3.53
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.53 | 3.57 | 3.53 | 3.56 | 4,402.3K |
| 09:35 | 3.55 | 3.57 | 3.55 | 3.56 | 1,477.1K |
| 09:40 | 3.56 | 3.58 | 3.56 | 3.56 | 2,721.1K |
| 09:45 | 3.57 | 3.57 | 3.53 | 3.53 | 3,172.4K |
| 09:50 | 3.53 | 3.54 | 3.53 | 3.53 | 789.4K |
| 09:55 | 3.54 | 3.55 | 3.52 | 3.54 | 4,456.2K |
| 10:00 | 3.55 | 3.55 | 3.54 | 3.54 | 608.7K |
| 10:05 | 3.55 | 3.56 | 3.54 | 3.56 | 1,898.5K |
| 10:10 | 3.56 | 3.56 | 3.55 | 3.56 | 551.3K |
| 10:15 | 3.56 | 3.57 | 3.55 | 3.56 | 1,127.3K |
| 10:20 | 3.56 | 3.58 | 3.56 | 3.58 | 1,953.4K |
| 10:25 | 3.58 | 3.58 | 3.57 | 3.58 | 741.5K |
| 10:30 | 3.57 | 3.58 | 3.57 | 3.57 | 1,052.6K |
| 10:35 | 3.57 | 3.58 | 3.56 | 3.57 | 2,417.6K |
| 10:40 | 3.57 | 3.58 | 3.56 | 3.56 | 561.5K |
| 10:45 | 3.57 | 3.57 | 3.56 | 3.57 | 276.6K |
| 10:50 | 3.56 | 3.57 | 3.56 | 3.57 | 480.3K |
| 10:55 | 3.56 | 3.57 | 3.56 | 3.57 | 292.2K |
| 11:00 | 3.57 | 3.57 | 3.56 | 3.56 | 252.3K |
| 11:05 | 3.57 | 3.58 | 3.56 | 3.56 | 801.6K |
| 11:10 | 3.57 | 3.57 | 3.56 | 3.56 | 373.9K |
| 11:15 | 3.57 | 3.57 | 3.56 | 3.56 | 890.4K |
| 11:20 | 3.56 | 3.56 | 3.55 | 3.55 | 366.1K |
| 11:25 | 3.55 | 3.56 | 3.55 | 3.55 | 810.1K |
| 13:00 | 3.56 | 3.56 | 3.55 | 3.55 | 554.7K |
| 13:05 | 3.55 | 3.56 | 3.54 | 3.54 | 541.1K |
| 13:10 | 3.54 | 3.56 | 3.54 | 3.56 | 773.9K |
| 13:15 | 3.55 | 3.56 | 3.54 | 3.55 | 603.4K |
| 13:20 | 3.55 | 3.55 | 3.54 | 3.55 | 135.4K |
| 13:25 | 3.54 | 3.55 | 3.53 | 3.53 | 1,778.9K |
| 13:30 | 3.53 | 3.54 | 3.53 | 3.54 | 2,309.0K |
| 13:35 | 3.53 | 3.54 | 3.53 | 3.54 | 325.4K |
| 13:40 | 3.54 | 3.55 | 3.53 | 3.55 | 477.7K |
| 13:45 | 3.54 | 3.55 | 3.53 | 3.54 | 470.8K |
| 13:50 | 3.54 | 3.55 | 3.53 | 3.53 | 578.7K |
| 13:55 | 3.54 | 3.54 | 3.53 | 3.54 | 276.7K |
| 14:00 | 3.53 | 3.54 | 3.53 | 3.54 | 266.2K |
| 14:05 | 3.54 | 3.54 | 3.53 | 3.54 | 218.7K |
| 14:10 | 3.54 | 3.54 | 3.53 | 3.53 | 1,949.4K |
| 14:15 | 3.54 | 3.54 | 3.53 | 3.53 | 363.5K |
| 14:20 | 3.53 | 3.54 | 3.53 | 3.54 | 327.3K |
| 14:25 | 3.53 | 3.54 | 3.52 | 3.53 | 2,054.9K |
| 14:30 | 3.54 | 3.54 | 3.53 | 3.53 | 687.8K |
| 14:35 | 3.53 | 3.54 | 3.52 | 3.54 | 1,393.2K |
| 14:40 | 3.53 | 3.54 | 3.53 | 3.53 | 917.0K |
| 14:45 | 3.53 | 3.54 | 3.53 | 3.53 | 569.0K |
| 14:50 | 3.53 | 3.54 | 3.53 | 3.53 | 1,190.0K |
| 14:55 | 3.53 | 3.55 | 3.53 | 3.53 | 1,857.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.52 | 3.56 | 3.51 | 3.53 | 55.3M |
| 2025-09-29 | 3.52 | 3.54 | 3.46 | 3.52 | 51.6M |
| 2025-09-26 | 3.53 | 3.58 | 3.52 | 3.53 | 53.9M |
| 2025-09-25 | 3.60 | 3.61 | 3.52 | 3.53 | 64.2M |
| 2025-09-24 | 3.56 | 3.62 | 3.55 | 3.61 | 58.1M |
| 2025-09-23 | 3.65 | 3.65 | 3.50 | 3.58 | 100.5M |
| 2025-09-22 | 3.70 | 3.74 | 3.63 | 3.66 | 82.8M |
| 2025-09-19 | 3.84 | 3.89 | 3.72 | 3.72 | 100.2M |
| 2025-09-18 | 3.86 | 3.97 | 3.74 | 3.85 | 152.4M |
| 2025-09-17 | 3.93 | 4.01 | 3.86 | 3.88 | 173.4M |
| 2025-09-16 | 3.68 | 3.97 | 3.67 | 3.93 | 212.3M |
| 2025-09-15 | 3.60 | 3.71 | 3.54 | 3.71 | 150.1M |
| 2025-09-12 | 3.55 | 3.61 | 3.53 | 3.60 | 110.8M |
| 2025-09-11 | 3.50 | 3.61 | 3.44 | 3.55 | 130.5M |
| 2025-09-10 | 3.39 | 3.50 | 3.37 | 3.48 | 148.5M |
| 2025-09-09 | 3.49 | 3.49 | 3.38 | 3.39 | 120.0M |
| 2025-09-08 | 3.53 | 3.58 | 3.47 | 3.49 | 127.0M |
| 2025-09-05 | 3.62 | 3.62 | 3.46 | 3.56 | 121.5M |
| 2025-09-04 | 3.58 | 3.70 | 3.56 | 3.62 | 103.5M |
| 2025-09-03 | 3.84 | 3.86 | 3.57 | 3.62 | 166.3M |
| 2025-09-02 | 3.90 | 3.90 | 3.78 | 3.84 | 125.6M |
| 2025-09-01 | 3.93 | 3.94 | 3.88 | 3.91 | 96.2M |
| 2025-08-29 | 3.92 | 3.95 | 3.89 | 3.93 | 91.4M |
| 2025-08-28 | 3.89 | 3.95 | 3.83 | 3.94 | 144.9M |
| 2025-08-27 | 3.99 | 4.00 | 3.92 | 3.92 | 173.4M |
| 2025-08-26 | 3.96 | 3.98 | 3.92 | 3.97 | 145.8M |
| 2025-08-25 | 4.00 | 4.02 | 3.92 | 3.96 | 211.3M |
| 2025-08-22 | 3.89 | 4.02 | 3.85 | 3.99 | 254.3M |
| 2025-08-21 | 3.88 | 3.93 | 3.85 | 3.88 | 137.0M |
| 2025-08-20 | 3.89 | 3.92 | 3.83 | 3.90 | 188.9M |
| 2025-08-19 | 3.98 | 4.02 | 3.90 | 3.91 | 218.0M |
| 2025-08-18 | 3.90 | 4.03 | 3.89 | 3.98 | 271.4M |
| 2025-08-15 | 3.85 | 3.95 | 3.84 | 3.92 | 220.3M |
| 2025-08-14 | 4.05 | 4.10 | 3.88 | 3.88 | 402.6M |
| 2025-08-13 | 4.20 | 4.25 | 4.02 | 4.09 | 628.9M |
| 2025-08-12 | 4.32 | 4.95 | 4.32 | 4.40 | 892.2M |
| 2025-08-11 | 4.75 | 4.75 | 4.75 | 4.75 | 42.2M |
| 2025-08-08 | 5.00 | 5.28 | 4.95 | 5.28 | 542.8M |
| 2025-08-07 | 4.32 | 4.80 | 4.22 | 4.80 | 424.1M |
| 2025-08-06 | 4.28 | 4.45 | 4.28 | 4.36 | 239.2M |
| 2025-08-05 | 4.46 | 4.56 | 4.31 | 4.33 | 382.0M |
| 2025-08-04 | 4.19 | 4.64 | 4.19 | 4.55 | 493.8M |
| 2025-08-01 | 4.04 | 4.46 | 3.96 | 4.22 | 450.0M |
| 2025-07-31 | 4.12 | 4.16 | 4.00 | 4.05 | 205.1M |
| 2025-07-30 | 4.00 | 4.19 | 4.00 | 4.15 | 273.4M |
| 2025-07-29 | 4.01 | 4.05 | 3.95 | 4.03 | 145.4M |
| 2025-07-28 | 3.97 | 4.07 | 3.94 | 4.01 | 163.3M |
| 2025-07-25 | 3.95 | 4.04 | 3.93 | 3.97 | 123.4M |
| 2025-07-24 | 3.83 | 4.03 | 3.83 | 4.01 | 199.1M |
| 2025-07-23 | 3.92 | 4.04 | 3.83 | 3.85 | 188.3M |
| 2025-07-22 | 3.99 | 4.08 | 3.92 | 3.95 | 209.7M |
| 2025-07-21 | 3.93 | 4.10 | 3.90 | 4.05 | 211.7M |
| 2025-07-18 | 3.91 | 4.03 | 3.89 | 3.96 | 191.3M |
| 2025-07-17 | 3.82 | 3.94 | 3.80 | 3.89 | 171.3M |
| 2025-07-16 | 3.86 | 3.88 | 3.82 | 3.83 | 138.1M |
| 2025-07-15 | 3.91 | 3.96 | 3.82 | 3.84 | 184.5M |
| 2025-07-14 | 4.03 | 4.08 | 3.96 | 3.96 | 228.3M |
| 2025-07-11 | 4.12 | 4.27 | 4.02 | 4.04 | 464.3M |
| 2025-07-10 | 3.91 | 4.33 | 3.81 | 4.33 | 547.8M |
| 2025-07-09 | 3.97 | 4.14 | 3.92 | 3.94 | 308.8M |
| 2025-07-08 | 3.99 | 4.04 | 3.94 | 3.96 | 266.9M |
| 2025-07-07 | 3.98 | 4.18 | 3.88 | 4.01 | 410.5M |
| 2025-07-04 | 3.80 | 4.20 | 3.80 | 4.11 | 607.8M |
| 2025-07-03 | 3.90 | 4.12 | 3.75 | 3.82 | 518.4M |
| 2025-07-02 | 4.50 | 4.73 | 4.10 | 4.13 | 854.5M |
| 2025-07-01 | 4.31 | 4.31 | 4.31 | 4.31 | 24.0M |
| 2025-06-30 | 3.92 | 3.92 | 3.92 | 3.92 | 35.7M |
| 2025-06-27 | 3.25 | 3.56 | 3.20 | 3.56 | 326.7M |
| 2025-06-26 | 3.19 | 3.34 | 3.17 | 3.24 | 257.3M |
| 2025-06-25 | 3.04 | 3.27 | 3.04 | 3.19 | 259.9M |
| 2025-06-24 | 2.97 | 3.09 | 2.93 | 3.04 | 225.3M |
| 2025-06-23 | 3.00 | 3.19 | 2.98 | 3.12 | 231.1M |
| 2025-06-20 | 3.05 | 3.07 | 2.96 | 2.98 | 189.0M |
| 2025-06-19 | 3.18 | 3.23 | 3.03 | 3.11 | 292.5M |
| 2025-06-18 | 3.17 | 3.47 | 3.11 | 3.24 | 464.3M |
| 2025-06-17 | 2.87 | 3.15 | 2.87 | 3.15 | 368.4M |
| 2025-06-16 | 2.93 | 2.95 | 2.85 | 2.86 | 234.9M |
| 2025-06-13 | 2.71 | 2.98 | 2.71 | 2.98 | 224.6M |
| 2025-06-12 | 2.72 | 2.72 | 2.69 | 2.71 | 25.8M |
| 2025-06-11 | 2.72 | 2.74 | 2.71 | 2.72 | 24.3M |
| 2025-06-10 | 2.76 | 2.77 | 2.69 | 2.72 | 39.8M |
| 2025-06-09 | 2.76 | 2.77 | 2.74 | 2.76 | 23.8M |
| 2025-06-06 | 2.76 | 2.79 | 2.74 | 2.76 | 32.0M |
| 2025-06-05 | 2.78 | 2.82 | 2.74 | 2.76 | 50.2M |
| 2025-06-04 | 2.73 | 2.82 | 2.72 | 2.80 | 73.9M |
| 2025-06-03 | 2.72 | 2.75 | 2.71 | 2.73 | 24.0M |
| 2025-05-30 | 2.74 | 2.74 | 2.71 | 2.72 | 25.7M |
| 2025-05-29 | 2.71 | 2.75 | 2.69 | 2.74 | 36.3M |
| 2025-05-28 | 2.73 | 2.74 | 2.69 | 2.71 | 25.3M |
| 2025-05-27 | 2.70 | 2.73 | 2.67 | 2.73 | 28.5M |
| 2025-05-26 | 2.67 | 2.71 | 2.67 | 2.69 | 24.0M |
| 2025-05-23 | 2.70 | 2.72 | 2.67 | 2.68 | 29.4M |
| 2025-05-22 | 2.73 | 2.74 | 2.69 | 2.70 | 29.0M |
| 2025-05-21 | 2.75 | 2.76 | 2.72 | 2.73 | 22.4M |
| 2025-05-20 | 2.77 | 2.77 | 2.72 | 2.75 | 36.9M |
| 2025-05-19 | 2.74 | 2.77 | 2.72 | 2.76 | 36.4M |
| 2025-05-16 | 2.73 | 2.75 | 2.70 | 2.73 | 29.0M |
| 2025-05-15 | 2.72 | 2.75 | 2.71 | 2.72 | 29.4M |
| 2025-05-14 | 2.73 | 2.74 | 2.69 | 2.73 | 33.9M |
| 2025-05-13 | 2.76 | 2.77 | 2.70 | 2.72 | 37.4M |
| 2025-05-12 | 2.73 | 2.76 | 2.71 | 2.74 | 48.1M |
| 2025-05-09 | 2.70 | 2.79 | 2.70 | 2.71 | 52.5M |
| 2025-05-08 | 2.71 | 2.74 | 2.68 | 2.69 | 47.3M |
| 2025-05-07 | 2.63 | 2.77 | 2.62 | 2.71 | 90.8M |
| 2025-05-06 | 2.58 | 2.64 | 2.58 | 2.62 | 26.9M |
| 2025-04-30 | 2.63 | 2.64 | 2.57 | 2.58 | 36.8M |
| 2025-04-29 | 2.56 | 2.67 | 2.55 | 2.62 | 55.6M |
| 2025-04-28 | 2.52 | 2.59 | 2.49 | 2.58 | 49.7M |
| 2025-04-25 | 2.51 | 2.55 | 2.50 | 2.52 | 28.7M |
| 2025-04-24 | 2.52 | 2.53 | 2.50 | 2.50 | 23.7M |
| 2025-04-23 | 2.53 | 2.54 | 2.51 | 2.51 | 21.7M |
| 2025-04-22 | 2.52 | 2.54 | 2.51 | 2.53 | 26.2M |
| 2025-04-21 | 2.52 | 2.54 | 2.50 | 2.52 | 20.4M |
| 2025-04-18 | 2.52 | 2.53 | 2.50 | 2.52 | 18.3M |
| 2025-04-17 | 2.51 | 2.54 | 2.50 | 2.52 | 16.7M |
| 2025-04-16 | 2.53 | 2.54 | 2.48 | 2.52 | 29.3M |
| 2025-04-15 | 2.56 | 2.56 | 2.53 | 2.53 | 19.1M |
| 2025-04-14 | 2.55 | 2.57 | 2.54 | 2.56 | 29.5M |
| 2025-04-11 | 2.53 | 2.56 | 2.52 | 2.54 | 26.2M |
| 2025-04-10 | 2.57 | 2.59 | 2.53 | 2.54 | 49.9M |
| 2025-04-09 | 2.45 | 2.56 | 2.39 | 2.55 | 56.3M |
| 2025-04-08 | 2.42 | 2.48 | 2.42 | 2.48 | 54.5M |
| 2025-04-07 | 2.59 | 2.60 | 2.40 | 2.41 | 80.5M |
| 2025-04-03 | 2.64 | 2.68 | 2.63 | 2.67 | 33.0M |
| 2025-04-02 | 2.66 | 2.67 | 2.64 | 2.65 | 20.5M |
| 2025-04-01 | 2.65 | 2.67 | 2.64 | 2.66 | 25.8M |
| 2025-03-31 | 2.69 | 2.70 | 2.62 | 2.64 | 37.8M |
| 2025-03-28 | 2.74 | 2.74 | 2.68 | 2.69 | 32.1M |
| 2025-03-27 | 2.76 | 2.78 | 2.71 | 2.73 | 33.5M |
| 2025-03-26 | 2.74 | 2.78 | 2.73 | 2.75 | 31.8M |
| 2025-03-25 | 2.71 | 2.76 | 2.69 | 2.75 | 40.4M |
| 2025-03-24 | 2.75 | 2.77 | 2.68 | 2.71 | 54.6M |
| 2025-03-21 | 2.74 | 2.81 | 2.74 | 2.75 | 59.1M |
| 2025-03-20 | 2.72 | 2.78 | 2.71 | 2.75 | 49.9M |
| 2025-03-19 | 2.71 | 2.75 | 2.70 | 2.72 | 35.2M |
| 2025-03-18 | 2.74 | 2.75 | 2.71 | 2.72 | 34.4M |
| 2025-03-17 | 2.71 | 2.79 | 2.71 | 2.73 | 62.2M |
| 2025-03-14 | 2.66 | 2.70 | 2.64 | 2.70 | 50.5M |
| 2025-03-13 | 2.67 | 2.68 | 2.63 | 2.65 | 32.0M |
| 2025-03-12 | 2.68 | 2.70 | 2.66 | 2.66 | 30.9M |
| 2025-03-11 | 2.65 | 2.68 | 2.63 | 2.68 | 30.6M |
| 2025-03-10 | 2.65 | 2.67 | 2.63 | 2.66 | 29.4M |
| 2025-03-07 | 2.64 | 2.68 | 2.63 | 2.64 | 27.9M |
| 2025-03-06 | 2.63 | 2.66 | 2.61 | 2.65 | 32.6M |
| 2025-03-05 | 2.67 | 2.67 | 2.60 | 2.63 | 42.0M |
| 2025-03-04 | 2.63 | 2.73 | 2.62 | 2.67 | 49.1M |
| 2025-03-03 | 2.66 | 2.69 | 2.63 | 2.63 | 31.1M |
| 2025-02-28 | 2.70 | 2.70 | 2.65 | 2.66 | 34.0M |
| 2025-02-27 | 2.71 | 2.74 | 2.66 | 2.70 | 33.9M |
| 2025-02-26 | 2.62 | 2.71 | 2.62 | 2.70 | 55.7M |
| 2025-02-25 | 2.60 | 2.65 | 2.59 | 2.62 | 34.9M |
| 2025-02-24 | 2.60 | 2.64 | 2.58 | 2.62 | 41.8M |
| 2025-02-21 | 2.63 | 2.64 | 2.58 | 2.60 | 41.6M |
| 2025-02-20 | 2.64 | 2.65 | 2.61 | 2.63 | 29.8M |
| 2025-02-19 | 2.64 | 2.65 | 2.62 | 2.64 | 29.2M |
| 2025-02-18 | 2.70 | 2.70 | 2.63 | 2.63 | 38.4M |
| 2025-02-17 | 2.69 | 2.72 | 2.67 | 2.70 | 35.5M |
| 2025-02-14 | 2.70 | 2.71 | 2.65 | 2.67 | 33.2M |
| 2025-02-13 | 2.69 | 2.72 | 2.68 | 2.69 | 37.3M |
| 2025-02-12 | 2.71 | 2.74 | 2.67 | 2.70 | 36.3M |
| 2025-02-11 | 2.71 | 2.73 | 2.66 | 2.71 | 48.1M |
| 2025-02-10 | 2.66 | 2.71 | 2.66 | 2.67 | 49.8M |
| 2025-02-07 | 2.59 | 2.69 | 2.58 | 2.66 | 68.9M |
| 2025-02-06 | 2.58 | 2.60 | 2.53 | 2.59 | 47.1M |
| 2025-02-05 | 2.53 | 2.62 | 2.52 | 2.59 | 64.1M |
| 2025-01-27 | 2.56 | 2.65 | 2.55 | 2.55 | 129.7M |
| 2025-01-24 | 2.83 | 2.85 | 2.79 | 2.83 | 47.3M |
| 2025-01-23 | 2.80 | 2.89 | 2.78 | 2.81 | 107.9M |
| 2025-01-22 | 2.71 | 2.98 | 2.65 | 2.86 | 149.5M |
| 2025-01-21 | 2.75 | 2.76 | 2.70 | 2.71 | 28.2M |
| 2025-01-20 | 2.74 | 2.77 | 2.72 | 2.74 | 29.9M |
| 2025-01-17 | 2.75 | 2.76 | 2.72 | 2.73 | 26.9M |
| 2025-01-16 | 2.72 | 2.78 | 2.71 | 2.75 | 45.8M |
| 2025-01-15 | 2.73 | 2.74 | 2.68 | 2.71 | 32.7M |
| 2025-01-14 | 2.65 | 2.74 | 2.64 | 2.73 | 48.0M |
| 2025-01-13 | 2.63 | 2.66 | 2.60 | 2.64 | 33.2M |
| 2025-01-10 | 2.68 | 2.69 | 2.63 | 2.63 | 35.1M |
| 2025-01-09 | 2.68 | 2.69 | 2.66 | 2.67 | 32.9M |
| 2025-01-08 | 2.70 | 2.71 | 2.63 | 2.69 | 49.9M |
| 2025-01-07 | 2.71 | 2.72 | 2.66 | 2.71 | 48.0M |
| 2025-01-06 | 2.70 | 2.74 | 2.66 | 2.71 | 42.0M |
| 2025-01-03 | 2.77 | 2.79 | 2.69 | 2.70 | 54.9M |
| 2025-01-02 | 2.85 | 2.87 | 2.75 | 2.77 | 50.9M |