | 3.01 | 3.18 | 17.7M |
| 2025-07-02 | 2.87 | 3.12 | 2.87 | 3.10 | 9.9M |
| 2025-06-30 | 2.90 | 2.90 | 2.79 | 2.83 | 6.4M |
| 2025-06-27 | 2.85 | 2.93 | 2.76 | 2.91 | 8.0M |
| 2025-06-26 | 2.91 | 2.91 | 2.66 | 2.84 | 6.1M |
| 2025-06-25 | 2.86 | 2.93 | 2.77 | 2.91 | 6.9M |
| 2025-06-24 | 2.85 | 2.91 | 2.73 | 2.85 | 5.0M |
| 2025-06-23 | 2.73 | 2.88 | 2.68 | 2.85 | 9.5M |
| 2025-06-20 | 2.80 | 2.92 | 2.69 | 2.81 | 17.3M |
| 2025-06-19 | 2.94 | 2.95 | 2.65 | 2.71 | 10.1M |
| 2025-06-18 | 2.92 | 3.07 | 2.90 | 2.99 | 7.6M |
| 2025-06-17 | 3.15 | 3.27 | 2.86 | 2.92 | 7.5M |
| 2025-06-16 | 3.20 | 3.22 | 3.05 | 3.14 | 4.4M |
| 2025-06-13 | 3.50 | 3.50 | 3.00 | 3.06 | 17.5M |
| 2025-06-12 | 3.22 | 3.47 | 3.22 | 3.42 | 7.4M |
| 2025-06-11 | 3.26 | 3.54 | 3.23 | 3.28 | 7.7M |
| 2025-06-10 | 3.30 | 3.45 | 3.23 | 3.30 | 6.2M |
| 2025-06-09 | 3.23 | 3.31 | 3.14 | 3.30 | 6.4M |
| 2025-06-06 | 2.92 | 3.28 | 2.92 | 3.20 | 8.0M |
| 2025-06-05 | 3.10 | 3.25 | 2.95 | 3.00 | 9.9M |
| 2025-06-04 | 2.63 | 3.20 | 2.63 | 3.03 | 15.6M |
| 2025-06-03 | 2.79 | 2.79 | 2.64 | 2.64 | 2.4M |
| 2025-06-02 | 2.70 | 2.76 | 2.58 | 2.73 | 4.6M |
| 2025-05-30 | 2.80 | 2.86 | 2.71 | 2.73 | 4.0M |
| 2025-05-29 | 2.59 | 2.93 | 2.57 | 2.83 | 9.7M |
| 2025-05-28 | 2.53 | 2.61 | 2.45 | 2.58 | 4.2M |
| 2025-05-27 | 2.30 | 2.57 | 2.30 | 2.53 | 9.9M |
| 2025-05-26 | 2.23 | 2.32 | 2.14 | 2.30 | 3.5M |
| 2025-05-23 | 2.20 | 2.33 | 2.19 | 2.25 | 2.0M |
| 2025-05-22 | 2.16 | 2.26 | 2.08 | 2.20 | 4.4M |
| 2025-05-21 | 2.19 | 2.26 | 2.16 | 2.21 | 4.4M |
| 2025-05-20 | 2.20 | 2.35 | 2.19 | 2.20 | 5.4M |
| 2025-05-19 | 2.09 | 2.20 | 2.09 | 2.19 | 3.4M |
| 2025-05-16 | 2.04 | 2.12 | 2.04 | 2.09 | 1.8M |
| 2025-05-15 | 2.00 | 2.11 | 2.00 | 2.06 | 2.1M |
| 2025-05-14 | 1.95 | 2.01 | 1.95 | 1.99 | 1.1M |
| 2025-05-13 | 2.00 | 2.00 | 1.87 | 1.95 | 4.6M |
| 2025-05-12 | 2.10 | 2.12 | 1.90 | 1.93 | 6.0M |
| 2025-05-09 | 2.08 | 2.12 | 2.04 | 2.12 | 2.2M |
| 2025-05-08 | 2.06 | 2.13 | 2.01 | 2.11 | 2.2M |
| 2025-05-07 | 2.19 | 2.20 | 2.05 | 2.09 | 1.5M |
| 2025-05-06 | 2.24 | 2.27 | 2.19 | 2.22 | 1.5M |
| 2025-05-02 | 2.20 | 2.25 | 2.17 | 2.24 | 0.9M |
| 2025-04-30 | 2.24 | 2.24 | 2.18 | 2.20 | 0.6M |
| 2025-04-29 | 2.16 | 2.24 | 2.16 | 2.22 | 0.5M |
| 2025-04-28 | 2.20 | 2.24 | 2.15 | 2.16 | 1.0M |
| 2025-04-25 | 2.27 | 2.35 | 2.20 | 2.25 | 1.9M |
| 2025-04-24 | 2.13 | 2.30 | 2.09 | 2.29 | 3.9M |
| 2025-04-23 | 2.04 | 2.15 | 2.03 | 2.14 | 1.7M |
| 2025-04-22 | 1.99 | 2.03 | 1.94 | 1.99 | 2.9M |
| 2025-04-17 | 1.96 | 2.01 | 1.91 | 1.93 | 0.8M |
| 2025-04-16 | 2.00 | 2.01 | 1.93 | 1.99 | 1.1M |
| 2025-04-15 | 2.05 | 2.15 | 2.02 | 2.05 | 1.6M |
| 2025-04-14 | 2.06 | 2.21 | 2.04 | 2.04 | 5.2M |
| 2025-04-11 | 1.95 | 2.06 | 1.90 | 2.04 | 1.6M |
| 2025-04-10 | 1.91 | 2.03 | 1.91 | 1.98 | 3.5M |
| 2025-04-09 | 1.85 | 1.92 | 1.78 | 1.87 | 5.2M |
| 2025-04-08 | 1.87 | 1.99 | 1.82 | 1.92 | 6.7M |
| 2025-04-07 | 2.14 | 2.14 | 1.73 | 1.84 | 12.1M |
| 2025-04-03 | 2.38 | 2.51 | 2.22 | 2.26 | 6.9M |
| 2025-04-02 | 2.48 | 2.50 | 2.38 | 2.38 | 2.7M |
| 2025-04-01 | 2.45 | 2.65 | 2.44 | 2.52 | 4.6M |
| 2025-03-31 | 2.47 | 2.48 | 2.30 | 2.44 | 3.9M |
| 2025-03-28 | 2.67 | 2.79 | 2.43 | 2.48 | 8.4M |
| 2025-03-27 | 2.45 | 2.60 | 2.39 | 2.58 | 5.0M |
| 2025-03-26 | 2.40 | 2.46 | 2.33 | 2.44 | 2.7M |
| 2025-03-25 | 2.30 | 2.49 | 2.24 | 2.42 | 3.3M |
| 2025-03-24 | 2.22 | 2.33 | 2.18 | 2.32 | 2.6M |
| 2025-03-21 | 2.30 | 2.35 | 2.14 | 2.18 | 3.2M |
| 2025-03-20 | 2.30 | 2.42 | 2.29 | 2.29 | 2.9M |
| 2025-03-19 | 2.39 | 2.39 | 2.26 | 2.33 | 3.2M |
| 2025-03-18 | 2.48 | 2.50 | 2.35 | 2.38 | 2.0M |
| 2025-03-17 | 2.35 | 2.53 | 2.35 | 2.47 | 3.5M |
| 2025-03-14 | 2.35 | 2.39 | 2.29 | 2.35 | 2.5M |
| 2025-03-13 | 2.39 | 2.40 | 2.21 | 2.34 | 2.8M |
| 2025-03-12 | 2.40 | 2.53 | 2.33 | 2.35 | 4.5M |
| 2025-03-11 | 2.17 | 2.55 | 2.17 | 2.40 | 6.7M |
| 2025-03-10 | 2.37 | 2.42 | 2.16 | 2.23 | 3.3M |
| 2025-03-07 | 2.29 | 2.41 | 2.22 | 2.36 | 3.4M |
| 2025-03-06 | 2.44 | 2.59 | 2.28 | 2.29 | 9.6M |
| 2025-03-05 | 1.97 | 2.47 | 1.96 | 2.44 | 10.1M |
| 2025-03-04 | 1.91 | 1.96 | 1.90 | 1.93 | 1.4M |
| 2025-03-03 | 1.91 | 2.03 | 1.85 | 1.95 | 3.2M |
| 2025-02-28 | 2.06 | 2.06 | 1.88 | 1.91 | 3.6M |
| 2025-02-27 | 2.16 | 2.25 | 1.98 | 2.05 | 4.4M |
| 2025-02-26 | 2.00 | 2.19 | 1.99 | 2.10 | 6.1M |
| 2025-02-25 | 2.00 | 2.15 | 1.95 | 1.98 | 5.4M |
| 2025-02-24 | 2.32 | 2.34 | 1.99 | 2.04 | 7.3M |
| 2025-02-21 | 2.20 | 2.35 | 2.16 | 2.35 | 4.0M |
| 2025-02-20 | 2.20 | 2.46 | 2.13 | 2.20 | 9.9M |
| 2025-02-19 | 1.72 | 2.24 | 1.71 | 2.19 | 13.0M |
| 2025-02-18 | 1.71 | 1.75 | 1.68 | 1.70 | 2.5M |
| 2025-02-17 | 1.65 | 1.73 | 1.63 | 1.71 | 1.7M |
| 2025-02-14 | 1.48 | 1.67 | 1.48 | 1.67 | 5.2M |
| 2025-02-13 | 1.50 | 1.54 | 1.46 | 1.47 | 3.4M |
| 2025-02-12 | 1.51 | 1.56 | 1.41 | 1.53 | 2.8M |
| 2025-02-11 | 1.55 | 1.58 | 1.52 | 1.54 | 0.7M |
| 2025-02-10 | 1.53 | 1.58 | 1.51 | 1.58 | 1.4M |
| 2025-02-07 | 1.57 | 1.60 | 1.43 | 1.52 | 0.9M |
| 2025-02-06 | 1.50 | 1.60 | 1.50 | 1.56 | 0.8M |
| 2025-02-05 | 1.55 | 1.55 | 1.51 | 1.53 | 0.4M |
| 2025-02-04 | 1.53 | 1.56 | 1.53 | 1.56 | 0.7M |
| 2025-02-03 | 1.49 | 1.53 | 1.46 | 1.53 | 0.6M |
| 2025-01-28 | 1.51 | 1.53 | 1.50 | 1.53 | 0.5M |
| 2025-01-27 | 1.47 | 1.53 | 1.47 | 1.52 | 2.2M |
| 2025-01-24 | 1.39 | 1.49 | 1.39 | 1.47 | 1.4M |
| 2025-01-23 | 1.40 | 1.45 | 1.40 | 1.42 | 1.1M |
| 2025-01-22 | 1.35 | 1.40 | 1.34 | 1.40 | 2.4M |
| 2025-01-21 | 1.38 | 1.40 | 1.35 | 1.37 | 1.5M |
| 2025-01-20 | 1.35 | 1.39 | 1.34 | 1.38 | 0.7M |
| 2025-01-17 | 1.31 | 1.36 | 1.30 | 1.35 | 1.3M |
| 2025-01-16 | 1.32 | 1.32 | 1.28 | 1.31 | 2.4M |
| 2025-01-15 | 1.33 | 1.33 | 1.29 | 1.30 | 0.3M |
| 2025-01-14 | 1.34 | 1.37 | 1.30 | 1.33 | 1.0M |
| 2025-01-13 | 1.31 | 1.33 | 1.28 | 1.33 | 0.5M |
| 2025-01-10 | 1.32 | 1.32 | 1.27 | 1.31 | 0.5M |
| 2025-01-09 | 1.33 | 1.33 | 1.24 | 1.33 | 1.5M |
| 2025-01-08 | 1.35 | 1.38 | 1.32 | 1.38 | 0.4M |
| 2025-01-07 | 1.40 | 1.41 | 1.35 | 1.36 | 0.1M |
| 2025-01-06 | 1.44 | 1.46 | 1.37 | 1.40 | 1.9M |
| 2025-01-03 | 1.45 | 1.47 | 1.37 | 1.45 | 1.4M |
| 2025-01-02 | 1.41 | 1.46 | 1.40 | 1.45 | 1.3M |