3.74
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.77 | 3.79 | 3.74 | 3.78 | 4,977.6K |
| 09:35 | 3.78 | 3.81 | 3.77 | 3.81 | 3,063.4K |
| 09:40 | 3.80 | 3.80 | 3.78 | 3.78 | 3,734.7K |
| 09:45 | 3.78 | 3.78 | 3.75 | 3.75 | 3,519.5K |
| 09:50 | 3.76 | 3.76 | 3.74 | 3.74 | 2,843.8K |
| 09:55 | 3.75 | 3.76 | 3.73 | 3.75 | 2,900.1K |
| 10:00 | 3.75 | 3.75 | 3.74 | 3.75 | 942.1K |
| 10:05 | 3.75 | 3.77 | 3.74 | 3.76 | 1,789.0K |
| 10:10 | 3.76 | 3.77 | 3.75 | 3.76 | 1,377.5K |
| 10:15 | 3.76 | 3.78 | 3.75 | 3.77 | 1,227.6K |
| 10:20 | 3.77 | 3.78 | 3.76 | 3.76 | 818.3K |
| 10:25 | 3.76 | 3.78 | 3.76 | 3.78 | 610.3K |
| 10:30 | 3.77 | 3.79 | 3.77 | 3.78 | 1,378.0K |
| 10:35 | 3.77 | 3.78 | 3.77 | 3.78 | 644.5K |
| 10:40 | 3.78 | 3.78 | 3.77 | 3.77 | 470.9K |
| 10:45 | 3.78 | 3.79 | 3.77 | 3.79 | 1,276.3K |
| 10:50 | 3.79 | 3.79 | 3.78 | 3.78 | 269.8K |
| 10:55 | 3.79 | 3.79 | 3.77 | 3.78 | 660.5K |
| 11:00 | 3.77 | 3.78 | 3.77 | 3.78 | 186.2K |
| 11:05 | 3.78 | 3.78 | 3.77 | 3.77 | 1,142.7K |
| 11:10 | 3.77 | 3.78 | 3.76 | 3.77 | 688.8K |
| 11:15 | 3.77 | 3.77 | 3.75 | 3.76 | 1,524.6K |
| 11:20 | 3.76 | 3.76 | 3.75 | 3.76 | 615.5K |
| 11:25 | 3.75 | 3.76 | 3.75 | 3.76 | 788.0K |
| 13:00 | 3.76 | 3.76 | 3.74 | 3.75 | 1,343.3K |
| 13:05 | 3.74 | 3.75 | 3.74 | 3.75 | 341.2K |
| 13:10 | 3.74 | 3.75 | 3.74 | 3.75 | 452.2K |
| 13:15 | 3.74 | 3.75 | 3.73 | 3.74 | 2,765.1K |
| 13:20 | 3.73 | 3.75 | 3.73 | 3.74 | 1,373.9K |
| 13:25 | 3.74 | 3.75 | 3.73 | 3.74 | 1,177.3K |
| 13:30 | 3.74 | 3.74 | 3.73 | 3.74 | 388.4K |
| 13:35 | 3.74 | 3.74 | 3.73 | 3.74 | 374.8K |
| 13:40 | 3.73 | 3.74 | 3.73 | 3.73 | 486.6K |
| 13:45 | 3.73 | 3.74 | 3.73 | 3.74 | 538.8K |
| 13:50 | 3.74 | 3.74 | 3.73 | 3.73 | 2,667.7K |
| 13:55 | 3.73 | 3.74 | 3.72 | 3.73 | 1,421.7K |
| 14:00 | 3.72 | 3.73 | 3.72 | 3.73 | 889.3K |
| 14:05 | 3.73 | 3.73 | 3.72 | 3.73 | 680.7K |
| 14:10 | 3.73 | 3.73 | 3.71 | 3.72 | 1,537.9K |
| 14:15 | 3.71 | 3.73 | 3.71 | 3.72 | 836.8K |
| 14:20 | 3.72 | 3.73 | 3.72 | 3.72 | 1,109.8K |
| 14:25 | 3.72 | 3.73 | 3.71 | 3.72 | 934.9K |
| 14:30 | 3.72 | 3.73 | 3.71 | 3.72 | 608.1K |
| 14:35 | 3.72 | 3.72 | 3.71 | 3.72 | 688.4K |
| 14:40 | 3.71 | 3.72 | 3.71 | 3.71 | 888.8K |
| 14:45 | 3.71 | 3.72 | 3.71 | 3.71 | 2,405.2K |
| 14:50 | 3.72 | 3.72 | 3.71 | 3.72 | 1,937.0K |
| 14:55 | 3.72 | 3.72 | 3.70 | 3.71 | 1,037.6K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.72 | 3.77 | 3.69 | 3.74 | 70.0M |
| 2025-09-29 | 3.70 | 3.75 | 3.63 | 3.72 | 68.8M |
| 2025-09-26 | 3.78 | 3.81 | 3.70 | 3.70 | 65.3M |
| 2025-09-25 | 3.74 | 3.81 | 3.71 | 3.77 | 104.9M |
| 2025-09-24 | 3.70 | 3.78 | 3.65 | 3.74 | 118.2M |
| 2025-09-23 | 3.75 | 3.76 | 3.61 | 3.67 | 148.6M |
| 2025-09-22 | 3.82 | 3.83 | 3.73 | 3.76 | 88.4M |
| 2025-09-19 | 3.90 | 3.91 | 3.78 | 3.83 | 120.6M |
| 2025-09-18 | 3.96 | 4.03 | 3.88 | 3.92 | 134.6M |
| 2025-09-17 | 3.94 | 3.99 | 3.91 | 3.95 | 105.3M |
| 2025-09-16 | 3.97 | 4.03 | 3.87 | 3.97 | 157.2M |
| 2025-09-15 | 4.16 | 4.17 | 4.00 | 4.00 | 227.8M |
| 2025-09-12 | 4.58 | 4.59 | 4.24 | 4.24 | 441.9M |
| 2025-09-11 | 4.27 | 4.71 | 4.10 | 4.71 | 296.1M |
| 2025-09-10 | 4.45 | 4.45 | 4.23 | 4.28 | 193.9M |
| 2025-09-09 | 4.58 | 4.70 | 4.43 | 4.45 | 202.1M |
| 2025-09-08 | 4.69 | 4.78 | 4.51 | 4.58 | 175.2M |
| 2025-09-05 | 4.52 | 4.66 | 4.35 | 4.60 | 196.8M |
| 2025-09-04 | 4.60 | 4.79 | 4.40 | 4.52 | 237.7M |
| 2025-09-03 | 4.80 | 4.81 | 4.40 | 4.52 | 219.4M |
| 2025-09-02 | 4.88 | 4.92 | 4.61 | 4.75 | 245.6M |
| 2025-09-01 | 4.50 | 4.83 | 4.50 | 4.79 | 215.0M |
| 2025-08-29 | 4.47 | 4.59 | 4.35 | 4.48 | 177.9M |
| 2025-08-28 | 4.30 | 4.49 | 4.30 | 4.47 | 210.0M |
| 2025-08-27 | 4.23 | 4.57 | 4.23 | 4.44 | 321.9M |
| 2025-08-26 | 4.29 | 4.34 | 4.18 | 4.18 | 190.8M |
| 2025-08-25 | 4.29 | 4.47 | 4.15 | 4.34 | 329.1M |
| 2025-08-22 | 3.94 | 4.28 | 3.87 | 4.28 | 326.6M |
| 2025-08-21 | 3.85 | 4.06 | 3.85 | 3.89 | 212.2M |
| 2025-08-20 | 3.95 | 3.95 | 3.76 | 3.81 | 200.3M |
| 2025-08-19 | 3.74 | 3.98 | 3.68 | 3.97 | 282.0M |
| 2025-08-18 | 3.59 | 3.77 | 3.59 | 3.75 | 261.0M |
| 2025-08-15 | 3.43 | 3.62 | 3.39 | 3.58 | 325.0M |
| 2025-08-14 | 3.28 | 3.59 | 3.27 | 3.58 | 328.3M |
| 2025-08-13 | 3.26 | 3.28 | 3.23 | 3.26 | 51.8M |
| 2025-08-12 | 3.29 | 3.30 | 3.24 | 3.26 | 55.2M |
| 2025-08-11 | 3.23 | 3.33 | 3.16 | 3.30 | 111.2M |
| 2025-08-08 | 3.22 | 3.24 | 3.15 | 3.24 | 93.3M |
| 2025-08-07 | 3.14 | 3.29 | 3.07 | 3.24 | 195.7M |
| 2025-08-06 | 3.11 | 3.12 | 3.08 | 3.10 | 61.5M |
| 2025-08-05 | 3.11 | 3.12 | 3.07 | 3.11 | 51.4M |
| 2025-08-04 | 3.15 | 3.17 | 3.09 | 3.11 | 97.3M |
| 2025-08-01 | 3.17 | 3.23 | 3.15 | 3.17 | 55.2M |
| 2025-07-31 | 3.30 | 3.30 | 3.15 | 3.18 | 112.6M |
| 2025-07-30 | 3.35 | 3.48 | 3.28 | 3.31 | 93.0M |
| 2025-07-29 | 3.36 | 3.38 | 3.23 | 3.35 | 103.1M |
| 2025-07-28 | 3.33 | 3.40 | 3.29 | 3.35 | 83.5M |
| 2025-07-25 | 3.35 | 3.35 | 3.28 | 3.31 | 57.5M |
| 2025-07-24 | 3.25 | 3.38 | 3.24 | 3.30 | 133.6M |
| 2025-07-23 | 3.28 | 3.28 | 3.21 | 3.23 | 57.5M |
| 2025-07-22 | 3.29 | 3.31 | 3.22 | 3.25 | 94.4M |
| 2025-07-21 | 3.33 | 3.34 | 3.29 | 3.29 | 57.8M |
| 2025-07-18 | 3.29 | 3.35 | 3.28 | 3.33 | 75.0M |
| 2025-07-17 | 3.27 | 3.35 | 3.26 | 3.28 | 68.6M |
| 2025-07-16 | 3.32 | 3.35 | 3.25 | 3.28 | 85.5M |
| 2025-07-15 | 3.42 | 3.43 | 3.26 | 3.35 | 138.9M |
| 2025-07-14 | 3.40 | 3.47 | 3.38 | 3.42 | 118.7M |
| 2025-07-11 | 3.35 | 3.45 | 3.34 | 3.42 | 199.3M |
| 2025-07-10 | 3.20 | 3.37 | 3.19 | 3.34 | 244.5M |
| 2025-07-09 | 3.06 | 3.24 | 3.04 | 3.23 | 189.2M |
| 2025-07-08 | 2.99 | 3.06 | 2.95 | 3.06 | 102.8M |
| 2025-07-07 | 2.96 | 3.00 | 2.96 | 2.99 | 38.3M |
| 2025-07-04 | 3.00 | 3.02 | 2.96 | 2.98 | 55.5M |
| 2025-07-03 | 3.00 | 3.01 | 2.93 | 2.99 | 73.3M |
| 2025-07-02 | 2.98 | 3.03 | 2.94 | 3.02 | 98.8M |
| 2025-07-01 | 2.96 | 3.00 | 2.95 | 2.98 | 51.0M |
| 2025-06-30 | 2.99 | 3.02 | 2.94 | 2.97 | 72.9M |
| 2025-06-27 | 3.01 | 3.04 | 2.95 | 2.96 | 81.6M |
| 2025-06-26 | 2.90 | 3.05 | 2.89 | 3.00 | 141.1M |
| 2025-06-25 | 2.77 | 2.94 | 2.77 | 2.92 | 179.9M |
| 2025-06-24 | 2.79 | 2.79 | 2.76 | 2.78 | 66.9M |
| 2025-06-23 | 2.78 | 2.81 | 2.75 | 2.77 | 77.6M |
| 2025-06-20 | 2.68 | 2.91 | 2.67 | 2.81 | 161.8M |
| 2025-06-19 | 2.72 | 2.74 | 2.64 | 2.68 | 61.9M |
| 2025-06-18 | 2.74 | 2.78 | 2.72 | 2.73 | 87.1M |
| 2025-06-17 | 2.64 | 2.73 | 2.63 | 2.73 | 107.7M |
| 2025-06-16 | 2.64 | 2.64 | 2.62 | 2.63 | 19.9M |
| 2025-06-13 | 2.64 | 2.66 | 2.63 | 2.63 | 32.8M |
| 2025-06-12 | 2.66 | 2.67 | 2.63 | 2.64 | 31.0M |
| 2025-06-11 | 2.65 | 2.68 | 2.64 | 2.66 | 37.4M |
| 2025-06-10 | 2.67 | 2.68 | 2.63 | 2.65 | 44.5M |
| 2025-06-09 | 2.66 | 2.69 | 2.65 | 2.67 | 34.1M |
| 2025-06-06 | 2.66 | 2.67 | 2.64 | 2.65 | 27.0M |
| 2025-06-05 | 2.63 | 2.70 | 2.63 | 2.67 | 61.5M |
| 2025-06-04 | 2.61 | 2.63 | 2.60 | 2.63 | 22.0M |
| 2025-06-03 | 2.60 | 2.62 | 2.59 | 2.61 | 26.9M |
| 2025-05-30 | 2.63 | 2.64 | 2.60 | 2.61 | 22.0M |
| 2025-05-29 | 2.60 | 2.64 | 2.59 | 2.63 | 32.0M |
| 2025-05-28 | 2.62 | 2.64 | 2.59 | 2.60 | 33.0M |
| 2025-05-27 | 2.62 | 2.63 | 2.59 | 2.62 | 31.4M |
| 2025-05-26 | 2.61 | 2.63 | 2.60 | 2.62 | 23.3M |
| 2025-05-23 | 2.65 | 2.66 | 2.60 | 2.61 | 34.2M |
| 2025-05-22 | 2.68 | 2.69 | 2.64 | 2.64 | 39.4M |
| 2025-05-21 | 2.70 | 2.71 | 2.68 | 2.69 | 30.7M |
| 2025-05-20 | 2.69 | 2.70 | 2.68 | 2.70 | 26.5M |
| 2025-05-19 | 2.67 | 2.70 | 2.66 | 2.69 | 26.8M |
| 2025-05-16 | 2.68 | 2.70 | 2.67 | 2.67 | 21.6M |
| 2025-05-15 | 2.70 | 2.71 | 2.67 | 2.68 | 29.3M |
| 2025-05-14 | 2.69 | 2.72 | 2.66 | 2.71 | 50.3M |
| 2025-05-13 | 2.71 | 2.75 | 2.68 | 2.70 | 55.6M |
| 2025-05-12 | 2.69 | 2.70 | 2.67 | 2.68 | 34.5M |
| 2025-05-09 | 2.68 | 2.71 | 2.68 | 2.69 | 34.3M |
| 2025-05-08 | 2.67 | 2.71 | 2.66 | 2.69 | 44.0M |
| 2025-05-07 | 2.69 | 2.70 | 2.65 | 2.67 | 40.7M |
| 2025-05-06 | 2.60 | 2.68 | 2.60 | 2.67 | 53.0M |
| 2025-04-30 | 2.60 | 2.63 | 2.59 | 2.59 | 37.0M |
| 2025-04-29 | 2.62 | 2.63 | 2.60 | 2.61 | 38.2M |
| 2025-04-28 | 2.67 | 2.68 | 2.62 | 2.63 | 45.1M |
| 2025-04-25 | 2.63 | 2.70 | 2.62 | 2.67 | 73.2M |
| 2025-04-24 | 2.61 | 2.65 | 2.61 | 2.63 | 36.7M |
| 2025-04-23 | 2.64 | 2.66 | 2.61 | 2.62 | 34.3M |
| 2025-04-22 | 2.64 | 2.67 | 2.62 | 2.63 | 38.0M |
| 2025-04-21 | 2.63 | 2.65 | 2.62 | 2.63 | 30.5M |
| 2025-04-18 | 2.66 | 2.67 | 2.61 | 2.63 | 39.6M |
| 2025-04-17 | 2.62 | 2.69 | 2.61 | 2.67 | 42.6M |
| 2025-04-16 | 2.66 | 2.69 | 2.61 | 2.64 | 37.4M |
| 2025-04-15 | 2.70 | 2.71 | 2.64 | 2.67 | 29.2M |
| 2025-04-14 | 2.66 | 2.74 | 2.65 | 2.69 | 50.6M |
| 2025-04-11 | 2.62 | 2.65 | 2.60 | 2.63 | 32.6M |
| 2025-04-10 | 2.65 | 2.67 | 2.61 | 2.64 | 48.7M |
| 2025-04-09 | 2.58 | 2.62 | 2.44 | 2.61 | 58.9M |
| 2025-04-08 | 2.56 | 2.65 | 2.56 | 2.60 | 77.8M |
| 2025-04-07 | 2.76 | 2.77 | 2.56 | 2.56 | 82.2M |
| 2025-04-03 | 2.78 | 2.85 | 2.78 | 2.84 | 48.8M |
| 2025-04-02 | 2.82 | 2.83 | 2.78 | 2.80 | 27.3M |
| 2025-04-01 | 2.76 | 2.82 | 2.76 | 2.82 | 40.8M |
| 2025-03-31 | 2.80 | 2.81 | 2.75 | 2.75 | 38.9M |
| 2025-03-28 | 2.84 | 2.87 | 2.80 | 2.81 | 35.6M |
| 2025-03-27 | 2.89 | 2.89 | 2.83 | 2.84 | 40.7M |
| 2025-03-26 | 2.89 | 2.92 | 2.86 | 2.89 | 53.9M |
| 2025-03-25 | 2.84 | 2.90 | 2.81 | 2.89 | 64.1M |
| 2025-03-24 | 2.87 | 2.88 | 2.79 | 2.84 | 63.1M |
| 2025-03-21 | 2.89 | 2.94 | 2.86 | 2.88 | 64.8M |
| 2025-03-20 | 2.88 | 2.92 | 2.86 | 2.90 | 70.4M |
| 2025-03-19 | 2.91 | 2.93 | 2.86 | 2.88 | 75.0M |
| 2025-03-18 | 2.82 | 2.91 | 2.79 | 2.89 | 96.3M |
| 2025-03-17 | 2.81 | 2.86 | 2.80 | 2.82 | 66.6M |
| 2025-03-14 | 2.75 | 2.80 | 2.73 | 2.80 | 66.4M |
| 2025-03-13 | 2.76 | 2.77 | 2.72 | 2.75 | 35.5M |
| 2025-03-12 | 2.76 | 2.78 | 2.74 | 2.76 | 40.5M |
| 2025-03-11 | 2.73 | 2.77 | 2.71 | 2.76 | 30.5M |
| 2025-03-10 | 2.76 | 2.79 | 2.73 | 2.75 | 30.9M |
| 2025-03-07 | 2.78 | 2.79 | 2.75 | 2.76 | 36.1M |
| 2025-03-06 | 2.74 | 2.79 | 2.71 | 2.79 | 51.1M |
| 2025-03-05 | 2.73 | 2.77 | 2.65 | 2.72 | 66.1M |
| 2025-03-04 | 2.73 | 2.75 | 2.72 | 2.73 | 28.2M |
| 2025-03-03 | 2.75 | 2.78 | 2.73 | 2.74 | 32.8M |
| 2025-02-28 | 2.78 | 2.81 | 2.74 | 2.75 | 41.4M |
| 2025-02-27 | 2.83 | 2.85 | 2.77 | 2.79 | 46.3M |
| 2025-02-26 | 2.77 | 2.83 | 2.77 | 2.83 | 60.6M |
| 2025-02-25 | 2.77 | 2.80 | 2.75 | 2.78 | 35.7M |
| 2025-02-24 | 2.77 | 2.81 | 2.76 | 2.79 | 47.3M |
| 2025-02-21 | 2.72 | 2.77 | 2.69 | 2.76 | 52.3M |
| 2025-02-20 | 2.74 | 2.74 | 2.70 | 2.71 | 35.9M |
| 2025-02-19 | 2.72 | 2.74 | 2.69 | 2.73 | 40.5M |
| 2025-02-18 | 2.81 | 2.81 | 2.72 | 2.73 | 52.9M |
| 2025-02-17 | 2.78 | 2.82 | 2.76 | 2.79 | 54.1M |
| 2025-02-14 | 2.78 | 2.80 | 2.76 | 2.77 | 30.9M |
| 2025-02-13 | 2.79 | 2.80 | 2.77 | 2.78 | 33.8M |
| 2025-02-12 | 2.77 | 2.80 | 2.75 | 2.79 | 30.4M |
| 2025-02-11 | 2.79 | 2.82 | 2.75 | 2.78 | 39.6M |
| 2025-02-10 | 2.80 | 2.83 | 2.77 | 2.79 | 46.0M |
| 2025-02-07 | 2.72 | 2.81 | 2.71 | 2.78 | 65.9M |
| 2025-02-06 | 2.67 | 2.72 | 2.64 | 2.72 | 34.5M |
| 2025-02-05 | 2.67 | 2.70 | 2.65 | 2.67 | 30.1M |
| 2025-01-27 | 2.64 | 2.70 | 2.64 | 2.64 | 32.1M |
| 2025-01-24 | 2.61 | 2.64 | 2.58 | 2.63 | 35.4M |
| 2025-01-23 | 2.63 | 2.69 | 2.60 | 2.60 | 37.1M |
| 2025-01-22 | 2.66 | 2.66 | 2.60 | 2.61 | 28.5M |
| 2025-01-21 | 2.70 | 2.71 | 2.64 | 2.65 | 28.3M |
| 2025-01-20 | 2.71 | 2.73 | 2.67 | 2.69 | 26.3M |
| 2025-01-17 | 2.70 | 2.72 | 2.68 | 2.69 | 24.0M |
| 2025-01-16 | 2.70 | 2.76 | 2.69 | 2.71 | 37.3M |
| 2025-01-15 | 2.73 | 2.73 | 2.66 | 2.70 | 34.9M |
| 2025-01-14 | 2.63 | 2.74 | 2.63 | 2.73 | 38.2M |
| 2025-01-13 | 2.60 | 2.64 | 2.58 | 2.63 | 24.9M |
| 2025-01-10 | 2.70 | 2.70 | 2.62 | 2.62 | 28.6M |
| 2025-01-09 | 2.70 | 2.72 | 2.67 | 2.70 | 25.9M |
| 2025-01-08 | 2.72 | 2.73 | 2.64 | 2.71 | 38.0M |
| 2025-01-07 | 2.72 | 2.73 | 2.68 | 2.72 | 26.6M |
| 2025-01-06 | 2.71 | 2.75 | 2.68 | 2.72 | 34.3M |
| 2025-01-03 | 2.76 | 2.77 | 2.68 | 2.69 | 41.1M |
| 2025-01-02 | 2.83 | 2.84 | 2.72 | 2.76 | 44.8M |