3.09
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.00 | 3.01 | 2.96 | 2.99 | 1,755.8K |
| 09:35 | 2.99 | 3.03 | 2.99 | 3.03 | 1,212.0K |
| 09:40 | 3.03 | 3.07 | 3.02 | 3.07 | 2,380.5K |
| 09:45 | 3.07 | 3.10 | 3.04 | 3.04 | 3,334.7K |
| 09:50 | 3.04 | 3.05 | 3.04 | 3.04 | 527.8K |
| 09:55 | 3.04 | 3.05 | 3.03 | 3.04 | 580.9K |
| 10:00 | 3.04 | 3.04 | 3.03 | 3.04 | 986.6K |
| 10:05 | 3.05 | 3.07 | 3.04 | 3.06 | 623.1K |
| 10:10 | 3.07 | 3.08 | 3.06 | 3.08 | 1,192.1K |
| 10:15 | 3.08 | 3.11 | 3.07 | 3.10 | 2,330.3K |
| 10:20 | 3.10 | 3.11 | 3.09 | 3.09 | 1,734.7K |
| 10:25 | 3.10 | 3.11 | 3.09 | 3.10 | 552.1K |
| 10:30 | 3.10 | 3.11 | 3.09 | 3.09 | 609.2K |
| 10:35 | 3.10 | 3.10 | 3.08 | 3.08 | 542.4K |
| 10:40 | 3.09 | 3.09 | 3.08 | 3.08 | 73.7K |
| 10:45 | 3.08 | 3.09 | 3.08 | 3.08 | 343.6K |
| 10:50 | 3.08 | 3.08 | 3.07 | 3.07 | 114.6K |
| 10:55 | 3.08 | 3.08 | 3.07 | 3.07 | 72.0K |
| 11:00 | 3.07 | 3.08 | 3.06 | 3.06 | 345.1K |
| 11:05 | 3.06 | 3.07 | 3.06 | 3.06 | 90.0K |
| 11:10 | 3.07 | 3.07 | 3.06 | 3.06 | 427.5K |
| 11:15 | 3.06 | 3.07 | 3.06 | 3.06 | 23.2K |
| 11:20 | 3.06 | 3.07 | 3.06 | 3.06 | 62.0K |
| 11:25 | 3.06 | 3.06 | 3.05 | 3.05 | 223.7K |
| 13:00 | 3.05 | 3.06 | 3.05 | 3.06 | 90.2K |
| 13:05 | 3.06 | 3.06 | 3.05 | 3.06 | 80.0K |
| 13:10 | 3.06 | 3.06 | 3.05 | 3.06 | 115.6K |
| 13:15 | 3.05 | 3.06 | 3.05 | 3.05 | 51.6K |
| 13:20 | 3.06 | 3.06 | 3.04 | 3.05 | 629.1K |
| 13:25 | 3.05 | 3.05 | 3.04 | 3.04 | 37.5K |
| 13:30 | 3.05 | 3.05 | 3.04 | 3.05 | 122.5K |
| 13:35 | 3.05 | 3.05 | 3.04 | 3.04 | 644.9K |
| 13:40 | 3.04 | 3.05 | 3.04 | 3.05 | 50.8K |
| 13:45 | 3.04 | 3.05 | 3.04 | 3.05 | 242.9K |
| 13:50 | 3.05 | 3.05 | 3.04 | 3.04 | 268.7K |
| 13:55 | 3.04 | 3.05 | 3.03 | 3.03 | 468.6K |
| 14:00 | 3.03 | 3.04 | 3.03 | 3.04 | 49.1K |
| 14:05 | 3.04 | 3.05 | 3.03 | 3.05 | 295.9K |
| 14:10 | 3.04 | 3.05 | 3.03 | 3.04 | 168.5K |
| 14:15 | 3.04 | 3.05 | 3.03 | 3.05 | 157.9K |
| 14:20 | 3.04 | 3.05 | 3.03 | 3.04 | 250.2K |
| 14:25 | 3.03 | 3.04 | 3.03 | 3.03 | 149.7K |
| 14:30 | 3.03 | 3.04 | 3.03 | 3.04 | 142.5K |
| 14:35 | 3.04 | 3.04 | 3.03 | 3.03 | 135.7K |
| 14:40 | 3.04 | 3.04 | 3.03 | 3.04 | 414.9K |
| 14:45 | 3.04 | 3.04 | 3.03 | 3.03 | 127.4K |
| 14:50 | 3.03 | 3.04 | 3.02 | 3.03 | 537.3K |
| 14:55 | 3.02 | 3.03 | 3.02 | 3.02 | 258.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 3.02 | 3.09 | 2.97 | 3.09 | 20.8M |
| 2025-09-26 | 3.00 | 3.11 | 2.95 | 3.02 | 25.8M |
| 2025-09-25 | 3.04 | 3.04 | 2.98 | 3.00 | 21.3M |
| 2025-09-24 | 2.99 | 3.09 | 2.92 | 3.03 | 28.6M |
| 2025-09-23 | 3.10 | 3.11 | 2.91 | 2.97 | 39.1M |
| 2025-09-22 | 3.16 | 3.16 | 3.09 | 3.11 | 24.7M |
| 2025-09-19 | 3.30 | 3.32 | 3.11 | 3.15 | 50.5M |
| 2025-09-18 | 3.39 | 3.43 | 3.23 | 3.26 | 35.6M |
| 2025-09-17 | 3.46 | 3.46 | 3.37 | 3.40 | 23.1M |
| 2025-09-16 | 3.45 | 3.49 | 3.42 | 3.44 | 31.4M |
| 2025-09-15 | 3.40 | 3.43 | 3.33 | 3.43 | 27.4M |
| 2025-09-12 | 3.43 | 3.45 | 3.40 | 3.41 | 30.3M |
| 2025-09-11 | 3.42 | 3.43 | 3.34 | 3.40 | 29.3M |
| 2025-09-10 | 3.29 | 3.43 | 3.28 | 3.42 | 53.7M |
| 2025-09-09 | 3.26 | 3.38 | 3.25 | 3.32 | 33.2M |
| 2025-09-08 | 3.20 | 3.27 | 3.17 | 3.27 | 22.1M |
| 2025-09-05 | 3.17 | 3.20 | 3.11 | 3.19 | 22.7M |
| 2025-09-04 | 3.15 | 3.21 | 3.12 | 3.16 | 25.2M |
| 2025-09-03 | 3.18 | 3.20 | 3.13 | 3.14 | 18.0M |
| 2025-09-02 | 3.17 | 3.20 | 3.13 | 3.18 | 27.4M |
| 2025-09-01 | 3.11 | 3.19 | 3.08 | 3.16 | 25.7M |
| 2025-08-29 | 3.24 | 3.25 | 3.10 | 3.11 | 33.5M |
| 2025-08-28 | 3.23 | 3.29 | 3.13 | 3.27 | 37.1M |
| 2025-08-27 | 3.36 | 3.37 | 3.24 | 3.25 | 28.0M |
| 2025-08-26 | 3.32 | 3.37 | 3.27 | 3.36 | 32.2M |
| 2025-08-25 | 3.30 | 3.36 | 3.25 | 3.32 | 32.2M |
| 2025-08-22 | 3.36 | 3.36 | 3.25 | 3.29 | 31.9M |
| 2025-08-21 | 3.34 | 3.38 | 3.30 | 3.37 | 26.9M |
| 2025-08-20 | 3.33 | 3.38 | 3.28 | 3.34 | 30.7M |
| 2025-08-19 | 3.25 | 3.43 | 3.23 | 3.33 | 51.1M |
| 2025-08-18 | 3.22 | 3.28 | 3.20 | 3.24 | 27.9M |
| 2025-08-15 | 3.20 | 3.25 | 3.18 | 3.22 | 24.0M |
| 2025-08-14 | 3.33 | 3.34 | 3.18 | 3.19 | 33.3M |
| 2025-08-13 | 3.27 | 3.33 | 3.22 | 3.33 | 37.8M |
| 2025-08-12 | 3.28 | 3.32 | 3.25 | 3.27 | 24.6M |
| 2025-08-11 | 3.27 | 3.30 | 3.24 | 3.28 | 26.6M |
| 2025-08-08 | 3.22 | 3.30 | 3.20 | 3.28 | 35.0M |
| 2025-08-07 | 3.15 | 3.35 | 3.13 | 3.25 | 60.8M |
| 2025-08-06 | 3.16 | 3.17 | 3.12 | 3.14 | 14.1M |
| 2025-08-05 | 3.15 | 3.18 | 3.13 | 3.17 | 12.4M |
| 2025-08-04 | 3.12 | 3.16 | 3.07 | 3.15 | 12.1M |
| 2025-08-01 | 3.08 | 3.14 | 3.08 | 3.13 | 12.6M |
| 2025-07-31 | 3.14 | 3.18 | 3.08 | 3.09 | 17.2M |
| 2025-07-30 | 3.15 | 3.15 | 3.10 | 3.13 | 14.7M |
| 2025-07-29 | 3.19 | 3.20 | 3.10 | 3.15 | 23.7M |
| 2025-07-28 | 3.22 | 3.22 | 3.17 | 3.19 | 17.4M |
| 2025-07-25 | 3.21 | 3.29 | 3.17 | 3.22 | 33.2M |
| 2025-07-24 | 3.15 | 3.21 | 3.15 | 3.21 | 20.0M |
| 2025-07-23 | 3.19 | 3.19 | 3.14 | 3.15 | 15.3M |
| 2025-07-22 | 3.21 | 3.22 | 3.15 | 3.19 | 19.7M |
| 2025-07-21 | 3.16 | 3.23 | 3.15 | 3.22 | 21.6M |
| 2025-07-18 | 3.20 | 3.20 | 3.14 | 3.16 | 15.7M |
| 2025-07-17 | 3.22 | 3.24 | 3.16 | 3.18 | 20.8M |
| 2025-07-16 | 3.20 | 3.23 | 3.15 | 3.22 | 23.9M |
| 2025-07-15 | 3.25 | 3.27 | 3.10 | 3.17 | 40.7M |
| 2025-07-14 | 3.28 | 3.34 | 3.24 | 3.28 | 43.0M |
| 2025-07-11 | 3.34 | 3.49 | 3.28 | 3.32 | 79.8M |
| 2025-07-10 | 3.29 | 3.33 | 3.26 | 3.33 | 44.8M |
| 2025-07-09 | 3.25 | 3.35 | 3.24 | 3.30 | 69.8M |
| 2025-07-08 | 3.35 | 3.36 | 3.22 | 3.30 | 100.7M |
| 2025-07-07 | 3.04 | 3.36 | 3.02 | 3.36 | 40.1M |
| 2025-07-04 | 3.08 | 3.11 | 3.03 | 3.05 | 15.8M |
| 2025-07-03 | 3.07 | 3.13 | 3.06 | 3.08 | 16.4M |
| 2025-07-02 | 3.05 | 3.07 | 3.01 | 3.06 | 15.3M |
| 2025-07-01 | 3.06 | 3.06 | 3.02 | 3.04 | 9.9M |
| 2025-06-30 | 3.05 | 3.07 | 3.03 | 3.06 | 12.8M |
| 2025-06-27 | 3.00 | 3.05 | 2.98 | 3.02 | 13.8M |
| 2025-06-26 | 3.00 | 3.04 | 2.98 | 2.99 | 15.6M |
| 2025-06-25 | 3.00 | 3.03 | 2.95 | 3.00 | 14.7M |
| 2025-06-24 | 2.95 | 3.01 | 2.94 | 2.99 | 12.5M |
| 2025-06-23 | 2.87 | 2.96 | 2.86 | 2.95 | 13.9M |
| 2025-06-20 | 2.97 | 2.97 | 2.90 | 2.91 | 17.3M |
| 2025-06-19 | 3.02 | 3.03 | 2.94 | 2.96 | 17.2M |
| 2025-06-18 | 3.07 | 3.07 | 3.01 | 3.02 | 12.5M |
| 2025-06-17 | 3.07 | 3.14 | 3.05 | 3.08 | 16.5M |
| 2025-06-16 | 3.01 | 3.10 | 3.01 | 3.06 | 15.5M |
| 2025-06-13 | 3.14 | 3.14 | 3.03 | 3.04 | 19.1M |
| 2025-06-12 | 3.17 | 3.17 | 3.09 | 3.13 | 18.1M |
| 2025-06-11 | 3.19 | 3.21 | 3.15 | 3.16 | 16.0M |
| 2025-06-10 | 3.24 | 3.25 | 3.12 | 3.19 | 22.2M |
| 2025-06-09 | 3.20 | 3.23 | 3.17 | 3.23 | 17.2M |
| 2025-06-06 | 3.18 | 3.20 | 3.14 | 3.19 | 17.8M |
| 2025-06-05 | 3.22 | 3.24 | 3.13 | 3.17 | 20.8M |
| 2025-06-04 | 3.10 | 3.20 | 3.08 | 3.19 | 27.6M |
| 2025-06-03 | 3.07 | 3.12 | 3.06 | 3.08 | 17.7M |
| 2025-05-30 | 3.15 | 3.15 | 3.03 | 3.07 | 22.3M |
| 2025-05-29 | 3.11 | 3.15 | 3.09 | 3.14 | 29.8M |
| 2025-05-28 | 3.12 | 3.20 | 3.07 | 3.12 | 33.2M |
| 2025-05-27 | 3.07 | 3.19 | 3.03 | 3.14 | 44.9M |
| 2025-05-26 | 3.05 | 3.09 | 2.99 | 3.08 | 37.4M |
| 2025-05-23 | 3.08 | 3.12 | 3.00 | 3.00 | 51.4M |
| 2025-05-22 | 3.15 | 3.36 | 3.02 | 3.04 | 81.9M |
| 2025-05-21 | 3.45 | 3.62 | 3.17 | 3.20 | 146.0M |
| 2025-05-20 | 2.98 | 3.29 | 2.95 | 3.29 | 34.0M |
| 2025-05-19 | 2.93 | 3.01 | 2.89 | 2.99 | 44.4M |
| 2025-05-16 | 2.82 | 2.86 | 2.79 | 2.84 | 15.5M |
| 2025-05-15 | 2.83 | 2.83 | 2.78 | 2.81 | 11.5M |
| 2025-05-14 | 2.77 | 2.84 | 2.74 | 2.81 | 16.1M |
| 2025-05-13 | 2.79 | 2.83 | 2.75 | 2.76 | 13.6M |
| 2025-05-12 | 2.76 | 2.79 | 2.71 | 2.77 | 15.1M |
| 2025-05-09 | 2.79 | 2.81 | 2.73 | 2.76 | 16.0M |
| 2025-05-08 | 2.71 | 2.88 | 2.67 | 2.79 | 29.2M |
| 2025-05-07 | 2.69 | 2.77 | 2.67 | 2.72 | 23.1M |
| 2025-05-06 | 2.54 | 2.70 | 2.54 | 2.68 | 36.5M |
| 2025-04-30 | 2.56 | 2.66 | 2.53 | 2.54 | 38.2M |
| 2025-04-29 | 2.37 | 2.45 | 2.34 | 2.42 | 14.6M |
| 2025-04-28 | 2.47 | 2.47 | 2.37 | 2.38 | 16.0M |
| 2025-04-25 | 2.49 | 2.53 | 2.45 | 2.47 | 15.2M |
| 2025-04-24 | 2.56 | 2.57 | 2.49 | 2.51 | 16.8M |
| 2025-04-23 | 2.64 | 2.65 | 2.56 | 2.57 | 14.9M |
| 2025-04-22 | 2.55 | 2.68 | 2.54 | 2.63 | 19.0M |
| 2025-04-21 | 2.54 | 2.58 | 2.49 | 2.57 | 11.0M |
| 2025-04-18 | 2.55 | 2.56 | 2.48 | 2.52 | 12.3M |
| 2025-04-17 | 2.52 | 2.64 | 2.51 | 2.55 | 15.1M |
| 2025-04-16 | 2.56 | 2.58 | 2.47 | 2.52 | 12.6M |
| 2025-04-15 | 2.64 | 2.64 | 2.56 | 2.57 | 11.0M |
| 2025-04-14 | 2.59 | 2.64 | 2.57 | 2.63 | 14.7M |
| 2025-04-11 | 2.57 | 2.59 | 2.53 | 2.56 | 14.5M |
| 2025-04-10 | 2.50 | 2.59 | 2.48 | 2.57 | 17.9M |
| 2025-04-09 | 2.36 | 2.50 | 2.20 | 2.47 | 25.2M |
| 2025-04-08 | 2.30 | 2.43 | 2.30 | 2.40 | 24.4M |
| 2025-04-07 | 2.61 | 2.61 | 2.44 | 2.44 | 19.4M |
| 2025-04-03 | 2.67 | 2.73 | 2.65 | 2.71 | 10.3M |
| 2025-04-02 | 2.73 | 2.73 | 2.68 | 2.69 | 10.2M |
| 2025-04-01 | 2.72 | 2.77 | 2.71 | 2.73 | 12.4M |
| 2025-03-31 | 2.72 | 2.72 | 2.65 | 2.71 | 16.4M |
| 2025-03-28 | 2.78 | 2.80 | 2.72 | 2.73 | 12.9M |
| 2025-03-27 | 2.80 | 2.82 | 2.74 | 2.78 | 13.4M |
| 2025-03-26 | 2.81 | 2.85 | 2.80 | 2.83 | 12.5M |
| 2025-03-25 | 2.79 | 2.81 | 2.74 | 2.81 | 15.8M |
| 2025-03-24 | 2.87 | 2.89 | 2.75 | 2.79 | 25.6M |
| 2025-03-21 | 2.96 | 2.96 | 2.85 | 2.87 | 29.2M |
| 2025-03-20 | 2.96 | 2.99 | 2.94 | 2.95 | 18.7M |
| 2025-03-19 | 2.98 | 3.01 | 2.94 | 2.95 | 20.3M |
| 2025-03-18 | 3.01 | 3.05 | 2.96 | 2.98 | 19.9M |
| 2025-03-17 | 3.02 | 3.13 | 3.01 | 3.01 | 27.7M |
| 2025-03-14 | 2.96 | 3.02 | 2.93 | 3.01 | 29.5M |
| 2025-03-13 | 3.07 | 3.08 | 2.94 | 2.99 | 28.6M |
| 2025-03-12 | 3.05 | 3.13 | 3.03 | 3.06 | 21.7M |
| 2025-03-11 | 3.02 | 3.07 | 3.01 | 3.05 | 20.0M |
| 2025-03-10 | 3.03 | 3.10 | 3.01 | 3.06 | 22.8M |
| 2025-03-07 | 3.11 | 3.11 | 3.02 | 3.04 | 26.4M |
| 2025-03-06 | 3.08 | 3.14 | 3.04 | 3.12 | 32.2M |
| 2025-03-05 | 3.19 | 3.19 | 3.03 | 3.09 | 35.5M |
| 2025-03-04 | 3.14 | 3.20 | 3.09 | 3.20 | 29.9M |
| 2025-03-03 | 3.15 | 3.22 | 3.13 | 3.14 | 29.1M |
| 2025-02-28 | 3.34 | 3.34 | 3.15 | 3.16 | 45.1M |
| 2025-02-27 | 3.28 | 3.42 | 3.23 | 3.33 | 67.9M |
| 2025-02-26 | 3.18 | 3.34 | 3.18 | 3.26 | 52.4M |
| 2025-02-25 | 3.18 | 3.32 | 3.14 | 3.19 | 53.9M |
| 2025-02-24 | 3.25 | 3.27 | 3.18 | 3.20 | 47.8M |
| 2025-02-21 | 3.32 | 3.43 | 3.23 | 3.26 | 90.2M |
| 2025-02-20 | 3.01 | 3.30 | 2.95 | 3.30 | 53.1M |
| 2025-02-19 | 2.98 | 3.01 | 2.96 | 3.00 | 28.7M |
| 2025-02-18 | 3.12 | 3.15 | 2.94 | 2.96 | 49.4M |
| 2025-02-17 | 3.04 | 3.17 | 3.02 | 3.14 | 53.8M |
| 2025-02-14 | 3.13 | 3.13 | 3.04 | 3.04 | 39.1M |
| 2025-02-13 | 3.11 | 3.20 | 3.09 | 3.13 | 59.1M |
| 2025-02-12 | 3.10 | 3.11 | 3.04 | 3.11 | 48.8M |
| 2025-02-11 | 3.22 | 3.25 | 3.10 | 3.13 | 62.6M |
| 2025-02-10 | 3.02 | 3.23 | 3.02 | 3.17 | 81.1M |
| 2025-02-07 | 3.02 | 3.32 | 2.94 | 3.08 | 105.3M |
| 2025-02-06 | 3.19 | 3.19 | 2.90 | 3.02 | 106.0M |
| 2025-02-05 | 2.87 | 3.10 | 2.83 | 3.10 | 76.6M |
| 2025-01-27 | 2.74 | 2.82 | 2.68 | 2.82 | 63.1M |
| 2025-01-24 | 2.60 | 2.61 | 2.51 | 2.56 | 33.7M |
| 2025-01-23 | 2.62 | 2.77 | 2.60 | 2.60 | 45.4M |
| 2025-01-22 | 2.70 | 2.70 | 2.58 | 2.60 | 34.2M |
| 2025-01-21 | 2.84 | 2.84 | 2.66 | 2.70 | 53.6M |
| 2025-01-20 | 2.88 | 2.90 | 2.78 | 2.82 | 52.6M |
| 2025-01-17 | 2.96 | 3.01 | 2.82 | 2.83 | 94.2M |
| 2025-01-16 | 2.73 | 2.95 | 2.70 | 2.95 | 119.2M |
| 2025-01-15 | 2.81 | 2.84 | 2.64 | 2.68 | 54.2M |
| 2025-01-14 | 2.71 | 2.78 | 2.66 | 2.77 | 69.1M |
| 2025-01-13 | 2.45 | 2.71 | 2.45 | 2.63 | 75.9M |
| 2025-01-10 | 3.05 | 3.14 | 2.71 | 2.71 | 120.9M |
| 2025-01-09 | 2.94 | 3.01 | 2.88 | 3.01 | 34.2M |
| 2025-01-08 | 2.52 | 2.74 | 2.50 | 2.74 | 87.4M |
| 2025-01-07 | 2.46 | 2.58 | 2.33 | 2.49 | 123.8M |
| 2025-01-06 | 2.56 | 2.76 | 2.56 | 2.59 | 146.5M |
| 2025-01-03 | 2.84 | 2.84 | 2.84 | 2.84 | 3.8M |
| 2025-01-02 | 3.15 | 3.15 | 3.15 | 3.15 | 4.2M |