3.32
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.34 | 3.34 | 3.34 | 3.34 | 1.2K |
| 09:33 | 3.35 | 3.35 | 3.35 | 3.35 | 8.2K |
| 10:00 | 3.30 | 3.30 | 3.30 | 3.30 | 0.1K |
| 10:01 | 3.31 | 3.31 | 3.31 | 3.31 | 0.1K |
| 10:10 | 3.31 | 3.31 | 3.31 | 3.31 | 7.1K |
| 10:58 | 3.31 | 3.31 | 3.31 | 3.31 | 0.9K |
| 11:07 | 3.30 | 3.30 | 3.30 | 3.30 | 2.0K |
| 11:39 | 3.32 | 3.32 | 3.32 | 3.32 | 8.0K |
| 11:53 | 3.33 | 3.33 | 3.33 | 3.33 | 7.4K |
| 11:54 | 3.32 | 3.32 | 3.32 | 3.32 | 0.1K |
| 12:03 | 3.31 | 3.31 | 3.31 | 3.31 | 2.7K |
| 12:05 | 3.30 | 3.30 | 3.30 | 3.30 | 0.1K |
| 12:13 | 3.30 | 3.30 | 3.30 | 3.30 | 0.4K |
| 12:15 | 3.32 | 3.32 | 3.32 | 3.32 | 3.1K |
| 12:56 | 3.28 | 3.28 | 3.28 | 3.28 | 0.4K |
| 13:02 | 3.31 | 3.31 | 3.31 | 3.31 | 0.7K |
| 13:35 | 3.29 | 3.30 | 3.27 | 3.30 | 39.4K |
| 13:36 | 3.28 | 3.30 | 3.28 | 3.30 | 10.3K |
| 13:37 | 3.28 | 3.29 | 3.28 | 3.29 | 0.6K |
| 13:38 | 3.30 | 3.30 | 3.29 | 3.30 | 2.2K |
| 13:39 | 3.30 | 3.30 | 3.30 | 3.30 | 4.3K |
| 13:41 | 3.31 | 3.31 | 3.31 | 3.31 | 0.1K |
| 13:44 | 3.30 | 3.30 | 3.30 | 3.30 | 5.3K |
| 13:53 | 3.30 | 3.30 | 3.29 | 3.29 | 8.3K |
| 14:03 | 3.29 | 3.31 | 3.29 | 3.31 | 0.4K |
| 14:09 | 3.32 | 3.32 | 3.32 | 3.32 | 7.5K |
| 14:13 | 3.31 | 3.31 | 3.31 | 3.31 | 0.4K |
| 14:14 | 3.30 | 3.31 | 3.28 | 3.29 | 2.1K |
| 14:15 | 3.29 | 3.31 | 3.29 | 3.31 | 2.6K |
| 14:24 | 3.30 | 3.30 | 3.30 | 3.30 | 0.4K |
| 14:28 | 3.29 | 3.29 | 3.29 | 3.29 | 0.9K |
| 14:40 | 3.30 | 3.30 | 3.30 | 3.30 | 0.1K |
| 14:41 | 3.30 | 3.30 | 3.30 | 3.30 | 0.5K |
| 14:43 | 3.30 | 3.30 | 3.30 | 3.30 | 2.1K |
| 14:44 | 3.27 | 3.27 | 3.24 | 3.24 | 4.4K |
| 14:47 | 3.31 | 3.31 | 3.31 | 3.31 | 8.5K |
| 14:48 | 3.31 | 3.31 | 3.31 | 3.31 | 0.2K |
| 14:51 | 3.31 | 3.31 | 3.31 | 3.31 | 12.6K |
| 14:54 | 3.31 | 3.31 | 3.31 | 3.31 | 7.8K |
| 14:55 | 3.29 | 3.29 | 3.29 | 3.29 | 0.2K |
| 14:56 | 3.31 | 3.31 | 3.31 | 3.31 | 8.3K |
| 15:15 | 3.33 | 3.33 | 3.33 | 3.33 | 1.0K |
| 15:16 | 3.30 | 3.31 | 3.30 | 3.31 | 0.6K |
| 15:19 | 3.31 | 3.31 | 3.31 | 3.31 | 8.3K |
| 15:22 | 3.30 | 3.30 | 3.30 | 3.30 | 0.1K |
| 15:24 | 3.32 | 3.32 | 3.29 | 3.29 | 10.3K |
| 15:25 | 3.30 | 3.30 | 3.29 | 3.30 | 1.2K |
| 15:26 | 3.30 | 3.30 | 3.29 | 3.29 | 1.2K |
| 15:27 | 3.30 | 3.30 | 3.30 | 3.30 | 1.4K |
| 15:28 | 3.30 | 3.33 | 3.30 | 3.33 | 2.2K |
| 15:29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.1K |
| 15:30 | 3.30 | 3.30 | 3.30 | 3.30 | 7.9K |
| 15:32 | 3.31 | 3.31 | 3.31 | 3.31 | 1.3K |
| 15:50 | 3.30 | 3.30 | 3.30 | 3.30 | 0.2K |
| 15:51 | 3.29 | 3.29 | 3.29 | 3.29 | 0.5K |
| 15:52 | 3.29 | 3.29 | 3.29 | 3.29 | 0.1K |
| 15:55 | 3.30 | 3.30 | 3.30 | 3.30 | 0.3K |
| 15:59 | 3.29 | 3.30 | 3.29 | 3.30 | 0.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.34 | 3.34 | 3.27 | 3.32 | 0.0M |
| 2025-09-29 | 3.31 | 3.36 | 3.26 | 3.28 | 0.1M |
| 2025-09-26 | 3.34 | 3.37 | 3.24 | 3.30 | 0.2M |
| 2025-09-25 | 3.30 | 3.35 | 3.23 | 3.29 | 0.2M |
| 2025-09-24 | 3.30 | 3.35 | 3.26 | 3.32 | 0.1M |
| 2025-09-23 | 3.31 | 3.45 | 3.26 | 3.33 | 0.1M |
| 2025-09-22 | 3.34 | 3.38 | 3.24 | 3.31 | 0.2M |
| 2025-09-19 | 3.49 | 3.49 | 3.20 | 3.35 | 0.5M |
| 2025-09-18 | 3.47 | 3.47 | 3.41 | 3.43 | 0.0M |
| 2025-09-17 | 3.51 | 3.52 | 3.35 | 3.43 | 0.1M |
| 2025-09-16 | 3.47 | 3.52 | 3.45 | 3.51 | 0.0M |
| 2025-09-15 | 3.50 | 3.53 | 3.44 | 3.48 | 0.0M |
| 2025-09-12 | 3.46 | 3.50 | 3.45 | 3.47 | 0.0M |
| 2025-09-11 | 3.48 | 3.48 | 3.42 | 3.43 | 0.0M |
| 2025-09-10 | 3.46 | 3.49 | 3.43 | 3.47 | 0.0M |
| 2025-09-09 | 3.44 | 3.50 | 3.41 | 3.46 | 0.0M |
| 2025-09-08 | 3.37 | 3.46 | 3.37 | 3.44 | 0.0M |
| 2025-09-05 | 3.38 | 3.46 | 3.38 | 3.43 | 0.1M |
| 2025-09-04 | 3.42 | 3.50 | 3.34 | 3.43 | 0.1M |
| 2025-09-03 | 3.34 | 3.45 | 3.33 | 3.42 | 0.1M |
| 2025-09-02 | 3.42 | 3.43 | 3.34 | 3.40 | 0.0M |
| 2025-08-29 | 3.42 | 3.43 | 3.38 | 3.41 | 0.0M |
| 2025-08-28 | 3.38 | 3.44 | 3.34 | 3.40 | 0.1M |
| 2025-08-27 | 3.37 | 3.39 | 3.34 | 3.37 | 0.0M |
| 2025-08-26 | 3.35 | 3.35 | 3.32 | 3.33 | 0.0M |
| 2025-08-25 | 3.37 | 3.39 | 3.30 | 3.33 | 0.1M |
| 2025-08-22 | 3.35 | 3.38 | 3.32 | 3.37 | 0.0M |
| 2025-08-21 | 3.38 | 3.38 | 3.35 | 3.36 | 0.0M |
| 2025-08-20 | 3.39 | 3.39 | 3.35 | 3.36 | 0.0M |
| 2025-08-19 | 3.37 | 3.40 | 3.33 | 3.36 | 0.0M |
| 2025-08-18 | 3.38 | 3.38 | 3.35 | 3.37 | 0.0M |
| 2025-08-15 | 3.44 | 3.44 | 3.40 | 3.41 | 0.0M |
| 2025-08-14 | 3.38 | 3.50 | 3.37 | 3.43 | 0.1M |
| 2025-08-13 | 3.39 | 3.39 | 3.36 | 3.38 | 0.0M |
| 2025-08-12 | 3.38 | 3.42 | 3.35 | 3.40 | 0.0M |
| 2025-08-11 | 3.30 | 3.34 | 3.26 | 3.28 | 0.0M |
| 2025-08-08 | 3.32 | 3.34 | 3.29 | 3.30 | 0.0M |
| 2025-08-07 | 3.30 | 3.30 | 3.26 | 3.29 | 0.0M |
| 2025-08-06 | 3.29 | 3.30 | 3.26 | 3.30 | 0.0M |
| 2025-08-05 | 3.32 | 3.33 | 3.27 | 3.28 | 0.1M |
| 2025-08-04 | 3.27 | 3.37 | 3.27 | 3.30 | 0.1M |
| 2025-08-01 | 3.33 | 3.33 | 3.28 | 3.28 | 0.0M |
| 2025-07-31 | 3.41 | 3.41 | 3.36 | 3.36 | 0.0M |
| 2025-07-30 | 3.41 | 3.45 | 3.38 | 3.38 | 0.0M |
| 2025-07-29 | 3.40 | 3.43 | 3.38 | 3.40 | 0.0M |
| 2025-07-28 | 3.46 | 3.48 | 3.30 | 3.40 | 0.1M |
| 2025-07-25 | 3.40 | 3.48 | 3.40 | 3.46 | 0.0M |
| 2025-07-24 | 3.46 | 3.46 | 3.38 | 3.43 | 0.0M |
| 2025-07-23 | 3.40 | 3.44 | 3.34 | 3.44 | 0.1M |
| 2025-07-22 | 3.36 | 3.48 | 3.34 | 3.40 | 0.1M |
| 2025-07-21 | 3.36 | 3.37 | 3.34 | 3.35 | 0.0M |
| 2025-07-18 | 3.37 | 3.37 | 3.33 | 3.34 | 0.0M |
| 2025-07-17 | 3.34 | 3.38 | 3.33 | 3.34 | 0.0M |
| 2025-07-16 | 3.34 | 3.37 | 3.33 | 3.33 | 0.1M |
| 2025-07-15 | 3.35 | 3.40 | 3.32 | 3.34 | 0.1M |
| 2025-07-14 | 3.29 | 3.34 | 3.28 | 3.34 | 0.0M |
| 2025-07-11 | 3.32 | 3.33 | 3.30 | 3.31 | 0.0M |
| 2025-07-10 | 3.31 | 3.33 | 3.30 | 3.33 | 0.0M |
| 2025-07-09 | 3.26 | 3.33 | 3.26 | 3.32 | 0.0M |
| 2025-07-08 | 3.28 | 3.33 | 3.28 | 3.29 | 0.0M |
| 2025-07-07 | 3.26 | 3.32 | 3.25 | 3.28 | 0.0M |
| 2025-07-03 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0M |
| 2025-07-02 | 3.22 | 3.32 | 3.22 | 3.29 | 0.0M |
| 2025-07-01 | 3.28 | 3.33 | 3.27 | 3.28 | 0.0M |
| 2025-06-30 | 3.29 | 3.34 | 3.24 | 3.28 | 0.0M |
| 2025-06-27 | 3.12 | 3.30 | 3.12 | 3.28 | 0.0M |
| 2025-06-26 | 3.32 | 3.36 | 3.26 | 3.27 | 0.0M |
| 2025-06-25 | 3.36 | 3.39 | 3.27 | 3.32 | 0.0M |
| 2025-06-24 | 3.31 | 3.43 | 3.31 | 3.39 | 0.1M |
| 2025-06-23 | 3.22 | 3.27 | 3.03 | 3.22 | 0.2M |
| 2025-06-20 | 3.35 | 3.44 | 3.20 | 3.35 | 0.1M |
| 2025-06-18 | 3.29 | 3.43 | 3.24 | 3.27 | 0.0M |
| 2025-06-17 | 3.22 | 3.29 | 3.19 | 3.28 | 0.1M |
| 2025-06-16 | 3.18 | 3.24 | 3.18 | 3.23 | 0.0M |
| 2025-06-13 | 3.26 | 3.27 | 3.20 | 3.21 | 0.0M |
| 2025-06-12 | 3.20 | 3.29 | 3.20 | 3.27 | 0.0M |
| 2025-06-11 | 3.15 | 3.17 | 3.15 | 3.15 | 0.0M |
| 2025-06-10 | 3.18 | 3.19 | 3.15 | 3.15 | 0.0M |
| 2025-06-09 | 3.14 | 3.22 | 3.08 | 3.13 | 0.0M |
| 2025-06-06 | 3.10 | 3.16 | 3.10 | 3.13 | 0.0M |
| 2025-06-05 | 3.14 | 3.25 | 3.06 | 3.15 | 0.1M |
| 2025-06-04 | 3.20 | 3.20 | 3.13 | 3.15 | 0.0M |
| 2025-06-03 | 3.17 | 3.25 | 3.14 | 3.16 | 0.2M |
| 2025-06-02 | 3.27 | 3.31 | 3.11 | 3.19 | 0.3M |
| 2025-05-30 | 3.27 | 3.34 | 3.24 | 3.29 | 0.1M |
| 2025-05-29 | 3.25 | 3.35 | 3.22 | 3.32 | 0.0M |
| 2025-05-28 | 3.28 | 3.32 | 3.22 | 3.31 | 0.2M |
| 2025-05-27 | 3.22 | 3.28 | 3.17 | 3.27 | 0.1M |
| 2025-05-23 | 3.31 | 3.31 | 3.20 | 3.23 | 0.1M |
| 2025-05-22 | 3.18 | 3.24 | 3.11 | 3.23 | 0.1M |
| 2025-05-21 | 3.15 | 3.21 | 3.15 | 3.16 | 0.0M |
| 2025-05-20 | 3.25 | 3.33 | 3.06 | 3.17 | 0.5M |
| 2025-05-19 | 3.31 | 3.37 | 3.22 | 3.27 | 0.5M |
| 2025-05-16 | 3.30 | 3.36 | 3.26 | 3.29 | 0.5M |
| 2025-05-15 | 3.45 | 3.52 | 3.26 | 3.29 | 0.7M |
| 2025-05-14 | 3.50 | 3.54 | 3.36 | 3.47 | 0.3M |
| 2025-05-13 | 3.42 | 3.52 | 3.42 | 3.50 | 0.2M |
| 2025-05-12 | 3.29 | 3.43 | 3.23 | 3.41 | 0.2M |
| 2025-05-09 | 3.18 | 3.26 | 3.16 | 3.23 | 0.2M |
| 2025-05-08 | 3.02 | 3.24 | 3.02 | 3.17 | 0.3M |
| 2025-05-07 | 3.08 | 3.20 | 3.04 | 3.07 | 0.1M |
| 2025-05-06 | 3.04 | 3.06 | 3.00 | 3.03 | 0.0M |
| 2025-05-05 | 2.96 | 3.04 | 2.96 | 3.04 | 0.0M |
| 2025-05-02 | 3.06 | 3.15 | 2.98 | 3.01 | 0.0M |
| 2025-05-01 | 2.87 | 3.12 | 2.87 | 3.03 | 0.1M |
| 2025-04-30 | 2.84 | 3.12 | 2.82 | 2.96 | 0.1M |
| 2025-04-29 | 2.91 | 3.10 | 2.89 | 2.94 | 0.1M |
| 2025-04-28 | 2.90 | 2.97 | 2.90 | 2.94 | 0.0M |
| 2025-04-25 | 2.91 | 2.97 | 2.86 | 2.97 | 0.0M |
| 2025-04-24 | 2.90 | 2.96 | 2.90 | 2.96 | 0.0M |
| 2025-04-23 | 2.99 | 2.99 | 2.88 | 2.92 | 0.0M |
| 2025-04-22 | 2.85 | 2.95 | 2.85 | 2.92 | 0.0M |
| 2025-04-21 | 2.88 | 3.02 | 2.87 | 2.88 | 0.0M |
| 2025-04-17 | 2.88 | 2.90 | 2.82 | 2.90 | 0.0M |
| 2025-04-16 | 2.93 | 2.93 | 2.82 | 2.82 | 0.0M |
| 2025-04-15 | 2.90 | 3.00 | 2.89 | 2.93 | 0.0M |
| 2025-04-14 | 2.95 | 2.95 | 2.90 | 2.95 | 0.0M |
| 2025-04-11 | 2.90 | 2.98 | 2.85 | 2.94 | 0.0M |
| 2025-04-10 | 3.00 | 3.04 | 2.82 | 2.90 | 0.0M |
| 2025-04-09 | 2.86 | 3.08 | 2.81 | 3.05 | 0.1M |
| 2025-04-08 | 3.02 | 3.02 | 2.92 | 2.94 | 0.0M |
| 2025-04-07 | 2.98 | 3.08 | 2.86 | 2.92 | 0.0M |
| 2025-04-04 | 3.07 | 3.14 | 3.02 | 3.08 | 0.0M |
| 2025-04-03 | 3.20 | 3.28 | 3.09 | 3.19 | 0.0M |
| 2025-04-02 | 3.39 | 3.40 | 3.34 | 3.38 | 0.0M |
| 2025-04-01 | 3.35 | 3.50 | 3.35 | 3.40 | 0.0M |
| 2025-03-31 | 3.42 | 3.64 | 3.33 | 3.40 | 0.0M |
| 2025-03-28 | 3.50 | 3.50 | 3.41 | 3.43 | 0.0M |
| 2025-03-27 | 3.45 | 3.49 | 3.39 | 3.49 | 0.0M |
| 2025-03-26 | 3.45 | 3.49 | 3.37 | 3.45 | 0.0M |
| 2025-03-25 | 3.47 | 3.53 | 3.45 | 3.45 | 0.0M |
| 2025-03-24 | 3.62 | 3.62 | 3.48 | 3.54 | 0.0M |
| 2025-03-21 | 3.57 | 3.62 | 3.57 | 3.57 | 0.0M |
| 2025-03-20 | 3.59 | 3.59 | 3.57 | 3.57 | 0.0M |
| 2025-03-19 | 3.59 | 3.60 | 3.55 | 3.55 | 0.0M |
| 2025-03-18 | 3.42 | 3.59 | 3.42 | 3.57 | 0.0M |
| 2025-03-17 | 3.50 | 3.56 | 3.50 | 3.55 | 0.0M |
| 2025-03-14 | 3.55 | 3.61 | 3.50 | 3.57 | 0.0M |
| 2025-03-13 | 3.54 | 3.57 | 3.54 | 3.57 | 0.0M |
| 2025-03-12 | 3.63 | 3.66 | 3.56 | 3.60 | 0.0M |
| 2025-03-11 | 3.55 | 3.63 | 3.55 | 3.58 | 0.0M |
| 2025-03-10 | 3.63 | 3.68 | 3.62 | 3.62 | 0.0M |
| 2025-03-07 | 3.58 | 3.70 | 3.58 | 3.70 | 0.0M |
| 2025-03-06 | 3.55 | 3.64 | 3.55 | 3.64 | 0.0M |
| 2025-03-05 | 3.65 | 3.65 | 3.55 | 3.61 | 0.0M |
| 2025-03-04 | 3.60 | 3.60 | 3.55 | 3.55 | 0.0M |
| 2025-03-03 | 3.60 | 3.62 | 3.54 | 3.55 | 0.0M |
| 2025-02-28 | 3.68 | 3.69 | 3.57 | 3.66 | 0.0M |
| 2025-02-27 | 3.60 | 3.69 | 3.54 | 3.66 | 0.0M |
| 2025-02-26 | 3.65 | 3.67 | 3.57 | 3.64 | 0.0M |
| 2025-02-25 | 3.60 | 3.68 | 3.51 | 3.62 | 0.0M |
| 2025-02-24 | 3.70 | 3.72 | 3.64 | 3.68 | 0.0M |
| 2025-02-21 | 3.66 | 3.74 | 3.54 | 3.70 | 0.0M |
| 2025-02-20 | 3.62 | 3.74 | 3.62 | 3.71 | 0.0M |
| 2025-02-19 | 3.74 | 3.75 | 3.69 | 3.73 | 0.0M |
| 2025-02-18 | 3.64 | 3.78 | 3.64 | 3.77 | 0.0M |
| 2025-02-14 | 3.72 | 3.81 | 3.63 | 3.79 | 0.0M |
| 2025-02-13 | 3.71 | 4.17 | 3.71 | 3.81 | 0.0M |
| 2025-02-12 | 3.62 | 3.78 | 3.62 | 3.71 | 0.1M |
| 2025-02-11 | 3.79 | 3.80 | 3.52 | 3.67 | 0.0M |
| 2025-02-10 | 3.83 | 3.83 | 3.55 | 3.65 | 0.0M |
| 2025-02-07 | 3.38 | 3.74 | 3.38 | 3.74 | 0.1M |
| 2025-02-06 | 3.44 | 3.51 | 3.37 | 3.44 | 0.0M |
| 2025-02-05 | 3.40 | 3.52 | 3.34 | 3.44 | 0.0M |
| 2025-02-04 | 3.42 | 3.46 | 3.41 | 3.43 | 0.0M |
| 2025-02-03 | 3.50 | 3.50 | 3.39 | 3.42 | 0.0M |
| 2025-01-31 | 3.39 | 3.50 | 3.39 | 3.49 | 0.0M |
| 2025-01-30 | 3.36 | 3.49 | 3.36 | 3.47 | 0.0M |
| 2025-01-29 | 3.42 | 3.50 | 3.40 | 3.50 | 0.0M |
| 2025-01-28 | 3.45 | 3.47 | 3.45 | 3.47 | 0.0M |
| 2025-01-27 | 3.42 | 3.49 | 3.42 | 3.47 | 0.0M |
| 2025-01-24 | 3.45 | 3.53 | 3.40 | 3.49 | 0.0M |
| 2025-01-23 | 3.48 | 3.52 | 3.48 | 3.52 | 0.0M |
| 2025-01-22 | 3.54 | 3.54 | 3.45 | 3.48 | 0.0M |
| 2025-01-21 | 3.45 | 3.52 | 3.41 | 3.50 | 0.0M |
| 2025-01-17 | 3.54 | 3.54 | 3.45 | 3.45 | 0.0M |
| 2025-01-16 | 3.52 | 3.52 | 3.45 | 3.50 | 0.0M |
| 2025-01-15 | 3.46 | 3.51 | 3.44 | 3.47 | 0.0M |
| 2025-01-14 | 3.41 | 3.47 | 3.41 | 3.46 | 0.0M |
| 2025-01-13 | 3.41 | 3.45 | 3.31 | 3.41 | 0.0M |
| 2025-01-10 | 3.40 | 3.43 | 3.25 | 3.43 | 0.0M |
| 2025-01-08 | 3.40 | 3.42 | 3.25 | 3.40 | 0.0M |
| 2025-01-07 | 3.44 | 3.44 | 3.40 | 3.40 | 0.0M |
| 2025-01-06 | 3.52 | 3.52 | 3.41 | 3.46 | 0.0M |
| 2025-01-03 | 3.44 | 3.47 | 3.43 | 3.43 | 0.0M |
| 2025-01-02 | 3.40 | 3.45 | 3.40 | 3.44 | 0.0M |