3.39
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.49 | 3.49 | 3.43 | 3.44 | 3,254.6K |
| 09:35 | 3.45 | 3.45 | 3.43 | 3.44 | 1,827.3K |
| 09:40 | 3.44 | 3.46 | 3.44 | 3.46 | 1,162.0K |
| 09:45 | 3.46 | 3.47 | 3.45 | 3.46 | 438.5K |
| 09:50 | 3.46 | 3.47 | 3.45 | 3.45 | 632.8K |
| 09:55 | 3.45 | 3.45 | 3.44 | 3.44 | 471.0K |
| 10:00 | 3.45 | 3.45 | 3.43 | 3.43 | 772.9K |
| 10:05 | 3.43 | 3.44 | 3.43 | 3.44 | 187.6K |
| 10:10 | 3.44 | 3.44 | 3.43 | 3.44 | 230.7K |
| 10:15 | 3.43 | 3.44 | 3.43 | 3.43 | 194.2K |
| 10:20 | 3.43 | 3.44 | 3.42 | 3.43 | 1,648.3K |
| 10:25 | 3.43 | 3.44 | 3.43 | 3.43 | 106.9K |
| 10:30 | 3.43 | 3.44 | 3.43 | 3.44 | 147.2K |
| 10:35 | 3.44 | 3.44 | 3.43 | 3.43 | 134.5K |
| 10:40 | 3.44 | 3.44 | 3.43 | 3.43 | 90.2K |
| 10:45 | 3.43 | 3.44 | 3.43 | 3.44 | 253.2K |
| 10:50 | 3.44 | 3.44 | 3.43 | 3.43 | 229.7K |
| 10:55 | 3.43 | 3.44 | 3.43 | 3.43 | 186.6K |
| 11:00 | 3.43 | 3.43 | 3.42 | 3.42 | 463.2K |
| 11:05 | 3.43 | 3.43 | 3.42 | 3.43 | 96.1K |
| 11:10 | 3.43 | 3.43 | 3.42 | 3.42 | 367.5K |
| 11:15 | 3.43 | 3.43 | 3.42 | 3.43 | 598.1K |
| 11:20 | 3.42 | 3.43 | 3.42 | 3.43 | 279.7K |
| 11:25 | 3.43 | 3.43 | 3.42 | 3.42 | 228.7K |
| 13:00 | 3.43 | 3.43 | 3.41 | 3.42 | 719.5K |
| 13:05 | 3.41 | 3.43 | 3.41 | 3.41 | 573.7K |
| 13:10 | 3.41 | 3.42 | 3.41 | 3.41 | 251.9K |
| 13:15 | 3.42 | 3.42 | 3.41 | 3.42 | 241.0K |
| 13:20 | 3.42 | 3.43 | 3.41 | 3.42 | 491.4K |
| 13:25 | 3.42 | 3.42 | 3.41 | 3.41 | 144.7K |
| 13:30 | 3.41 | 3.42 | 3.41 | 3.42 | 468.1K |
| 13:35 | 3.42 | 3.43 | 3.42 | 3.42 | 87.4K |
| 13:40 | 3.43 | 3.43 | 3.42 | 3.43 | 17.8K |
| 13:45 | 3.42 | 3.43 | 3.42 | 3.43 | 174.8K |
| 13:50 | 3.42 | 3.43 | 3.42 | 3.42 | 97.2K |
| 13:55 | 3.42 | 3.43 | 3.42 | 3.42 | 270.6K |
| 14:00 | 3.42 | 3.43 | 3.42 | 3.42 | 405.1K |
| 14:05 | 3.42 | 3.43 | 3.42 | 3.43 | 297.4K |
| 14:10 | 3.42 | 3.43 | 3.42 | 3.42 | 183.1K |
| 14:15 | 3.42 | 3.43 | 3.41 | 3.42 | 192.0K |
| 14:20 | 3.42 | 3.43 | 3.42 | 3.43 | 146.7K |
| 14:25 | 3.43 | 3.43 | 3.42 | 3.42 | 137.6K |
| 14:30 | 3.42 | 3.43 | 3.41 | 3.42 | 419.1K |
| 14:35 | 3.42 | 3.43 | 3.41 | 3.42 | 243.0K |
| 14:40 | 3.42 | 3.42 | 3.41 | 3.42 | 408.6K |
| 14:45 | 3.42 | 3.43 | 3.41 | 3.42 | 366.6K |
| 14:50 | 3.43 | 3.43 | 3.42 | 3.42 | 385.9K |
| 14:55 | 3.42 | 3.43 | 3.42 | 3.43 | 333.7K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.45 | 3.46 | 3.38 | 3.39 | 26.0M |
| 2025-09-29 | 3.44 | 3.47 | 3.39 | 3.45 | 21.7M |
| 2025-09-26 | 3.42 | 3.45 | 3.40 | 3.45 | 18.5M |
| 2025-09-25 | 3.50 | 3.50 | 3.41 | 3.41 | 21.2M |
| 2025-09-24 | 3.48 | 3.54 | 3.45 | 3.49 | 27.4M |
| 2025-09-23 | 3.47 | 3.51 | 3.42 | 3.49 | 26.9M |
| 2025-09-22 | 3.46 | 3.47 | 3.40 | 3.44 | 19.5M |
| 2025-09-19 | 3.49 | 3.51 | 3.40 | 3.46 | 29.2M |
| 2025-09-18 | 3.54 | 3.55 | 3.46 | 3.49 | 23.5M |
| 2025-09-17 | 3.54 | 3.57 | 3.48 | 3.55 | 26.6M |
| 2025-09-16 | 3.51 | 3.55 | 3.50 | 3.55 | 15.3M |
| 2025-09-15 | 3.52 | 3.56 | 3.49 | 3.51 | 19.9M |
| 2025-09-12 | 3.49 | 3.53 | 3.48 | 3.52 | 20.8M |
| 2025-09-11 | 3.47 | 3.50 | 3.43 | 3.49 | 17.8M |
| 2025-09-10 | 3.46 | 3.48 | 3.43 | 3.47 | 18.0M |
| 2025-09-09 | 3.46 | 3.48 | 3.43 | 3.46 | 19.4M |
| 2025-09-08 | 3.40 | 3.48 | 3.39 | 3.46 | 29.9M |
| 2025-09-05 | 3.43 | 3.43 | 3.35 | 3.40 | 29.7M |
| 2025-09-04 | 3.39 | 3.44 | 3.36 | 3.44 | 27.3M |
| 2025-09-03 | 3.47 | 3.48 | 3.37 | 3.39 | 30.8M |
| 2025-09-02 | 3.42 | 3.48 | 3.41 | 3.48 | 38.5M |
| 2025-09-01 | 3.43 | 3.45 | 3.35 | 3.41 | 37.4M |
| 2025-08-29 | 3.35 | 3.45 | 3.34 | 3.42 | 39.8M |
| 2025-08-28 | 3.33 | 3.37 | 3.28 | 3.36 | 24.9M |
| 2025-08-27 | 3.39 | 3.39 | 3.32 | 3.33 | 21.4M |
| 2025-08-26 | 3.42 | 3.42 | 3.38 | 3.39 | 15.3M |
| 2025-08-25 | 3.39 | 3.45 | 3.38 | 3.42 | 28.9M |
| 2025-08-22 | 3.37 | 3.38 | 3.33 | 3.38 | 19.7M |
| 2025-08-21 | 3.36 | 3.38 | 3.34 | 3.37 | 21.6M |
| 2025-08-20 | 3.33 | 3.37 | 3.31 | 3.37 | 17.2M |
| 2025-08-19 | 3.34 | 3.36 | 3.32 | 3.34 | 17.6M |
| 2025-08-18 | 3.35 | 3.38 | 3.34 | 3.34 | 25.0M |
| 2025-08-15 | 3.33 | 3.37 | 3.32 | 3.35 | 25.4M |
| 2025-08-14 | 3.39 | 3.43 | 3.32 | 3.33 | 31.0M |
| 2025-08-13 | 3.36 | 3.40 | 3.33 | 3.39 | 25.5M |
| 2025-08-12 | 3.34 | 3.39 | 3.33 | 3.37 | 26.5M |
| 2025-08-11 | 3.33 | 3.35 | 3.30 | 3.34 | 18.7M |
| 2025-08-08 | 3.29 | 3.33 | 3.28 | 3.33 | 13.3M |
| 2025-08-07 | 3.27 | 3.30 | 3.25 | 3.28 | 15.6M |
| 2025-08-06 | 3.27 | 3.28 | 3.24 | 3.27 | 14.6M |
| 2025-08-05 | 3.24 | 3.27 | 3.23 | 3.27 | 12.8M |
| 2025-08-04 | 3.23 | 3.26 | 3.22 | 3.24 | 15.2M |
| 2025-08-01 | 3.24 | 3.27 | 3.23 | 3.24 | 13.1M |
| 2025-07-31 | 3.31 | 3.31 | 3.23 | 3.24 | 24.2M |
| 2025-07-30 | 3.31 | 3.35 | 3.30 | 3.31 | 18.4M |
| 2025-07-29 | 3.30 | 3.32 | 3.27 | 3.31 | 13.2M |
| 2025-07-28 | 3.35 | 3.35 | 3.29 | 3.30 | 19.2M |
| 2025-07-25 | 3.40 | 3.42 | 3.34 | 3.35 | 15.3M |
| 2025-07-24 | 3.39 | 3.41 | 3.34 | 3.41 | 24.2M |
| 2025-07-23 | 3.40 | 3.41 | 3.36 | 3.38 | 16.3M |
| 2025-07-22 | 3.34 | 3.39 | 3.32 | 3.39 | 18.5M |
| 2025-07-21 | 3.27 | 3.35 | 3.26 | 3.34 | 23.0M |
| 2025-07-18 | 3.25 | 3.27 | 3.24 | 3.27 | 14.2M |
| 2025-07-17 | 3.34 | 3.35 | 3.29 | 3.32 | 14.4M |
| 2025-07-16 | 3.33 | 3.35 | 3.32 | 3.34 | 12.6M |
| 2025-07-15 | 3.37 | 3.39 | 3.32 | 3.33 | 15.6M |
| 2025-07-14 | 3.37 | 3.40 | 3.36 | 3.37 | 13.2M |
| 2025-07-11 | 3.37 | 3.39 | 3.35 | 3.37 | 16.6M |
| 2025-07-10 | 3.33 | 3.37 | 3.32 | 3.36 | 14.5M |
| 2025-07-09 | 3.34 | 3.36 | 3.32 | 3.34 | 15.6M |
| 2025-07-08 | 3.34 | 3.36 | 3.31 | 3.33 | 17.8M |
| 2025-07-07 | 3.32 | 3.34 | 3.30 | 3.34 | 15.1M |
| 2025-07-04 | 3.28 | 3.33 | 3.27 | 3.32 | 26.1M |
| 2025-07-03 | 3.28 | 3.29 | 3.26 | 3.28 | 12.6M |
| 2025-07-02 | 3.25 | 3.29 | 3.25 | 3.28 | 22.7M |
| 2025-07-01 | 3.23 | 3.26 | 3.22 | 3.25 | 14.3M |
| 2025-06-30 | 3.27 | 3.27 | 3.21 | 3.23 | 20.4M |
| 2025-06-27 | 3.27 | 3.29 | 3.25 | 3.27 | 16.0M |
| 2025-06-26 | 3.29 | 3.29 | 3.26 | 3.27 | 11.3M |
| 2025-06-25 | 3.26 | 3.30 | 3.25 | 3.29 | 18.4M |
| 2025-06-24 | 3.27 | 3.28 | 3.23 | 3.26 | 22.4M |
| 2025-06-23 | 3.25 | 3.29 | 3.24 | 3.29 | 24.8M |
| 2025-06-20 | 3.19 | 3.25 | 3.18 | 3.25 | 22.7M |
| 2025-06-19 | 3.24 | 3.24 | 3.17 | 3.19 | 21.1M |
| 2025-06-18 | 3.25 | 3.27 | 3.23 | 3.24 | 16.2M |
| 2025-06-17 | 3.22 | 3.25 | 3.21 | 3.25 | 15.2M |
| 2025-06-16 | 3.21 | 3.24 | 3.20 | 3.21 | 16.9M |
| 2025-06-13 | 3.22 | 3.25 | 3.21 | 3.22 | 16.4M |
| 2025-06-12 | 3.25 | 3.26 | 3.22 | 3.23 | 14.6M |
| 2025-06-11 | 3.24 | 3.26 | 3.21 | 3.25 | 18.1M |
| 2025-06-10 | 3.21 | 3.25 | 3.20 | 3.24 | 30.5M |
| 2025-06-09 | 3.22 | 3.23 | 3.19 | 3.20 | 17.5M |
| 2025-06-06 | 3.21 | 3.23 | 3.19 | 3.22 | 22.0M |
| 2025-06-05 | 3.22 | 3.23 | 3.19 | 3.20 | 13.5M |
| 2025-06-04 | 3.25 | 3.25 | 3.19 | 3.22 | 21.4M |
| 2025-06-03 | 3.26 | 3.26 | 3.22 | 3.24 | 17.9M |
| 2025-05-30 | 3.28 | 3.30 | 3.26 | 3.26 | 14.4M |
| 2025-05-29 | 3.26 | 3.30 | 3.25 | 3.28 | 14.0M |
| 2025-05-28 | 3.25 | 3.27 | 3.23 | 3.26 | 10.9M |
| 2025-05-27 | 3.25 | 3.26 | 3.23 | 3.25 | 11.4M |
| 2025-05-26 | 3.24 | 3.27 | 3.23 | 3.24 | 11.9M |
| 2025-05-23 | 3.31 | 3.32 | 3.23 | 3.23 | 18.5M |
| 2025-05-22 | 3.32 | 3.33 | 3.28 | 3.32 | 16.7M |
| 2025-05-21 | 3.30 | 3.34 | 3.28 | 3.32 | 17.0M |
| 2025-05-20 | 3.36 | 3.37 | 3.29 | 3.29 | 23.1M |
| 2025-05-19 | 3.28 | 3.38 | 3.27 | 3.36 | 32.7M |
| 2025-05-16 | 3.31 | 3.35 | 3.26 | 3.27 | 23.0M |
| 2025-05-15 | 3.34 | 3.38 | 3.31 | 3.32 | 31.3M |
| 2025-05-14 | 3.26 | 3.34 | 3.26 | 3.34 | 33.7M |
| 2025-05-13 | 3.26 | 3.28 | 3.24 | 3.27 | 25.3M |
| 2025-05-12 | 3.24 | 3.25 | 3.21 | 3.24 | 15.9M |
| 2025-05-09 | 3.21 | 3.25 | 3.21 | 3.22 | 15.2M |
| 2025-05-08 | 3.20 | 3.23 | 3.20 | 3.21 | 13.7M |
| 2025-05-07 | 3.20 | 3.24 | 3.20 | 3.21 | 18.3M |
| 2025-05-06 | 3.17 | 3.20 | 3.16 | 3.19 | 17.6M |
| 2025-04-30 | 3.19 | 3.20 | 3.14 | 3.17 | 23.2M |
| 2025-04-29 | 3.23 | 3.28 | 3.18 | 3.19 | 23.7M |
| 2025-04-28 | 3.25 | 3.28 | 3.20 | 3.24 | 25.1M |
| 2025-04-25 | 3.18 | 3.22 | 3.18 | 3.20 | 14.4M |
| 2025-04-24 | 3.18 | 3.21 | 3.16 | 3.19 | 14.2M |
| 2025-04-23 | 3.22 | 3.23 | 3.17 | 3.19 | 17.3M |
| 2025-04-22 | 3.18 | 3.23 | 3.18 | 3.21 | 18.1M |
| 2025-04-21 | 3.19 | 3.21 | 3.16 | 3.18 | 13.7M |
| 2025-04-18 | 3.20 | 3.21 | 3.17 | 3.18 | 10.9M |
| 2025-04-17 | 3.20 | 3.23 | 3.19 | 3.21 | 14.6M |
| 2025-04-16 | 3.18 | 3.24 | 3.16 | 3.22 | 25.3M |
| 2025-04-15 | 3.28 | 3.28 | 3.15 | 3.17 | 33.1M |
| 2025-04-14 | 3.26 | 3.30 | 3.24 | 3.27 | 21.0M |
| 2025-04-11 | 3.28 | 3.32 | 3.25 | 3.26 | 25.7M |
| 2025-04-10 | 3.34 | 3.36 | 3.27 | 3.30 | 35.5M |
| 2025-04-09 | 3.20 | 3.37 | 3.14 | 3.36 | 37.9M |
| 2025-04-08 | 3.13 | 3.25 | 3.10 | 3.22 | 40.4M |
| 2025-04-07 | 3.30 | 3.37 | 3.08 | 3.09 | 43.4M |
| 2025-04-03 | 3.34 | 3.43 | 3.33 | 3.42 | 30.2M |
| 2025-04-02 | 3.37 | 3.38 | 3.31 | 3.37 | 19.9M |
| 2025-04-01 | 3.35 | 3.38 | 3.34 | 3.37 | 17.4M |
| 2025-03-31 | 3.31 | 3.38 | 3.30 | 3.35 | 22.6M |
| 2025-03-28 | 3.33 | 3.34 | 3.29 | 3.32 | 19.8M |
| 2025-03-27 | 3.35 | 3.36 | 3.32 | 3.33 | 13.1M |
| 2025-03-26 | 3.33 | 3.35 | 3.31 | 3.35 | 12.4M |
| 2025-03-25 | 3.29 | 3.34 | 3.28 | 3.34 | 20.5M |
| 2025-03-24 | 3.27 | 3.31 | 3.25 | 3.29 | 21.0M |
| 2025-03-21 | 3.26 | 3.32 | 3.26 | 3.28 | 23.1M |
| 2025-03-20 | 3.24 | 3.28 | 3.24 | 3.27 | 13.3M |
| 2025-03-19 | 3.27 | 3.28 | 3.23 | 3.25 | 14.0M |
| 2025-03-18 | 3.23 | 3.29 | 3.20 | 3.28 | 24.5M |
| 2025-03-17 | 3.22 | 3.25 | 3.19 | 3.23 | 20.2M |
| 2025-03-14 | 3.13 | 3.21 | 3.12 | 3.21 | 32.8M |
| 2025-03-13 | 3.13 | 3.14 | 3.11 | 3.13 | 12.7M |
| 2025-03-12 | 3.11 | 3.14 | 3.10 | 3.13 | 14.6M |
| 2025-03-11 | 3.10 | 3.12 | 3.08 | 3.11 | 14.0M |
| 2025-03-10 | 3.10 | 3.12 | 3.09 | 3.11 | 11.8M |
| 2025-03-07 | 3.10 | 3.11 | 3.08 | 3.10 | 16.6M |
| 2025-03-06 | 3.11 | 3.12 | 3.08 | 3.10 | 19.1M |
| 2025-03-05 | 3.12 | 3.12 | 3.07 | 3.10 | 13.8M |
| 2025-03-04 | 3.10 | 3.13 | 3.09 | 3.11 | 11.0M |
| 2025-03-03 | 3.15 | 3.16 | 3.11 | 3.11 | 15.6M |
| 2025-02-28 | 3.14 | 3.17 | 3.13 | 3.14 | 16.0M |
| 2025-02-27 | 3.15 | 3.18 | 3.13 | 3.15 | 12.7M |
| 2025-02-26 | 3.13 | 3.17 | 3.13 | 3.15 | 12.5M |
| 2025-02-25 | 3.18 | 3.19 | 3.13 | 3.14 | 15.0M |
| 2025-02-24 | 3.16 | 3.21 | 3.15 | 3.19 | 14.8M |
| 2025-02-21 | 3.16 | 3.18 | 3.14 | 3.16 | 13.2M |
| 2025-02-20 | 3.19 | 3.20 | 3.16 | 3.16 | 14.4M |
| 2025-02-19 | 3.19 | 3.21 | 3.18 | 3.19 | 16.5M |
| 2025-02-18 | 3.20 | 3.23 | 3.18 | 3.19 | 17.6M |
| 2025-02-17 | 3.21 | 3.22 | 3.18 | 3.20 | 18.9M |
| 2025-02-14 | 3.21 | 3.22 | 3.18 | 3.20 | 13.5M |
| 2025-02-13 | 3.21 | 3.23 | 3.20 | 3.21 | 15.9M |
| 2025-02-12 | 3.23 | 3.24 | 3.19 | 3.22 | 17.6M |
| 2025-02-11 | 3.23 | 3.26 | 3.21 | 3.23 | 16.6M |
| 2025-02-10 | 3.23 | 3.26 | 3.21 | 3.23 | 19.4M |
| 2025-02-07 | 3.22 | 3.25 | 3.20 | 3.23 | 19.7M |
| 2025-02-06 | 3.19 | 3.23 | 3.17 | 3.22 | 19.3M |
| 2025-02-05 | 3.28 | 3.28 | 3.19 | 3.20 | 22.3M |
| 2025-01-27 | 3.20 | 3.33 | 3.19 | 3.27 | 32.1M |
| 2025-01-24 | 3.17 | 3.22 | 3.15 | 3.20 | 20.3M |
| 2025-01-23 | 3.15 | 3.20 | 3.15 | 3.17 | 21.6M |
| 2025-01-22 | 3.15 | 3.15 | 3.11 | 3.13 | 14.6M |
| 2025-01-21 | 3.17 | 3.18 | 3.13 | 3.14 | 13.6M |
| 2025-01-20 | 3.19 | 3.22 | 3.15 | 3.16 | 16.4M |
| 2025-01-17 | 3.16 | 3.18 | 3.12 | 3.17 | 19.4M |
| 2025-01-16 | 3.16 | 3.20 | 3.13 | 3.16 | 20.6M |
| 2025-01-15 | 3.15 | 3.19 | 3.13 | 3.16 | 20.7M |
| 2025-01-14 | 3.11 | 3.17 | 3.11 | 3.15 | 24.3M |
| 2025-01-13 | 3.10 | 3.11 | 3.07 | 3.11 | 17.0M |
| 2025-01-10 | 3.14 | 3.15 | 3.11 | 3.11 | 18.1M |
| 2025-01-09 | 3.19 | 3.20 | 3.13 | 3.14 | 21.9M |
| 2025-01-08 | 3.21 | 3.23 | 3.15 | 3.20 | 24.6M |
| 2025-01-07 | 3.25 | 3.26 | 3.19 | 3.21 | 23.5M |
| 2025-01-06 | 3.24 | 3.28 | 3.21 | 3.25 | 23.1M |
| 2025-01-03 | 3.26 | 3.31 | 3.23 | 3.24 | 28.0M |
| 2025-01-02 | 3.35 | 3.40 | 3.23 | 3.25 | 29.7M |