3.50
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.57 | 3.57 | 3.51 | 3.53 | 3,652.7K |
| 09:35 | 3.52 | 3.54 | 3.51 | 3.52 | 1,159.8K |
| 09:40 | 3.52 | 3.55 | 3.52 | 3.54 | 1,052.8K |
| 09:45 | 3.53 | 3.55 | 3.53 | 3.54 | 1,223.1K |
| 09:50 | 3.54 | 3.54 | 3.52 | 3.53 | 1,158.8K |
| 09:55 | 3.52 | 3.53 | 3.51 | 3.53 | 903.5K |
| 10:00 | 3.53 | 3.53 | 3.51 | 3.52 | 535.1K |
| 10:05 | 3.53 | 3.54 | 3.52 | 3.54 | 574.5K |
| 10:10 | 3.54 | 3.56 | 3.53 | 3.55 | 605.3K |
| 10:15 | 3.56 | 3.59 | 3.55 | 3.57 | 651.0K |
| 10:20 | 3.58 | 3.58 | 3.56 | 3.58 | 1,064.4K |
| 10:25 | 3.58 | 3.60 | 3.57 | 3.59 | 774.2K |
| 10:30 | 3.59 | 3.59 | 3.57 | 3.59 | 481.1K |
| 10:35 | 3.58 | 3.59 | 3.58 | 3.59 | 272.7K |
| 10:40 | 3.58 | 3.59 | 3.58 | 3.58 | 153.2K |
| 10:45 | 3.59 | 3.59 | 3.57 | 3.58 | 602.2K |
| 10:50 | 3.57 | 3.58 | 3.57 | 3.58 | 295.1K |
| 10:55 | 3.58 | 3.58 | 3.57 | 3.57 | 140.8K |
| 11:00 | 3.57 | 3.59 | 3.57 | 3.59 | 254.1K |
| 11:05 | 3.58 | 3.59 | 3.58 | 3.58 | 51.5K |
| 11:10 | 3.58 | 3.58 | 3.57 | 3.58 | 360.2K |
| 11:15 | 3.58 | 3.58 | 3.57 | 3.57 | 122.3K |
| 11:20 | 3.57 | 3.58 | 3.57 | 3.57 | 50.9K |
| 11:25 | 3.57 | 3.58 | 3.57 | 3.58 | 53.4K |
| 13:00 | 3.57 | 3.58 | 3.54 | 3.54 | 1,760.2K |
| 13:05 | 3.55 | 3.56 | 3.55 | 3.56 | 203.2K |
| 13:10 | 3.55 | 3.56 | 3.55 | 3.55 | 409.1K |
| 13:15 | 3.56 | 3.56 | 3.55 | 3.55 | 176.3K |
| 13:20 | 3.55 | 3.57 | 3.55 | 3.56 | 270.4K |
| 13:25 | 3.56 | 3.56 | 3.55 | 3.55 | 294.5K |
| 13:30 | 3.55 | 3.56 | 3.55 | 3.55 | 453.1K |
| 13:35 | 3.55 | 3.56 | 3.55 | 3.55 | 249.0K |
| 13:40 | 3.55 | 3.56 | 3.55 | 3.55 | 278.4K |
| 13:45 | 3.55 | 3.56 | 3.55 | 3.56 | 91.0K |
| 13:50 | 3.56 | 3.56 | 3.54 | 3.54 | 433.8K |
| 13:55 | 3.54 | 3.55 | 3.54 | 3.54 | 138.6K |
| 14:00 | 3.54 | 3.55 | 3.54 | 3.54 | 94.4K |
| 14:05 | 3.55 | 3.55 | 3.53 | 3.55 | 723.5K |
| 14:10 | 3.55 | 3.55 | 3.54 | 3.54 | 960.4K |
| 14:15 | 3.54 | 3.55 | 3.54 | 3.55 | 263.3K |
| 14:20 | 3.55 | 3.55 | 3.52 | 3.53 | 1,051.5K |
| 14:25 | 3.52 | 3.53 | 3.52 | 3.53 | 818.8K |
| 14:30 | 3.53 | 3.53 | 3.52 | 3.53 | 788.2K |
| 14:35 | 3.53 | 3.53 | 3.51 | 3.52 | 371.5K |
| 14:40 | 3.51 | 3.53 | 3.51 | 3.53 | 771.2K |
| 14:45 | 3.52 | 3.53 | 3.51 | 3.51 | 1,331.3K |
| 14:50 | 3.51 | 3.52 | 3.50 | 3.50 | 1,537.4K |
| 14:55 | 3.50 | 3.51 | 3.50 | 3.51 | 636.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.56 | 3.60 | 3.50 | 3.50 | 31.3M |
| 2025-09-25 | 3.52 | 3.78 | 3.50 | 3.59 | 74.3M |
| 2025-09-24 | 3.43 | 3.50 | 3.41 | 3.50 | 26.2M |
| 2025-09-23 | 3.53 | 3.54 | 3.38 | 3.44 | 33.1M |
| 2025-09-22 | 3.64 | 3.64 | 3.50 | 3.51 | 28.2M |
| 2025-09-19 | 3.68 | 3.69 | 3.56 | 3.65 | 34.2M |
| 2025-09-18 | 3.74 | 3.79 | 3.65 | 3.69 | 45.3M |
| 2025-09-17 | 3.75 | 3.78 | 3.70 | 3.74 | 30.8M |
| 2025-09-16 | 3.68 | 3.89 | 3.68 | 3.75 | 46.9M |
| 2025-09-15 | 3.73 | 3.73 | 3.60 | 3.69 | 43.3M |
| 2025-09-12 | 3.66 | 3.79 | 3.59 | 3.73 | 82.6M |
| 2025-09-11 | 3.41 | 3.69 | 3.39 | 3.66 | 86.9M |
| 2025-09-10 | 3.43 | 3.44 | 3.39 | 3.41 | 17.6M |
| 2025-09-09 | 3.42 | 3.45 | 3.38 | 3.43 | 21.5M |
| 2025-09-08 | 3.38 | 3.46 | 3.37 | 3.42 | 29.0M |
| 2025-09-05 | 3.37 | 3.38 | 3.32 | 3.37 | 24.2M |
| 2025-09-04 | 3.35 | 3.39 | 3.33 | 3.37 | 29.3M |
| 2025-09-03 | 3.44 | 3.45 | 3.34 | 3.34 | 27.6M |
| 2025-09-02 | 3.48 | 3.49 | 3.41 | 3.44 | 27.5M |
| 2025-09-01 | 3.48 | 3.58 | 3.45 | 3.49 | 38.9M |
| 2025-08-29 | 3.56 | 3.58 | 3.46 | 3.47 | 38.9M |
| 2025-08-28 | 3.60 | 3.65 | 3.46 | 3.55 | 49.7M |
| 2025-08-27 | 3.75 | 3.76 | 3.58 | 3.60 | 45.6M |
| 2025-08-26 | 3.77 | 3.78 | 3.70 | 3.74 | 52.1M |
| 2025-08-25 | 3.61 | 3.84 | 3.58 | 3.79 | 100.7M |
| 2025-08-22 | 3.51 | 3.70 | 3.46 | 3.61 | 67.0M |
| 2025-08-21 | 3.42 | 3.52 | 3.42 | 3.51 | 50.0M |
| 2025-08-20 | 3.39 | 3.44 | 3.38 | 3.42 | 18.8M |
| 2025-08-19 | 3.39 | 3.41 | 3.38 | 3.40 | 16.7M |
| 2025-08-18 | 3.40 | 3.42 | 3.38 | 3.40 | 22.7M |
| 2025-08-15 | 3.39 | 3.40 | 3.37 | 3.40 | 20.3M |
| 2025-08-14 | 3.44 | 3.44 | 3.38 | 3.39 | 19.0M |
| 2025-08-13 | 3.46 | 3.46 | 3.42 | 3.43 | 17.1M |
| 2025-08-12 | 3.46 | 3.47 | 3.43 | 3.45 | 16.0M |
| 2025-08-11 | 3.43 | 3.48 | 3.42 | 3.47 | 25.4M |
| 2025-08-08 | 3.41 | 3.44 | 3.39 | 3.43 | 24.9M |
| 2025-08-07 | 3.42 | 3.44 | 3.40 | 3.41 | 21.0M |
| 2025-08-06 | 3.45 | 3.45 | 3.39 | 3.42 | 25.0M |
| 2025-08-05 | 3.45 | 3.48 | 3.43 | 3.45 | 21.4M |
| 2025-08-04 | 3.45 | 3.47 | 3.43 | 3.45 | 16.6M |
| 2025-08-01 | 3.44 | 3.47 | 3.41 | 3.47 | 21.6M |
| 2025-07-31 | 3.47 | 3.50 | 3.43 | 3.44 | 24.7M |
| 2025-07-30 | 3.50 | 3.53 | 3.47 | 3.48 | 26.8M |
| 2025-07-29 | 3.54 | 3.55 | 3.49 | 3.51 | 22.7M |
| 2025-07-28 | 3.57 | 3.58 | 3.53 | 3.55 | 21.7M |
| 2025-07-25 | 3.63 | 3.64 | 3.57 | 3.58 | 26.9M |
| 2025-07-24 | 3.60 | 3.65 | 3.57 | 3.63 | 28.6M |
| 2025-07-23 | 3.69 | 3.71 | 3.60 | 3.61 | 40.3M |
| 2025-07-22 | 3.59 | 3.67 | 3.56 | 3.67 | 55.2M |
| 2025-07-21 | 3.52 | 3.61 | 3.50 | 3.58 | 49.2M |
| 2025-07-18 | 3.46 | 3.51 | 3.45 | 3.48 | 23.5M |
| 2025-07-17 | 3.51 | 3.51 | 3.45 | 3.47 | 20.6M |
| 2025-07-16 | 3.48 | 3.54 | 3.47 | 3.50 | 21.8M |
| 2025-07-15 | 3.56 | 3.57 | 3.46 | 3.49 | 43.6M |
| 2025-07-14 | 3.58 | 3.62 | 3.55 | 3.56 | 30.3M |
| 2025-07-11 | 3.59 | 3.66 | 3.57 | 3.58 | 37.6M |
| 2025-07-10 | 3.56 | 3.61 | 3.55 | 3.60 | 29.2M |
| 2025-07-09 | 3.58 | 3.60 | 3.56 | 3.56 | 21.0M |
| 2025-07-08 | 3.58 | 3.59 | 3.55 | 3.59 | 18.5M |
| 2025-07-07 | 3.55 | 3.59 | 3.54 | 3.58 | 15.9M |
| 2025-07-04 | 3.57 | 3.60 | 3.54 | 3.56 | 23.9M |
| 2025-07-03 | 3.65 | 3.66 | 3.54 | 3.57 | 34.6M |
| 2025-07-02 | 3.66 | 3.69 | 3.63 | 3.65 | 20.0M |
| 2025-07-01 | 3.68 | 3.69 | 3.63 | 3.67 | 24.3M |
| 2025-06-30 | 3.73 | 3.73 | 3.67 | 3.68 | 20.4M |
| 2025-06-27 | 3.71 | 3.75 | 3.70 | 3.72 | 14.7M |
| 2025-06-26 | 3.73 | 3.75 | 3.70 | 3.71 | 21.5M |
| 2025-06-25 | 3.72 | 3.85 | 3.72 | 3.77 | 20.2M |
| 2025-06-24 | 3.70 | 3.73 | 3.67 | 3.73 | 12.9M |
| 2025-06-23 | 3.67 | 3.71 | 3.65 | 3.68 | 9.5M |
| 2025-06-20 | 3.73 | 3.73 | 3.67 | 3.68 | 8.8M |
| 2025-06-19 | 3.81 | 3.81 | 3.70 | 3.70 | 14.5M |
| 2025-06-18 | 3.84 | 3.84 | 3.78 | 3.81 | 10.1M |
| 2025-06-17 | 3.86 | 3.87 | 3.82 | 3.83 | 10.8M |
| 2025-06-16 | 3.90 | 3.92 | 3.85 | 3.86 | 13.4M |
| 2025-06-13 | 3.93 | 3.96 | 3.84 | 3.91 | 21.2M |
| 2025-06-12 | 3.92 | 3.98 | 3.90 | 3.92 | 15.0M |
| 2025-06-11 | 3.88 | 3.97 | 3.87 | 3.92 | 15.6M |
| 2025-06-10 | 3.93 | 3.95 | 3.84 | 3.89 | 19.7M |
| 2025-06-09 | 3.99 | 4.00 | 3.91 | 3.91 | 19.3M |
| 2025-06-06 | 3.93 | 3.99 | 3.92 | 3.97 | 16.2M |
| 2025-06-05 | 3.97 | 3.98 | 3.90 | 3.93 | 18.5M |
| 2025-06-04 | 3.83 | 4.00 | 3.83 | 3.98 | 30.5M |
| 2025-06-03 | 3.80 | 3.86 | 3.79 | 3.83 | 11.7M |
| 2025-05-30 | 3.85 | 3.85 | 3.80 | 3.81 | 8.6M |
| 2025-05-29 | 3.79 | 3.87 | 3.79 | 3.85 | 13.7M |
| 2025-05-28 | 3.94 | 3.95 | 3.79 | 3.80 | 22.1M |
| 2025-05-27 | 4.06 | 4.09 | 3.85 | 3.91 | 41.9M |
| 2025-05-26 | 3.85 | 4.02 | 3.84 | 4.01 | 39.6M |
| 2025-05-23 | 3.85 | 3.95 | 3.76 | 3.84 | 27.0M |
| 2025-05-22 | 3.86 | 3.90 | 3.85 | 3.85 | 12.2M |
| 2025-05-21 | 3.91 | 3.98 | 3.87 | 3.89 | 20.2M |
| 2025-05-20 | 3.94 | 3.95 | 3.88 | 3.93 | 16.8M |
| 2025-05-19 | 3.95 | 3.99 | 3.91 | 3.93 | 19.1M |
| 2025-05-16 | 3.97 | 4.08 | 3.96 | 3.97 | 20.5M |
| 2025-05-15 | 3.91 | 3.99 | 3.88 | 3.97 | 19.1M |
| 2025-05-14 | 3.97 | 4.00 | 3.88 | 3.90 | 18.7M |
| 2025-05-13 | 4.01 | 4.03 | 3.95 | 3.99 | 13.2M |
| 2025-05-12 | 4.03 | 4.03 | 3.95 | 3.97 | 14.0M |
| 2025-05-09 | 4.02 | 4.05 | 3.97 | 4.00 | 14.2M |
| 2025-05-08 | 3.95 | 4.03 | 3.92 | 4.02 | 23.7M |
| 2025-05-07 | 4.00 | 4.04 | 3.92 | 3.96 | 25.9M |
| 2025-05-06 | 3.86 | 3.98 | 3.75 | 3.94 | 31.5M |
| 2025-04-30 | 3.71 | 3.91 | 3.69 | 3.83 | 32.6M |
| 2025-04-29 | 3.64 | 3.66 | 3.62 | 3.64 | 9.4M |
| 2025-04-28 | 3.68 | 3.69 | 3.61 | 3.64 | 10.2M |
| 2025-04-25 | 3.64 | 3.71 | 3.60 | 3.68 | 10.2M |
| 2025-04-24 | 3.65 | 3.66 | 3.58 | 3.64 | 11.7M |
| 2025-04-23 | 3.67 | 3.71 | 3.58 | 3.65 | 21.5M |
| 2025-04-22 | 3.78 | 3.78 | 3.65 | 3.65 | 21.2M |
| 2025-04-21 | 3.81 | 3.88 | 3.72 | 3.77 | 17.6M |
| 2025-04-18 | 3.76 | 3.83 | 3.73 | 3.81 | 11.5M |
| 2025-04-17 | 3.76 | 3.86 | 3.75 | 3.76 | 11.4M |
| 2025-04-16 | 3.78 | 3.83 | 3.75 | 3.78 | 11.6M |
| 2025-04-15 | 3.86 | 3.86 | 3.76 | 3.81 | 11.8M |
| 2025-04-14 | 3.90 | 3.91 | 3.81 | 3.85 | 16.6M |
| 2025-04-11 | 3.75 | 3.90 | 3.75 | 3.86 | 20.5M |
| 2025-04-10 | 3.80 | 3.83 | 3.76 | 3.80 | 22.3M |
| 2025-04-09 | 3.73 | 3.83 | 3.57 | 3.71 | 33.3M |
| 2025-04-08 | 3.46 | 3.83 | 3.34 | 3.80 | 42.4M |
| 2025-04-07 | 3.74 | 3.74 | 3.52 | 3.52 | 28.0M |
| 2025-04-03 | 3.85 | 3.92 | 3.83 | 3.91 | 11.3M |
| 2025-04-02 | 3.81 | 3.89 | 3.78 | 3.86 | 11.0M |
| 2025-04-01 | 3.84 | 3.86 | 3.77 | 3.80 | 13.5M |
| 2025-03-31 | 3.90 | 3.91 | 3.76 | 3.81 | 18.8M |
| 2025-03-28 | 4.11 | 4.13 | 3.89 | 3.89 | 29.9M |
| 2025-03-27 | 4.06 | 4.15 | 4.05 | 4.11 | 29.2M |
| 2025-03-26 | 3.92 | 4.14 | 3.92 | 4.07 | 34.7M |
| 2025-03-25 | 3.95 | 4.02 | 3.89 | 3.90 | 17.7M |
| 2025-03-24 | 3.96 | 3.98 | 3.90 | 3.94 | 15.1M |
| 2025-03-21 | 3.94 | 4.00 | 3.91 | 3.95 | 13.3M |
| 2025-03-20 | 3.97 | 3.97 | 3.91 | 3.95 | 16.5M |
| 2025-03-19 | 4.05 | 4.05 | 3.94 | 3.96 | 23.2M |
| 2025-03-18 | 4.05 | 4.06 | 4.00 | 4.06 | 13.9M |
| 2025-03-17 | 4.14 | 4.14 | 4.03 | 4.05 | 24.5M |
| 2025-03-14 | 4.09 | 4.17 | 4.07 | 4.13 | 28.5M |
| 2025-03-13 | 4.07 | 4.17 | 3.98 | 4.11 | 30.1M |
| 2025-03-12 | 3.88 | 4.10 | 3.85 | 4.07 | 45.3M |
| 2025-03-11 | 3.85 | 3.96 | 3.81 | 3.88 | 29.1M |
| 2025-03-10 | 4.31 | 4.31 | 3.86 | 3.89 | 68.8M |
| 2025-03-07 | 3.92 | 4.02 | 3.83 | 3.96 | 46.9M |
| 2025-03-06 | 3.90 | 4.02 | 3.75 | 3.92 | 53.0M |
| 2025-03-05 | 3.94 | 3.97 | 3.85 | 3.90 | 24.8M |
| 2025-03-04 | 3.86 | 3.95 | 3.85 | 3.95 | 18.0M |
| 2025-03-03 | 4.05 | 4.07 | 3.83 | 3.86 | 42.7M |
| 2025-02-28 | 4.06 | 4.14 | 4.02 | 4.04 | 41.5M |
| 2025-02-27 | 3.91 | 4.13 | 3.89 | 4.07 | 51.8M |
| 2025-02-26 | 3.95 | 4.01 | 3.87 | 3.92 | 26.3M |
| 2025-02-25 | 3.69 | 4.01 | 3.62 | 3.94 | 54.1M |
| 2025-02-24 | 3.62 | 3.72 | 3.59 | 3.70 | 19.1M |
| 2025-02-21 | 3.64 | 3.65 | 3.59 | 3.61 | 15.6M |
| 2025-02-20 | 3.67 | 3.70 | 3.60 | 3.64 | 12.6M |
| 2025-02-19 | 3.71 | 3.71 | 3.62 | 3.67 | 16.4M |
| 2025-02-18 | 3.84 | 3.84 | 3.70 | 3.70 | 18.3M |
| 2025-02-17 | 3.80 | 3.89 | 3.74 | 3.82 | 22.7M |
| 2025-02-14 | 3.81 | 3.85 | 3.77 | 3.80 | 15.6M |
| 2025-02-13 | 3.86 | 3.87 | 3.79 | 3.80 | 17.5M |
| 2025-02-12 | 3.71 | 3.86 | 3.69 | 3.84 | 27.8M |
| 2025-02-11 | 3.74 | 3.80 | 3.69 | 3.71 | 19.3M |
| 2025-02-10 | 3.73 | 3.77 | 3.70 | 3.74 | 14.5M |
| 2025-02-07 | 3.68 | 3.75 | 3.66 | 3.72 | 20.5M |
| 2025-02-06 | 3.65 | 3.68 | 3.60 | 3.68 | 10.5M |
| 2025-02-05 | 3.71 | 3.75 | 3.63 | 3.65 | 15.9M |
| 2025-01-27 | 3.69 | 3.75 | 3.66 | 3.66 | 9.5M |
| 2025-01-24 | 3.63 | 3.72 | 3.60 | 3.69 | 16.2M |
| 2025-01-23 | 3.72 | 3.81 | 3.63 | 3.65 | 28.9M |
| 2025-01-22 | 3.52 | 3.72 | 3.46 | 3.72 | 46.6M |
| 2025-01-21 | 3.58 | 3.69 | 3.51 | 3.53 | 20.4M |
| 2025-01-20 | 3.43 | 3.72 | 3.41 | 3.59 | 28.7M |
| 2025-01-17 | 3.45 | 3.47 | 3.41 | 3.42 | 8.9M |
| 2025-01-16 | 3.44 | 3.50 | 3.41 | 3.46 | 15.5M |
| 2025-01-15 | 3.48 | 3.50 | 3.40 | 3.44 | 17.5M |
| 2025-01-14 | 3.41 | 3.49 | 3.40 | 3.49 | 13.1M |
| 2025-01-13 | 3.32 | 3.46 | 3.27 | 3.40 | 11.9M |
| 2025-01-10 | 3.43 | 3.52 | 3.35 | 3.37 | 11.6M |
| 2025-01-09 | 3.47 | 3.48 | 3.41 | 3.43 | 9.8M |
| 2025-01-08 | 3.56 | 3.57 | 3.39 | 3.49 | 15.3M |
| 2025-01-07 | 3.47 | 3.55 | 3.42 | 3.54 | 16.2M |
| 2025-01-06 | 3.39 | 3.47 | 3.25 | 3.45 | 29.1M |
| 2025-01-03 | 3.67 | 3.68 | 3.33 | 3.40 | 27.3M |
| 2025-01-02 | 3.73 | 3.82 | 3.64 | 3.66 | 25.9M |