3.55
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.73 | 3.73 | 3.67 | 3.69 | 25,649.6K |
| 09:35 | 3.70 | 3.71 | 3.70 | 3.70 | 9,887.2K |
| 09:40 | 3.71 | 3.71 | 3.65 | 3.66 | 15,980.4K |
| 09:45 | 3.67 | 3.68 | 3.66 | 3.67 | 10,444.7K |
| 09:50 | 3.67 | 3.68 | 3.64 | 3.64 | 13,692.0K |
| 09:55 | 3.64 | 3.64 | 3.61 | 3.63 | 18,826.8K |
| 10:00 | 3.62 | 3.65 | 3.61 | 3.65 | 13,836.1K |
| 10:05 | 3.64 | 3.65 | 3.63 | 3.65 | 5,693.2K |
| 10:10 | 3.65 | 3.65 | 3.63 | 3.63 | 5,687.0K |
| 10:15 | 3.63 | 3.64 | 3.62 | 3.63 | 8,234.9K |
| 10:20 | 3.63 | 3.63 | 3.62 | 3.63 | 5,847.3K |
| 10:25 | 3.62 | 3.64 | 3.62 | 3.63 | 5,031.2K |
| 10:30 | 3.63 | 3.65 | 3.63 | 3.65 | 2,757.1K |
| 10:35 | 3.65 | 3.65 | 3.63 | 3.64 | 4,767.2K |
| 10:40 | 3.63 | 3.64 | 3.62 | 3.63 | 3,369.3K |
| 10:45 | 3.63 | 3.64 | 3.62 | 3.64 | 3,980.9K |
| 10:50 | 3.64 | 3.64 | 3.63 | 3.64 | 1,845.2K |
| 10:55 | 3.64 | 3.64 | 3.63 | 3.64 | 2,305.2K |
| 11:00 | 3.63 | 3.65 | 3.63 | 3.65 | 2,466.4K |
| 11:05 | 3.64 | 3.65 | 3.63 | 3.64 | 3,319.3K |
| 11:10 | 3.64 | 3.65 | 3.63 | 3.65 | 3,529.0K |
| 11:15 | 3.65 | 3.65 | 3.64 | 3.64 | 1,732.1K |
| 11:20 | 3.64 | 3.67 | 3.64 | 3.65 | 8,114.5K |
| 11:25 | 3.65 | 3.66 | 3.64 | 3.65 | 1,866.0K |
| 13:00 | 3.66 | 3.66 | 3.64 | 3.64 | 3,176.2K |
| 13:05 | 3.64 | 3.65 | 3.63 | 3.64 | 2,937.5K |
| 13:10 | 3.63 | 3.64 | 3.63 | 3.63 | 1,809.9K |
| 13:15 | 3.63 | 3.64 | 3.63 | 3.63 | 2,252.6K |
| 13:20 | 3.63 | 3.64 | 3.63 | 3.63 | 1,509.9K |
| 13:25 | 3.63 | 3.64 | 3.63 | 3.63 | 1,935.7K |
| 13:30 | 3.63 | 3.64 | 3.62 | 3.63 | 5,524.0K |
| 13:35 | 3.63 | 3.64 | 3.63 | 3.63 | 2,174.3K |
| 13:40 | 3.63 | 3.64 | 3.63 | 3.64 | 1,958.1K |
| 13:45 | 3.63 | 3.64 | 3.63 | 3.64 | 1,262.1K |
| 13:50 | 3.63 | 3.64 | 3.62 | 3.62 | 3,071.8K |
| 13:55 | 3.62 | 3.63 | 3.61 | 3.62 | 3,754.6K |
| 14:00 | 3.62 | 3.63 | 3.61 | 3.62 | 4,406.0K |
| 14:05 | 3.62 | 3.63 | 3.61 | 3.61 | 2,697.9K |
| 14:10 | 3.61 | 3.62 | 3.61 | 3.61 | 2,968.1K |
| 14:15 | 3.62 | 3.62 | 3.58 | 3.58 | 12,878.1K |
| 14:20 | 3.58 | 3.60 | 3.57 | 3.57 | 8,604.5K |
| 14:25 | 3.57 | 3.58 | 3.56 | 3.56 | 12,743.8K |
| 14:30 | 3.56 | 3.59 | 3.56 | 3.57 | 7,773.4K |
| 14:35 | 3.57 | 3.58 | 3.56 | 3.56 | 7,434.6K |
| 14:40 | 3.56 | 3.58 | 3.56 | 3.58 | 6,768.2K |
| 14:45 | 3.57 | 3.59 | 3.57 | 3.57 | 9,598.7K |
| 14:50 | 3.57 | 3.58 | 3.56 | 3.56 | 12,313.3K |
| 14:55 | 3.55 | 3.57 | 3.55 | 3.56 | 7,944.8K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.73 | 3.74 | 3.55 | 3.55 | 312.8M |
| 2025-09-25 | 3.88 | 3.88 | 3.71 | 3.73 | 344.8M |
| 2025-09-24 | 3.87 | 3.98 | 3.66 | 3.91 | 396.7M |
| 2025-09-23 | 4.09 | 4.16 | 3.87 | 3.88 | 546.2M |
| 2025-09-22 | 4.50 | 4.60 | 4.30 | 4.30 | 428.7M |
| 2025-09-19 | 4.78 | 5.25 | 4.52 | 4.78 | 669.6M |
| 2025-09-18 | 5.41 | 5.70 | 5.00 | 5.02 | 608.9M |
| 2025-09-17 | 5.84 | 5.84 | 5.32 | 5.41 | 528.4M |
| 2025-09-16 | 5.90 | 6.15 | 5.80 | 5.87 | 495.4M |
| 2025-09-15 | 6.08 | 6.50 | 5.64 | 6.14 | 710.7M |
| 2025-09-12 | 5.81 | 6.30 | 5.75 | 6.25 | 875.2M |
| 2025-09-11 | 5.81 | 5.88 | 5.61 | 5.77 | 599.9M |
| 2025-09-10 | 5.58 | 6.04 | 5.56 | 5.81 | 875.8M |
| 2025-09-09 | 5.50 | 5.87 | 5.34 | 5.80 | 880.9M |
| 2025-09-08 | 5.33 | 5.79 | 5.26 | 5.47 | 920.2M |
| 2025-09-05 | 4.58 | 5.48 | 4.50 | 5.45 | 1,014.1M |
| 2025-09-04 | 5.40 | 5.40 | 4.98 | 4.98 | 581.6M |
| 2025-09-03 | 5.03 | 5.53 | 5.03 | 5.53 | 686.4M |
| 2025-09-02 | 5.19 | 5.47 | 4.81 | 5.03 | 987.8M |
| 2025-09-01 | 4.81 | 5.01 | 4.75 | 5.01 | 519.9M |
| 2025-08-29 | 4.11 | 4.55 | 4.11 | 4.55 | 444.9M |
| 2025-08-28 | 4.02 | 4.26 | 3.81 | 4.14 | 968.5M |
| 2025-08-27 | 3.61 | 4.02 | 3.58 | 4.02 | 1,076.5M |
| 2025-08-26 | 3.48 | 3.78 | 3.45 | 3.65 | 604.2M |
| 2025-08-25 | 3.50 | 3.69 | 3.40 | 3.52 | 556.5M |
| 2025-08-22 | 3.96 | 3.97 | 3.62 | 3.69 | 914.6M |
| 2025-08-21 | 3.60 | 3.96 | 3.24 | 3.96 | 1,057.8M |
| 2025-08-20 | 3.80 | 4.25 | 3.60 | 3.60 | 764.9M |
| 2025-08-19 | 4.30 | 4.30 | 3.88 | 3.99 | 857.6M |
| 2025-08-18 | 3.92 | 4.31 | 3.92 | 4.31 | 874.0M |
| 2025-08-15 | 3.77 | 3.96 | 3.53 | 3.92 | 967.3M |
| 2025-08-14 | 3.75 | 3.96 | 3.61 | 3.66 | 1,076.2M |
| 2025-08-13 | 3.59 | 3.60 | 3.40 | 3.60 | 394.1M |
| 2025-08-12 | 3.04 | 3.27 | 3.03 | 3.27 | 551.5M |
| 2025-08-11 | 2.96 | 2.97 | 2.68 | 2.97 | 432.9M |
| 2025-08-08 | 2.54 | 2.70 | 2.49 | 2.70 | 430.9M |
| 2025-08-07 | 2.20 | 2.45 | 2.20 | 2.45 | 447.3M |
| 2025-08-06 | 2.15 | 2.29 | 2.11 | 2.23 | 647.0M |
| 2025-08-05 | 2.33 | 2.33 | 2.19 | 2.22 | 952.6M |
| 2025-08-04 | 2.12 | 2.12 | 2.12 | 2.12 | 156.1M |
| 2025-08-01 | 1.92 | 1.95 | 1.88 | 1.93 | 199.3M |
| 2025-07-31 | 2.07 | 2.07 | 1.93 | 1.94 | 408.8M |
| 2025-07-30 | 1.99 | 2.20 | 1.97 | 2.14 | 534.0M |
| 2025-07-29 | 1.97 | 2.01 | 1.94 | 2.00 | 242.5M |
| 2025-07-28 | 1.92 | 2.09 | 1.90 | 2.01 | 394.2M |
| 2025-07-25 | 1.91 | 1.94 | 1.88 | 1.91 | 149.6M |
| 2025-07-24 | 1.82 | 1.91 | 1.82 | 1.91 | 210.4M |
| 2025-07-23 | 1.84 | 1.87 | 1.82 | 1.82 | 95.2M |
| 2025-07-22 | 1.84 | 1.85 | 1.81 | 1.84 | 77.5M |
| 2025-07-21 | 1.79 | 1.84 | 1.79 | 1.84 | 93.4M |
| 2025-07-18 | 1.81 | 1.82 | 1.79 | 1.80 | 51.0M |
| 2025-07-17 | 1.80 | 1.82 | 1.79 | 1.80 | 50.7M |
| 2025-07-16 | 1.78 | 1.82 | 1.77 | 1.80 | 71.1M |
| 2025-07-15 | 1.84 | 1.84 | 1.77 | 1.78 | 146.2M |
| 2025-07-14 | 1.89 | 1.90 | 1.85 | 1.85 | 109.1M |
| 2025-07-11 | 1.88 | 1.90 | 1.86 | 1.90 | 121.1M |
| 2025-07-10 | 1.86 | 1.89 | 1.85 | 1.87 | 89.5M |
| 2025-07-09 | 1.85 | 1.89 | 1.85 | 1.87 | 122.4M |
| 2025-07-08 | 1.83 | 1.86 | 1.82 | 1.86 | 74.6M |
| 2025-07-07 | 1.84 | 1.86 | 1.82 | 1.84 | 73.6M |
| 2025-07-04 | 1.88 | 1.89 | 1.83 | 1.84 | 124.9M |
| 2025-07-03 | 1.80 | 1.90 | 1.80 | 1.88 | 244.9M |
| 2025-07-02 | 1.81 | 1.81 | 1.78 | 1.80 | 68.4M |
| 2025-07-01 | 1.82 | 1.82 | 1.79 | 1.81 | 49.8M |
| 2025-06-30 | 1.81 | 1.83 | 1.80 | 1.81 | 56.1M |
| 2025-06-27 | 1.80 | 1.84 | 1.80 | 1.81 | 73.4M |
| 2025-06-26 | 1.82 | 1.83 | 1.80 | 1.80 | 68.2M |
| 2025-06-25 | 1.81 | 1.82 | 1.78 | 1.82 | 73.9M |
| 2025-06-24 | 1.77 | 1.82 | 1.76 | 1.81 | 74.4M |
| 2025-06-23 | 1.72 | 1.77 | 1.72 | 1.77 | 43.6M |
| 2025-06-20 | 1.74 | 1.77 | 1.73 | 1.74 | 44.9M |
| 2025-06-19 | 1.79 | 1.80 | 1.74 | 1.75 | 84.7M |
| 2025-06-18 | 1.82 | 1.83 | 1.79 | 1.80 | 63.9M |
| 2025-06-17 | 1.84 | 1.85 | 1.81 | 1.83 | 58.5M |
| 2025-06-16 | 1.79 | 1.85 | 1.79 | 1.85 | 86.1M |
| 2025-06-13 | 1.86 | 1.87 | 1.80 | 1.81 | 105.4M |
| 2025-06-12 | 1.85 | 1.89 | 1.84 | 1.88 | 101.3M |
| 2025-06-11 | 1.85 | 1.88 | 1.85 | 1.86 | 68.3M |
| 2025-06-10 | 1.87 | 1.89 | 1.82 | 1.85 | 95.9M |
| 2025-06-09 | 1.84 | 1.88 | 1.84 | 1.88 | 84.3M |
| 2025-06-06 | 1.86 | 1.87 | 1.83 | 1.85 | 67.9M |
| 2025-06-05 | 1.84 | 1.87 | 1.83 | 1.86 | 87.4M |
| 2025-06-04 | 1.84 | 1.85 | 1.82 | 1.84 | 62.7M |
| 2025-06-03 | 1.81 | 1.88 | 1.80 | 1.83 | 104.4M |
| 2025-05-30 | 1.85 | 1.92 | 1.82 | 1.82 | 106.8M |
| 2025-05-29 | 1.80 | 1.85 | 1.79 | 1.85 | 97.3M |
| 2025-05-28 | 1.80 | 1.82 | 1.79 | 1.81 | 57.1M |
| 2025-05-27 | 1.80 | 1.82 | 1.77 | 1.81 | 69.2M |
| 2025-05-26 | 1.79 | 1.81 | 1.77 | 1.80 | 56.7M |
| 2025-05-23 | 1.83 | 1.84 | 1.77 | 1.78 | 131.9M |
| 2025-05-22 | 1.88 | 1.92 | 1.83 | 1.84 | 95.7M |
| 2025-05-21 | 1.94 | 1.96 | 1.88 | 1.89 | 134.2M |
| 2025-05-20 | 1.84 | 1.93 | 1.84 | 1.92 | 198.0M |
| 2025-05-19 | 1.77 | 1.87 | 1.76 | 1.84 | 155.8M |
| 2025-05-16 | 1.77 | 1.78 | 1.75 | 1.77 | 44.3M |
| 2025-05-15 | 1.81 | 1.81 | 1.77 | 1.78 | 55.3M |
| 2025-05-14 | 1.79 | 1.85 | 1.77 | 1.81 | 104.0M |
| 2025-05-13 | 1.81 | 1.83 | 1.79 | 1.79 | 53.1M |
| 2025-05-12 | 1.80 | 1.81 | 1.78 | 1.80 | 54.6M |
| 2025-05-09 | 1.84 | 1.85 | 1.78 | 1.79 | 89.4M |
| 2025-05-08 | 1.77 | 1.86 | 1.77 | 1.85 | 148.6M |
| 2025-05-07 | 1.81 | 1.83 | 1.77 | 1.78 | 86.6M |
| 2025-05-06 | 1.75 | 1.79 | 1.75 | 1.79 | 70.2M |
| 2025-04-30 | 1.71 | 1.76 | 1.71 | 1.74 | 74.4M |
| 2025-04-29 | 1.70 | 1.73 | 1.70 | 1.71 | 42.7M |
| 2025-04-28 | 1.71 | 1.74 | 1.68 | 1.72 | 62.8M |
| 2025-04-25 | 1.71 | 1.75 | 1.71 | 1.71 | 55.8M |
| 2025-04-24 | 1.74 | 1.74 | 1.70 | 1.70 | 61.6M |
| 2025-04-23 | 1.75 | 1.78 | 1.74 | 1.74 | 50.9M |
| 2025-04-22 | 1.76 | 1.79 | 1.74 | 1.75 | 55.2M |
| 2025-04-21 | 1.73 | 1.77 | 1.72 | 1.77 | 63.1M |
| 2025-04-18 | 1.73 | 1.75 | 1.72 | 1.74 | 53.1M |
| 2025-04-17 | 1.72 | 1.77 | 1.71 | 1.75 | 65.2M |
| 2025-04-16 | 1.75 | 1.76 | 1.70 | 1.73 | 62.6M |
| 2025-04-15 | 1.77 | 1.80 | 1.73 | 1.76 | 70.8M |
| 2025-04-14 | 1.75 | 1.80 | 1.74 | 1.77 | 92.9M |
| 2025-04-11 | 1.71 | 1.79 | 1.69 | 1.73 | 76.1M |
| 2025-04-10 | 1.71 | 1.78 | 1.69 | 1.73 | 122.4M |
| 2025-04-09 | 1.61 | 1.71 | 1.50 | 1.68 | 136.7M |
| 2025-04-08 | 1.61 | 1.69 | 1.60 | 1.66 | 86.0M |
| 2025-04-07 | 1.75 | 1.75 | 1.67 | 1.67 | 99.9M |
| 2025-04-03 | 1.85 | 1.88 | 1.84 | 1.85 | 56.8M |
| 2025-04-02 | 1.84 | 1.90 | 1.83 | 1.87 | 87.7M |
| 2025-04-01 | 1.83 | 1.86 | 1.83 | 1.84 | 51.5M |
| 2025-03-31 | 1.90 | 1.90 | 1.82 | 1.84 | 94.9M |
| 2025-03-28 | 1.90 | 1.92 | 1.88 | 1.90 | 60.9M |
| 2025-03-27 | 1.92 | 1.92 | 1.89 | 1.90 | 62.7M |
| 2025-03-26 | 1.88 | 1.94 | 1.88 | 1.93 | 75.0M |
| 2025-03-25 | 1.92 | 1.93 | 1.88 | 1.89 | 81.2M |
| 2025-03-24 | 1.97 | 1.98 | 1.88 | 1.93 | 129.9M |
| 2025-03-21 | 2.00 | 2.02 | 1.96 | 1.98 | 108.7M |
| 2025-03-20 | 2.04 | 2.06 | 2.01 | 2.01 | 108.5M |
| 2025-03-19 | 2.08 | 2.09 | 2.03 | 2.04 | 146.9M |
| 2025-03-18 | 2.09 | 2.17 | 2.07 | 2.10 | 181.3M |
| 2025-03-17 | 2.12 | 2.16 | 2.09 | 2.09 | 169.3M |
| 2025-03-14 | 2.12 | 2.14 | 2.07 | 2.12 | 215.6M |
| 2025-03-13 | 2.16 | 2.17 | 2.08 | 2.10 | 375.0M |
| 2025-03-12 | 2.08 | 2.24 | 2.07 | 2.24 | 259.1M |
| 2025-03-11 | 1.95 | 2.04 | 1.93 | 2.04 | 158.2M |
| 2025-03-10 | 2.00 | 2.00 | 1.95 | 1.97 | 85.5M |
| 2025-03-07 | 2.02 | 2.07 | 1.98 | 2.00 | 149.2M |
| 2025-03-06 | 1.98 | 2.04 | 1.98 | 2.03 | 139.6M |
| 2025-03-05 | 1.97 | 1.98 | 1.91 | 1.98 | 118.0M |
| 2025-03-04 | 1.95 | 1.98 | 1.94 | 1.96 | 96.1M |
| 2025-03-03 | 2.00 | 2.02 | 1.95 | 1.97 | 119.0M |
| 2025-02-28 | 2.07 | 2.09 | 2.00 | 2.00 | 155.8M |
| 2025-02-27 | 2.16 | 2.18 | 2.06 | 2.09 | 199.8M |
| 2025-02-26 | 2.09 | 2.25 | 2.09 | 2.17 | 295.5M |
| 2025-02-25 | 2.07 | 2.14 | 2.03 | 2.08 | 180.6M |
| 2025-02-24 | 2.06 | 2.17 | 2.06 | 2.11 | 245.3M |
| 2025-02-21 | 2.01 | 2.09 | 2.00 | 2.05 | 214.4M |
| 2025-02-20 | 2.00 | 2.02 | 1.97 | 1.99 | 125.2M |
| 2025-02-19 | 2.01 | 2.02 | 1.97 | 2.01 | 179.3M |
| 2025-02-18 | 2.19 | 2.20 | 1.98 | 1.99 | 348.8M |
| 2025-02-17 | 2.20 | 2.26 | 2.16 | 2.19 | 269.6M |
| 2025-02-14 | 2.22 | 2.25 | 2.15 | 2.16 | 258.1M |
| 2025-02-13 | 2.18 | 2.28 | 2.12 | 2.20 | 344.5M |
| 2025-02-12 | 2.20 | 2.22 | 2.14 | 2.17 | 341.3M |
| 2025-02-11 | 2.20 | 2.35 | 2.11 | 2.24 | 597.7M |
| 2025-02-10 | 2.16 | 2.16 | 2.07 | 2.16 | 207.3M |
| 2025-02-07 | 1.79 | 1.96 | 1.78 | 1.96 | 169.9M |
| 2025-02-06 | 1.73 | 1.78 | 1.71 | 1.78 | 135.8M |
| 2025-02-05 | 1.72 | 1.76 | 1.70 | 1.74 | 115.5M |
| 2025-01-27 | 1.74 | 1.76 | 1.69 | 1.69 | 83.1M |
| 2025-01-24 | 1.71 | 1.73 | 1.67 | 1.72 | 103.4M |
| 2025-01-23 | 1.74 | 1.78 | 1.71 | 1.71 | 103.4M |
| 2025-01-22 | 1.76 | 1.76 | 1.71 | 1.72 | 88.1M |
| 2025-01-21 | 1.81 | 1.82 | 1.75 | 1.76 | 91.4M |
| 2025-01-20 | 1.78 | 1.84 | 1.76 | 1.79 | 116.5M |
| 2025-01-17 | 1.79 | 1.80 | 1.75 | 1.77 | 106.1M |
| 2025-01-16 | 1.80 | 1.89 | 1.79 | 1.81 | 176.5M |
| 2025-01-15 | 1.78 | 1.83 | 1.76 | 1.79 | 184.3M |
| 2025-01-14 | 1.69 | 1.80 | 1.68 | 1.79 | 186.5M |
| 2025-01-13 | 1.63 | 1.68 | 1.60 | 1.67 | 110.5M |
| 2025-01-10 | 1.76 | 1.78 | 1.67 | 1.68 | 147.3M |
| 2025-01-09 | 1.75 | 1.79 | 1.74 | 1.77 | 122.5M |
| 2025-01-08 | 1.75 | 1.80 | 1.72 | 1.77 | 145.5M |
| 2025-01-07 | 1.71 | 1.78 | 1.69 | 1.77 | 143.5M |
| 2025-01-06 | 1.77 | 1.77 | 1.68 | 1.70 | 177.6M |
| 2025-01-03 | 1.93 | 1.94 | 1.78 | 1.80 | 238.5M |
| 2025-01-02 | 1.87 | 2.00 | 1.85 | 1.94 | 269.5M |