3.91
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:15 | 3.95 | 3.95 | 3.95 | 3.95 | 0.7K |
| 09:20 | 3.94 | 3.94 | 3.81 | 3.81 | 2.1K |
| 09:25 | 3.81 | 3.93 | 3.81 | 3.81 | 7.0K |
| 09:30 | 3.92 | 3.92 | 3.90 | 3.90 | 0.6K |
| 09:35 | 3.80 | 3.80 | 3.80 | 3.80 | 0.1K |
| 09:40 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0K |
| 09:55 | 3.80 | 3.80 | 3.80 | 3.80 | 5.5K |
| 10:00 | 3.58 | 3.82 | 3.58 | 3.82 | 6.6K |
| 10:05 | 3.82 | 3.82 | 3.82 | 3.82 | 0.2K |
| 10:20 | 3.82 | 3.82 | 3.82 | 3.82 | 0.5K |
| 10:40 | 3.81 | 3.81 | 3.81 | 3.81 | 1.3K |
| 10:45 | 3.81 | 3.81 | 3.81 | 3.81 | 0.1K |
| 10:50 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0K |
| 10:55 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0K |
| 11:00 | 3.81 | 3.81 | 3.81 | 3.81 | 3.8K |
| 11:05 | 3.81 | 3.82 | 3.81 | 3.82 | 0.4K |
| 11:10 | 3.82 | 3.82 | 3.82 | 3.82 | 0.5K |
| 11:15 | 3.82 | 3.82 | 3.82 | 3.82 | 1.2K |
| 11:20 | 3.82 | 3.82 | 3.82 | 3.82 | 0.5K |
| 11:25 | 3.82 | 3.82 | 3.82 | 3.82 | 4.1K |
| 11:35 | 3.82 | 3.82 | 3.81 | 3.81 | 6.4K |
| 11:40 | 3.81 | 3.81 | 3.81 | 3.81 | 1.1K |
| 11:45 | 3.81 | 3.82 | 3.74 | 3.82 | 3.0K |
| 11:50 | 3.82 | 3.82 | 3.82 | 3.82 | 3.5K |
| 11:55 | 3.82 | 3.82 | 3.82 | 3.82 | 1.2K |
| 12:00 | 3.82 | 3.82 | 3.82 | 3.82 | 1.0K |
| 12:05 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0K |
| 12:15 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0K |
| 12:35 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0K |
| 12:55 | 3.79 | 3.79 | 3.79 | 3.79 | 0.5K |
| 13:00 | 3.74 | 3.74 | 3.74 | 3.74 | 1.0K |
| 13:05 | 3.79 | 3.79 | 3.79 | 3.79 | 5.5K |
| 13:25 | 3.79 | 3.79 | 3.79 | 3.79 | 0.4K |
| 13:35 | 3.79 | 3.79 | 3.79 | 3.79 | 0.2K |
| 13:45 | 3.79 | 3.79 | 3.79 | 3.79 | 0.7K |
| 13:50 | 3.76 | 3.79 | 3.76 | 3.79 | 0.8K |
| 13:55 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0K |
| 14:05 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0K |
| 14:10 | 3.79 | 3.79 | 3.79 | 3.79 | 0.8K |
| 14:15 | 3.95 | 3.95 | 3.95 | 3.95 | 13.0K |
| 14:20 | 3.95 | 3.95 | 3.77 | 3.94 | 2.4K |
| 14:25 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 14:30 | 3.93 | 3.93 | 3.93 | 3.93 | 0.5K |
| 14:35 | 3.94 | 3.94 | 3.94 | 3.94 | 12.7K |
| 14:40 | 3.94 | 3.94 | 3.94 | 3.94 | 0.4K |
| 14:45 | 3.94 | 3.94 | 3.94 | 3.94 | 0.1K |
| 14:50 | 3.93 | 3.93 | 3.78 | 3.78 | 0.0K |
| 15:05 | 3.80 | 3.92 | 3.80 | 3.92 | 0.1K |
| 15:10 | 3.92 | 3.92 | 3.92 | 3.92 | 0.3K |
| 15:15 | 3.81 | 3.92 | 3.80 | 3.91 | 2.0K |
| 15:20 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0K |
| 15:25 | 3.91 | 3.91 | 3.88 | 3.88 | 0.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 4.07 | 4.07 | 3.73 | 3.91 | 0.6M |
| 2025-09-25 | 4.04 | 4.04 | 3.85 | 3.86 | 0.7M |
| 2025-09-24 | 3.99 | 3.99 | 3.58 | 3.88 | 0.1M |
| 2025-09-23 | 4.07 | 4.07 | 3.71 | 3.76 | 0.3M |
| 2025-09-22 | 3.96 | 4.05 | 3.91 | 3.99 | 0.0M |
| 2025-09-19 | 3.97 | 4.00 | 3.90 | 3.92 | 0.1M |
| 2025-09-18 | 4.08 | 4.08 | 3.90 | 3.98 | 0.1M |
| 2025-09-17 | 4.05 | 4.09 | 4.00 | 4.03 | 0.1M |
| 2025-09-16 | 3.97 | 4.08 | 3.88 | 4.03 | 0.0M |
| 2025-09-15 | 4.15 | 4.15 | 3.91 | 4.00 | 0.2M |
| 2025-09-12 | 4.14 | 4.15 | 3.92 | 4.07 | 0.1M |
| 2025-09-11 | 4.16 | 4.17 | 4.01 | 4.15 | 0.2M |
| 2025-09-10 | 4.10 | 4.10 | 4.00 | 4.08 | 0.0M |
| 2025-09-09 | 3.96 | 4.10 | 3.73 | 3.95 | 0.1M |
| 2025-09-08 | 3.81 | 4.13 | 3.81 | 3.96 | 0.0M |
| 2025-09-05 | 4.21 | 4.21 | 3.72 | 3.98 | 0.0M |
| 2025-09-04 | 4.05 | 4.05 | 3.90 | 4.00 | 0.0M |
| 2025-09-03 | 4.10 | 4.10 | 3.80 | 3.92 | 0.1M |
| 2025-09-02 | 4.03 | 4.03 | 3.65 | 3.96 | 0.0M |
| 2025-09-01 | 3.67 | 3.88 | 3.67 | 3.76 | 0.1M |
| 2025-08-29 | 3.69 | 3.69 | 3.54 | 3.60 | 0.0M |
| 2025-08-28 | 3.96 | 3.96 | 3.53 | 3.60 | 0.2M |
| 2025-08-26 | 4.00 | 4.05 | 3.80 | 3.87 | 0.0M |
| 2025-08-25 | 4.00 | 4.15 | 3.91 | 3.96 | 0.0M |
| 2025-08-22 | 4.15 | 4.15 | 3.98 | 4.00 | 0.1M |
| 2025-08-21 | 3.95 | 4.15 | 3.95 | 4.10 | 0.0M |
| 2025-08-20 | 4.19 | 4.19 | 4.03 | 4.12 | 0.1M |
| 2025-08-19 | 4.24 | 4.24 | 4.05 | 4.07 | 0.1M |
| 2025-08-18 | 4.10 | 4.25 | 4.01 | 4.11 | 0.0M |
| 2025-08-14 | 4.23 | 4.23 | 3.95 | 4.10 | 0.0M |
| 2025-08-13 | 4.12 | 4.22 | 4.00 | 4.08 | 0.1M |
| 2025-08-12 | 4.09 | 4.27 | 4.02 | 4.12 | 0.1M |
| 2025-08-11 | 4.22 | 4.25 | 4.07 | 4.09 | 0.0M |
| 2025-08-08 | 4.10 | 4.29 | 4.08 | 4.13 | 0.1M |
| 2025-08-07 | 4.49 | 4.49 | 3.94 | 4.19 | 0.1M |
| 2025-08-06 | 4.45 | 4.45 | 4.11 | 4.32 | 0.0M |
| 2025-08-05 | 4.57 | 4.57 | 4.20 | 4.24 | 0.0M |
| 2025-08-04 | 4.42 | 4.64 | 4.40 | 4.41 | 0.1M |
| 2025-08-01 | 4.63 | 4.63 | 4.34 | 4.50 | 0.0M |
| 2025-07-31 | 4.42 | 4.56 | 4.20 | 4.52 | 0.1M |
| 2025-07-30 | 4.62 | 4.62 | 4.36 | 4.49 | 0.0M |
| 2025-07-29 | 4.64 | 4.70 | 4.07 | 4.53 | 0.2M |
| 2025-07-28 | 4.64 | 4.64 | 4.20 | 4.43 | 0.1M |
| 2025-07-25 | 4.83 | 4.83 | 4.48 | 4.49 | 0.2M |
| 2025-07-24 | 4.92 | 5.00 | 4.55 | 4.67 | 0.2M |
| 2025-07-23 | 4.84 | 4.84 | 4.60 | 4.73 | 0.0M |
| 2025-07-22 | 4.79 | 4.94 | 4.70 | 4.76 | 0.2M |
| 2025-07-21 | 4.48 | 5.25 | 4.48 | 4.70 | 1.7M |
| 2025-07-18 | 6.88 | 7.00 | 5.59 | 5.59 | 2.5M |
| 2025-07-17 | 7.26 | 7.26 | 6.63 | 6.98 | 1.6M |
| 2025-07-16 | 7.10 | 7.30 | 6.39 | 7.11 | 1.1M |
| 2025-07-15 | 6.22 | 7.15 | 6.22 | 7.04 | 1.8M |
| 2025-07-14 | 5.45 | 6.50 | 5.24 | 6.34 | 1.0M |
| 2025-07-11 | 5.67 | 5.67 | 5.25 | 5.45 | 0.1M |
| 2025-07-10 | 5.36 | 5.36 | 5.15 | 5.30 | 0.0M |
| 2025-07-09 | 5.44 | 5.44 | 5.20 | 5.33 | 0.0M |
| 2025-07-08 | 5.11 | 5.48 | 5.11 | 5.19 | 0.0M |
| 2025-07-07 | 5.33 | 5.33 | 5.21 | 5.30 | 0.0M |
| 2025-07-04 | 5.43 | 5.61 | 5.20 | 5.29 | 0.1M |
| 2025-07-03 | 5.66 | 5.66 | 5.15 | 5.42 | 0.0M |
| 2025-07-02 | 5.73 | 5.73 | 5.11 | 5.25 | 0.1M |
| 2025-07-01 | 5.64 | 5.65 | 5.35 | 5.40 | 0.3M |
| 2025-06-30 | 5.40 | 5.67 | 5.31 | 5.32 | 0.1M |
| 2025-06-27 | 5.55 | 5.75 | 5.31 | 5.45 | 0.0M |
| 2025-06-26 | 5.76 | 5.90 | 5.09 | 5.51 | 0.4M |
| 2025-06-25 | 5.46 | 5.89 | 5.35 | 5.53 | 0.0M |
| 2025-06-24 | 5.64 | 5.64 | 5.05 | 5.27 | 0.1M |
| 2025-06-23 | 5.26 | 5.86 | 5.01 | 5.29 | 0.0M |
| 2025-06-20 | 5.68 | 5.68 | 5.17 | 5.41 | 0.0M |
| 2025-06-19 | 5.51 | 5.72 | 5.06 | 5.19 | 0.1M |
| 2025-06-18 | 5.76 | 5.76 | 5.40 | 5.48 | 0.0M |
| 2025-06-17 | 5.60 | 5.93 | 5.44 | 5.49 | 0.1M |
| 2025-06-16 | 5.78 | 5.98 | 5.65 | 5.74 | 0.0M |
| 2025-06-13 | 5.86 | 5.86 | 5.57 | 5.78 | 0.1M |
| 2025-06-12 | 5.99 | 6.05 | 5.80 | 5.88 | 0.1M |
| 2025-06-11 | 5.74 | 6.18 | 5.67 | 5.85 | 0.1M |
| 2025-06-10 | 6.60 | 6.60 | 5.21 | 5.65 | 0.5M |
| 2025-06-09 | 6.94 | 6.94 | 6.30 | 6.38 | 0.1M |
| 2025-06-06 | 6.83 | 7.18 | 6.75 | 6.94 | 0.0M |
| 2025-06-05 | 7.23 | 7.23 | 6.67 | 6.86 | 0.0M |
| 2025-06-04 | 6.95 | 7.19 | 6.66 | 6.88 | 0.0M |
| 2025-06-03 | 7.34 | 7.34 | 6.62 | 6.99 | 0.0M |
| 2025-06-02 | 7.48 | 7.48 | 6.75 | 6.99 | 0.0M |
| 2025-05-30 | 6.85 | 7.45 | 6.55 | 6.98 | 0.0M |
| 2025-05-29 | 7.35 | 7.35 | 6.88 | 7.08 | 0.0M |
| 2025-05-28 | 7.33 | 7.33 | 6.75 | 6.88 | 0.0M |
| 2025-05-27 | 6.94 | 6.94 | 6.60 | 6.64 | 0.0M |
| 2025-05-26 | 6.86 | 6.92 | 6.57 | 6.84 | 0.0M |
| 2025-05-23 | 6.92 | 7.27 | 6.72 | 6.93 | 0.0M |
| 2025-05-22 | 7.45 | 7.45 | 6.50 | 6.88 | 0.1M |
| 2025-05-21 | 6.44 | 6.75 | 6.08 | 6.38 | 0.0M |
| 2025-05-20 | 6.53 | 6.53 | 6.22 | 6.38 | 0.0M |
| 2025-05-19 | 6.23 | 6.40 | 6.16 | 6.35 | 0.0M |
| 2025-05-16 | 6.40 | 6.40 | 5.80 | 6.23 | 0.0M |
| 2025-05-15 | 6.11 | 6.19 | 5.82 | 5.97 | 0.0M |
| 2025-05-14 | 6.34 | 6.34 | 5.78 | 6.11 | 0.0M |
| 2025-05-13 | 5.62 | 6.05 | 5.62 | 5.81 | 0.0M |
| 2025-05-12 | 5.74 | 6.30 | 5.51 | 6.01 | 0.0M |
| 2025-05-09 | 5.36 | 5.69 | 5.36 | 5.63 | 0.0M |
| 2025-05-08 | 5.75 | 5.75 | 5.50 | 5.64 | 0.0M |
| 2025-05-07 | 5.95 | 6.24 | 5.53 | 5.68 | 0.0M |
| 2025-05-06 | 5.90 | 6.19 | 5.55 | 5.85 | 0.0M |
| 2025-05-05 | 6.14 | 6.15 | 5.25 | 5.85 | 0.0M |
| 2025-05-02 | 6.15 | 6.31 | 5.74 | 5.81 | 0.1M |
| 2025-04-30 | 6.47 | 6.47 | 5.89 | 6.05 | 0.0M |
| 2025-04-29 | 6.58 | 6.74 | 6.10 | 6.26 | 0.0M |
| 2025-04-28 | 6.26 | 6.75 | 6.03 | 6.48 | 0.0M |
| 2025-04-25 | 6.50 | 6.50 | 6.01 | 6.14 | 0.0M |
| 2025-04-24 | 6.80 | 6.80 | 6.40 | 6.50 | 0.0M |
| 2025-04-23 | 6.62 | 6.89 | 6.43 | 6.57 | 0.0M |
| 2025-04-22 | 7.09 | 7.09 | 6.20 | 6.62 | 0.0M |
| 2025-04-21 | 6.44 | 6.85 | 6.03 | 6.53 | 0.0M |
| 2025-04-17 | 6.30 | 6.30 | 5.93 | 6.19 | 0.0M |
| 2025-04-16 | 6.11 | 6.13 | 5.70 | 6.07 | 0.0M |
| 2025-04-15 | 6.54 | 6.54 | 6.05 | 6.11 | 0.0M |
| 2025-04-11 | 5.67 | 5.99 | 5.67 | 5.86 | 0.0M |
| 2025-04-09 | 6.04 | 6.21 | 5.60 | 5.80 | 0.0M |
| 2025-04-08 | 6.23 | 6.23 | 5.98 | 6.04 | 0.0M |
| 2025-04-07 | 5.70 | 6.00 | 5.21 | 5.64 | 0.1M |
| 2025-04-04 | 6.50 | 6.53 | 6.05 | 6.35 | 0.0M |
| 2025-04-03 | 5.99 | 6.87 | 5.97 | 6.24 | 0.0M |
| 2025-04-02 | 5.89 | 6.20 | 5.89 | 6.11 | 0.0M |
| 2025-04-01 | 6.00 | 6.38 | 5.33 | 5.89 | 0.0M |
| 2025-03-28 | 6.34 | 6.50 | 5.65 | 5.79 | 0.0M |
| 2025-03-27 | 6.02 | 6.48 | 5.25 | 6.09 | 0.1M |
| 2025-03-26 | 6.90 | 6.90 | 6.06 | 6.25 | 0.1M |
| 2025-03-25 | 7.14 | 7.14 | 6.65 | 6.76 | 0.0M |
| 2025-03-24 | 6.51 | 6.93 | 6.51 | 6.73 | 0.1M |
| 2025-03-21 | 6.43 | 6.72 | 6.43 | 6.57 | 0.0M |
| 2025-03-20 | 6.40 | 6.82 | 6.40 | 6.56 | 0.0M |
| 2025-03-19 | 6.65 | 6.85 | 6.31 | 6.55 | 0.0M |
| 2025-03-18 | 6.97 | 6.99 | 6.32 | 6.47 | 0.0M |
| 2025-03-17 | 7.04 | 7.04 | 6.35 | 6.43 | 0.0M |
| 2025-03-13 | 7.24 | 7.24 | 6.37 | 6.49 | 0.0M |
| 2025-03-12 | 7.06 | 7.17 | 6.51 | 6.78 | 0.0M |
| 2025-03-11 | 6.81 | 7.23 | 6.23 | 6.88 | 0.0M |
| 2025-03-10 | 7.40 | 7.40 | 6.25 | 6.75 | 0.0M |
| 2025-03-07 | 7.46 | 7.65 | 6.17 | 6.95 | 0.2M |
| 2025-03-06 | 7.47 | 7.47 | 6.85 | 7.27 | 0.1M |
| 2025-03-05 | 5.75 | 6.73 | 5.75 | 6.55 | 0.1M |
| 2025-03-04 | 5.75 | 5.75 | 5.30 | 5.67 | 0.0M |
| 2025-03-03 | 5.73 | 5.99 | 5.00 | 5.34 | 0.0M |
| 2025-02-28 | 6.08 | 6.08 | 5.50 | 5.73 | 0.0M |
| 2025-02-27 | 6.18 | 6.47 | 5.65 | 6.08 | 0.0M |
| 2025-02-25 | 6.42 | 6.42 | 6.07 | 6.10 | 0.0M |
| 2025-02-24 | 6.44 | 6.44 | 6.00 | 6.24 | 0.0M |
| 2025-02-21 | 6.30 | 6.35 | 6.01 | 6.19 | 0.0M |
| 2025-02-20 | 6.37 | 6.37 | 6.00 | 6.23 | 0.0M |
| 2025-02-19 | 5.96 | 6.19 | 5.85 | 6.09 | 0.0M |
| 2025-02-18 | 6.17 | 6.20 | 5.74 | 5.78 | 0.0M |
| 2025-02-17 | 6.12 | 6.49 | 5.37 | 6.16 | 0.0M |
| 2025-02-14 | 6.83 | 6.84 | 6.10 | 6.27 | 0.0M |
| 2025-02-13 | 6.25 | 6.63 | 6.01 | 6.44 | 0.0M |
| 2025-02-12 | 6.19 | 6.35 | 5.65 | 6.25 | 0.1M |
| 2025-02-11 | 8.40 | 8.40 | 6.51 | 6.51 | 0.9M |
| 2025-02-10 | 8.03 | 8.70 | 8.02 | 8.13 | 0.0M |
| 2025-02-07 | 8.30 | 8.30 | 7.92 | 8.04 | 0.0M |
| 2025-02-06 | 8.38 | 8.38 | 8.03 | 8.14 | 0.0M |
| 2025-02-05 | 8.38 | 8.56 | 8.15 | 8.18 | 0.0M |
| 2025-02-04 | 8.55 | 8.55 | 8.13 | 8.38 | 0.0M |
| 2025-02-03 | 8.58 | 8.68 | 8.11 | 8.30 | 0.0M |
| 2025-02-01 | 8.68 | 8.68 | 8.13 | 8.39 | 0.0M |
| 2025-01-31 | 8.58 | 8.58 | 8.12 | 8.39 | 0.0M |
| 2025-01-30 | 8.04 | 8.64 | 8.02 | 8.23 | 0.0M |
| 2025-01-29 | 8.30 | 8.37 | 7.97 | 8.21 | 0.0M |
| 2025-01-28 | 8.56 | 8.56 | 7.65 | 8.22 | 0.0M |
| 2025-01-27 | 8.72 | 8.74 | 8.22 | 8.40 | 0.0M |
| 2025-01-24 | 8.37 | 8.91 | 8.07 | 8.45 | 0.0M |
| 2025-01-23 | 8.48 | 8.55 | 8.18 | 8.27 | 0.0M |
| 2025-01-22 | 8.52 | 8.90 | 8.05 | 8.31 | 0.0M |
| 2025-01-21 | 8.58 | 8.93 | 8.38 | 8.57 | 0.0M |
| 2025-01-20 | 8.93 | 9.09 | 8.30 | 8.58 | 0.0M |
| 2025-01-17 | 8.61 | 8.91 | 8.61 | 8.88 | 0.0M |
| 2025-01-16 | 8.51 | 9.00 | 8.51 | 8.61 | 0.0M |
| 2025-01-15 | 8.72 | 8.72 | 8.12 | 8.59 | 0.0M |
| 2025-01-14 | 8.09 | 8.64 | 8.00 | 8.33 | 0.0M |
| 2025-01-13 | 8.97 | 8.97 | 8.00 | 8.17 | 0.1M |
| 2025-01-10 | 9.00 | 9.00 | 8.82 | 8.82 | 0.0M |
| 2025-01-09 | 8.82 | 9.11 | 8.82 | 8.88 | 0.0M |
| 2025-01-08 | 9.13 | 9.13 | 8.70 | 9.04 | 0.0M |
| 2025-01-07 | 9.10 | 9.15 | 8.77 | 9.05 | 0.0M |
| 2025-01-06 | 9.02 | 9.28 | 8.36 | 8.75 | 0.0M |
| 2025-01-03 | 9.34 | 9.34 | 9.11 | 9.13 | 0.1M |
| 2025-01-02 | 9.29 | 9.36 | 9.16 | 9.28 | 0.0M |
| 2025-01-01 | 9.20 | 9.34 | 9.10 | 9.21 | 0.0M |