3.22
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.12 | 3.12 | 3.08 | 3.11 | 5,843.5K |
| 09:35 | 3.11 | 3.18 | 3.10 | 3.17 | 7,049.3K |
| 09:40 | 3.16 | 3.17 | 3.14 | 3.16 | 4,174.4K |
| 09:45 | 3.15 | 3.16 | 3.12 | 3.12 | 2,950.5K |
| 09:50 | 3.12 | 3.13 | 3.11 | 3.12 | 2,633.5K |
| 09:55 | 3.11 | 3.12 | 3.10 | 3.10 | 2,989.0K |
| 10:00 | 3.11 | 3.11 | 3.09 | 3.09 | 2,898.6K |
| 10:05 | 3.09 | 3.10 | 3.08 | 3.08 | 3,084.6K |
| 10:10 | 3.09 | 3.10 | 3.08 | 3.10 | 2,041.0K |
| 10:15 | 3.09 | 3.10 | 3.08 | 3.08 | 2,104.5K |
| 10:20 | 3.09 | 3.10 | 3.08 | 3.09 | 1,141.8K |
| 10:25 | 3.09 | 3.09 | 3.08 | 3.09 | 1,508.4K |
| 10:30 | 3.09 | 3.10 | 3.08 | 3.10 | 1,771.6K |
| 10:35 | 3.09 | 3.10 | 3.09 | 3.09 | 1,162.0K |
| 10:40 | 3.09 | 3.10 | 3.09 | 3.09 | 1,593.5K |
| 10:45 | 3.09 | 3.10 | 3.08 | 3.08 | 677.9K |
| 10:50 | 3.09 | 3.09 | 3.08 | 3.08 | 1,931.4K |
| 10:55 | 3.08 | 3.09 | 3.07 | 3.07 | 3,167.2K |
| 11:00 | 3.07 | 3.08 | 3.07 | 3.08 | 2,321.9K |
| 11:05 | 3.08 | 3.09 | 3.07 | 3.07 | 856.7K |
| 11:10 | 3.07 | 3.08 | 3.05 | 3.06 | 4,543.3K |
| 11:15 | 3.05 | 3.06 | 3.05 | 3.05 | 2,427.4K |
| 11:20 | 3.05 | 3.06 | 3.04 | 3.04 | 1,743.2K |
| 11:25 | 3.05 | 3.06 | 3.04 | 3.05 | 1,004.1K |
| 11:30 | 3.06 | 3.06 | 3.06 | 3.06 | 16.8K |
| 13:00 | 3.05 | 3.06 | 3.04 | 3.04 | 1,485.1K |
| 13:05 | 3.04 | 3.05 | 3.03 | 3.03 | 1,778.5K |
| 13:10 | 3.03 | 3.03 | 3.02 | 3.02 | 4,564.5K |
| 13:15 | 3.02 | 3.04 | 3.02 | 3.03 | 1,590.7K |
| 13:20 | 3.04 | 3.04 | 3.03 | 3.03 | 1,225.3K |
| 13:25 | 3.03 | 3.04 | 3.02 | 3.02 | 1,626.2K |
| 13:30 | 3.02 | 3.04 | 3.02 | 3.02 | 1,304.1K |
| 13:35 | 3.02 | 3.03 | 3.01 | 3.02 | 2,838.3K |
| 13:40 | 3.02 | 3.03 | 3.02 | 3.02 | 1,462.0K |
| 13:45 | 3.03 | 3.03 | 3.01 | 3.03 | 2,812.2K |
| 13:50 | 3.02 | 3.02 | 3.01 | 3.02 | 884.0K |
| 13:55 | 3.01 | 3.02 | 3.01 | 3.02 | 1,643.5K |
| 14:00 | 3.03 | 3.03 | 3.02 | 3.03 | 790.9K |
| 14:05 | 3.02 | 3.03 | 3.02 | 3.03 | 713.0K |
| 14:10 | 3.03 | 3.03 | 3.02 | 3.02 | 1,228.8K |
| 14:15 | 3.03 | 3.05 | 3.02 | 3.04 | 3,646.1K |
| 14:20 | 3.04 | 3.05 | 3.02 | 3.03 | 1,966.5K |
| 14:25 | 3.03 | 3.04 | 3.03 | 3.04 | 329.7K |
| 14:30 | 3.04 | 3.06 | 3.03 | 3.04 | 2,798.4K |
| 14:35 | 3.04 | 3.04 | 3.02 | 3.03 | 1,715.6K |
| 14:40 | 3.03 | 3.04 | 3.02 | 3.03 | 1,518.6K |
| 14:45 | 3.03 | 3.04 | 3.02 | 3.04 | 2,297.7K |
| 14:50 | 3.03 | 3.04 | 3.02 | 3.02 | 2,837.2K |
| 14:55 | 3.02 | 3.03 | 3.02 | 3.03 | 2,118.4K |
| 15:40 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.00 | 3.32 | 2.98 | 3.22 | 176.0M |
| 2025-09-25 | 3.12 | 3.18 | 3.01 | 3.02 | 109.2M |
| 2025-09-24 | 3.10 | 3.15 | 2.97 | 3.14 | 116.0M |
| 2025-09-23 | 3.34 | 3.34 | 3.02 | 3.14 | 172.1M |
| 2025-09-22 | 3.38 | 3.47 | 3.30 | 3.39 | 111.2M |
| 2025-09-19 | 3.54 | 3.56 | 3.32 | 3.34 | 148.1M |
| 2025-09-18 | 3.69 | 3.80 | 3.52 | 3.57 | 177.2M |
| 2025-09-17 | 3.80 | 3.90 | 3.66 | 3.76 | 179.3M |
| 2025-09-16 | 3.91 | 3.99 | 3.71 | 3.74 | 258.6M |
| 2025-09-15 | 3.59 | 4.10 | 3.59 | 3.98 | 343.5M |
| 2025-09-12 | 3.40 | 3.95 | 3.40 | 3.62 | 329.2M |
| 2025-09-11 | 3.36 | 3.48 | 3.13 | 3.38 | 193.1M |
| 2025-09-10 | 3.35 | 3.50 | 3.30 | 3.36 | 166.5M |
| 2025-09-09 | 3.22 | 3.53 | 3.19 | 3.41 | 216.4M |
| 2025-09-08 | 3.21 | 3.46 | 3.16 | 3.31 | 182.1M |
| 2025-09-05 | 3.14 | 3.25 | 3.10 | 3.20 | 169.4M |
| 2025-09-04 | 3.34 | 3.45 | 3.10 | 3.18 | 223.2M |
| 2025-09-03 | 3.47 | 3.55 | 3.30 | 3.34 | 268.3M |
| 2025-09-02 | 3.43 | 3.88 | 3.23 | 3.58 | 480.2M |
| 2025-09-01 | 2.78 | 3.34 | 2.70 | 3.34 | 294.3M |
| 2025-08-29 | 2.93 | 2.93 | 2.77 | 2.78 | 175.1M |
| 2025-08-28 | 2.67 | 2.95 | 2.66 | 2.95 | 274.0M |
| 2025-08-27 | 2.55 | 2.89 | 2.54 | 2.66 | 260.7M |
| 2025-08-26 | 2.60 | 2.61 | 2.51 | 2.56 | 120.5M |
| 2025-08-25 | 2.49 | 2.65 | 2.47 | 2.63 | 199.8M |
| 2025-08-22 | 2.53 | 2.55 | 2.44 | 2.47 | 127.6M |
| 2025-08-21 | 2.50 | 2.60 | 2.48 | 2.55 | 178.9M |
| 2025-08-20 | 2.51 | 2.52 | 2.46 | 2.50 | 110.2M |
| 2025-08-19 | 2.57 | 2.58 | 2.47 | 2.53 | 181.2M |
| 2025-08-18 | 2.60 | 2.73 | 2.56 | 2.60 | 233.5M |
| 2025-08-15 | 2.79 | 2.86 | 2.62 | 2.65 | 295.1M |
| 2025-08-14 | 2.70 | 3.02 | 2.66 | 2.74 | 457.1M |
| 2025-08-13 | 2.26 | 2.59 | 2.25 | 2.59 | 235.6M |
| 2025-08-12 | 2.11 | 2.25 | 2.10 | 2.16 | 186.2M |
| 2025-08-11 | 2.09 | 2.11 | 2.07 | 2.10 | 55.5M |
| 2025-08-08 | 2.07 | 2.11 | 2.06 | 2.09 | 74.0M |
| 2025-08-07 | 2.08 | 2.09 | 2.06 | 2.07 | 44.4M |
| 2025-08-06 | 2.08 | 2.09 | 2.04 | 2.08 | 54.7M |
| 2025-08-05 | 2.05 | 2.09 | 2.04 | 2.09 | 58.4M |
| 2025-08-04 | 2.01 | 2.04 | 1.98 | 2.04 | 41.6M |
| 2025-08-01 | 2.04 | 2.06 | 2.01 | 2.02 | 35.4M |
| 2025-07-31 | 2.04 | 2.08 | 2.03 | 2.04 | 43.6M |
| 2025-07-30 | 2.04 | 2.06 | 2.02 | 2.03 | 47.9M |
| 2025-07-29 | 2.08 | 2.08 | 2.02 | 2.05 | 57.9M |
| 2025-07-28 | 2.09 | 2.10 | 2.07 | 2.08 | 44.4M |
| 2025-07-25 | 2.16 | 2.17 | 2.08 | 2.09 | 95.0M |
| 2025-07-24 | 2.12 | 2.18 | 2.11 | 2.15 | 99.4M |
| 2025-07-23 | 2.11 | 2.23 | 2.08 | 2.15 | 140.4M |
| 2025-07-22 | 2.14 | 2.15 | 2.08 | 2.10 | 61.8M |
| 2025-07-21 | 2.08 | 2.15 | 2.08 | 2.13 | 85.3M |
| 2025-07-18 | 2.09 | 2.13 | 2.06 | 2.08 | 61.8M |
| 2025-07-17 | 2.10 | 2.11 | 2.08 | 2.09 | 62.3M |
| 2025-07-16 | 2.10 | 2.12 | 2.07 | 2.12 | 64.6M |
| 2025-07-15 | 2.20 | 2.20 | 2.08 | 2.10 | 93.4M |
| 2025-07-14 | 2.25 | 2.26 | 2.18 | 2.19 | 102.8M |
| 2025-07-11 | 2.19 | 2.39 | 2.17 | 2.27 | 185.1M |
| 2025-07-10 | 2.18 | 2.21 | 2.13 | 2.17 | 74.8M |
| 2025-07-09 | 2.15 | 2.20 | 2.14 | 2.18 | 82.7M |
| 2025-07-08 | 2.08 | 2.15 | 2.06 | 2.15 | 79.1M |
| 2025-07-07 | 2.10 | 2.11 | 2.06 | 2.09 | 70.6M |
| 2025-07-04 | 2.15 | 2.20 | 2.12 | 2.13 | 98.2M |
| 2025-07-03 | 2.13 | 2.16 | 2.12 | 2.16 | 60.8M |
| 2025-07-02 | 2.13 | 2.16 | 2.12 | 2.14 | 62.8M |
| 2025-07-01 | 2.19 | 2.20 | 2.13 | 2.16 | 85.2M |
| 2025-06-30 | 2.14 | 2.19 | 2.13 | 2.18 | 104.9M |
| 2025-06-27 | 2.16 | 2.18 | 2.12 | 2.13 | 87.4M |
| 2025-06-26 | 2.13 | 2.18 | 2.10 | 2.14 | 126.6M |
| 2025-06-25 | 2.18 | 2.20 | 2.10 | 2.13 | 161.9M |
| 2025-06-24 | 2.07 | 2.32 | 2.05 | 2.20 | 247.1M |
| 2025-06-23 | 1.95 | 2.05 | 1.92 | 2.04 | 108.2M |
| 2025-06-20 | 2.02 | 2.03 | 1.93 | 1.94 | 110.7M |
| 2025-06-19 | 2.04 | 2.07 | 2.01 | 2.02 | 118.5M |
| 2025-06-18 | 2.11 | 2.12 | 2.02 | 2.05 | 158.1M |
| 2025-06-17 | 2.24 | 2.28 | 2.11 | 2.12 | 246.6M |
| 2025-06-16 | 2.39 | 2.45 | 2.21 | 2.26 | 276.6M |
| 2025-06-13 | 2.49 | 2.82 | 2.34 | 2.34 | 494.0M |
| 2025-06-12 | 2.28 | 2.50 | 2.14 | 2.50 | 417.9M |
| 2025-06-11 | 1.97 | 2.08 | 1.97 | 2.08 | 179.0M |
| 2025-06-10 | 1.76 | 1.77 | 1.70 | 1.73 | 78.4M |
| 2025-06-09 | 1.66 | 1.73 | 1.65 | 1.72 | 67.9M |
| 2025-06-06 | 1.64 | 1.67 | 1.62 | 1.66 | 58.1M |
| 2025-06-05 | 1.70 | 1.71 | 1.63 | 1.64 | 73.2M |
| 2025-06-04 | 1.70 | 1.72 | 1.68 | 1.70 | 58.6M |
| 2025-06-03 | 1.69 | 1.72 | 1.68 | 1.70 | 43.2M |
| 2025-05-30 | 1.78 | 1.78 | 1.70 | 1.70 | 64.9M |
| 2025-05-29 | 1.72 | 1.78 | 1.69 | 1.75 | 80.1M |
| 2025-05-28 | 1.75 | 1.84 | 1.71 | 1.73 | 87.1M |
| 2025-05-27 | 1.72 | 1.75 | 1.70 | 1.73 | 50.7M |
| 2025-05-26 | 1.67 | 1.76 | 1.66 | 1.72 | 62.3M |
| 2025-05-23 | 1.74 | 1.75 | 1.67 | 1.67 | 62.8M |
| 2025-05-22 | 1.81 | 1.88 | 1.73 | 1.74 | 88.1M |
| 2025-05-21 | 1.81 | 1.85 | 1.79 | 1.82 | 58.7M |
| 2025-05-20 | 1.81 | 1.86 | 1.78 | 1.83 | 78.8M |
| 2025-05-19 | 1.71 | 1.80 | 1.71 | 1.78 | 81.9M |
| 2025-05-16 | 1.70 | 1.72 | 1.69 | 1.71 | 45.8M |
| 2025-05-15 | 1.73 | 1.74 | 1.69 | 1.70 | 51.6M |
| 2025-05-14 | 1.73 | 1.75 | 1.70 | 1.74 | 55.7M |
| 2025-05-13 | 1.78 | 1.83 | 1.74 | 1.74 | 74.4M |
| 2025-05-12 | 1.73 | 1.75 | 1.69 | 1.74 | 59.2M |
| 2025-05-09 | 1.76 | 1.78 | 1.70 | 1.71 | 81.6M |
| 2025-05-08 | 1.67 | 1.82 | 1.65 | 1.77 | 120.7M |
| 2025-05-07 | 1.67 | 1.71 | 1.64 | 1.68 | 74.0M |
| 2025-05-06 | 1.58 | 1.65 | 1.58 | 1.65 | 77.0M |
| 2025-04-30 | 1.53 | 1.68 | 1.53 | 1.57 | 79.0M |
| 2025-04-29 | 1.54 | 1.57 | 1.52 | 1.53 | 64.3M |
| 2025-04-28 | 1.60 | 1.61 | 1.52 | 1.55 | 68.7M |
| 2025-04-25 | 1.61 | 1.64 | 1.55 | 1.59 | 103.2M |
| 2025-04-24 | 1.63 | 1.75 | 1.59 | 1.61 | 156.1M |
| 2025-04-23 | 1.73 | 1.89 | 1.64 | 1.64 | 234.6M |
| 2025-04-22 | 1.54 | 1.66 | 1.54 | 1.66 | 148.7M |
| 2025-04-21 | 1.36 | 1.41 | 1.34 | 1.38 | 68.4M |
| 2025-04-18 | 1.34 | 1.39 | 1.31 | 1.37 | 66.6M |
| 2025-04-17 | 1.35 | 1.36 | 1.33 | 1.34 | 60.8M |
| 2025-04-16 | 1.40 | 1.41 | 1.33 | 1.36 | 64.7M |
| 2025-04-15 | 1.47 | 1.47 | 1.39 | 1.41 | 78.7M |
| 2025-04-14 | 1.43 | 1.50 | 1.43 | 1.48 | 88.8M |
| 2025-04-11 | 1.37 | 1.49 | 1.35 | 1.41 | 106.1M |
| 2025-04-10 | 1.33 | 1.41 | 1.33 | 1.39 | 101.1M |
| 2025-04-09 | 1.27 | 1.33 | 1.16 | 1.32 | 117.3M |
| 2025-04-08 | 1.16 | 1.30 | 1.16 | 1.27 | 148.6M |
| 2025-04-07 | 1.24 | 1.28 | 1.10 | 1.14 | 159.2M |
| 2025-04-03 | 1.36 | 1.43 | 1.33 | 1.34 | 187.0M |
| 2025-04-02 | 1.30 | 1.44 | 1.30 | 1.38 | 277.1M |
| 2025-04-01 | 1.58 | 1.58 | 1.58 | 1.58 | 9.3M |
| 2025-03-31 | 2.01 | 2.02 | 1.95 | 1.98 | 37.5M |
| 2025-03-28 | 2.03 | 2.06 | 2.01 | 2.03 | 32.3M |
| 2025-03-27 | 2.07 | 2.07 | 2.01 | 2.03 | 32.0M |
| 2025-03-26 | 2.04 | 2.09 | 2.02 | 2.08 | 34.2M |
| 2025-03-25 | 2.09 | 2.09 | 2.02 | 2.04 | 31.9M |
| 2025-03-24 | 2.15 | 2.16 | 2.02 | 2.06 | 56.4M |
| 2025-03-21 | 2.20 | 2.25 | 2.14 | 2.17 | 70.7M |
| 2025-03-20 | 2.17 | 2.31 | 2.16 | 2.22 | 104.7M |
| 2025-03-19 | 2.13 | 2.21 | 2.11 | 2.18 | 84.5M |
| 2025-03-18 | 2.14 | 2.14 | 2.08 | 2.12 | 51.8M |
| 2025-03-17 | 2.06 | 2.14 | 2.06 | 2.11 | 62.8M |
| 2025-03-14 | 2.01 | 2.07 | 1.99 | 2.06 | 47.0M |
| 2025-03-13 | 2.09 | 2.10 | 1.99 | 2.01 | 51.5M |
| 2025-03-12 | 2.02 | 2.10 | 2.02 | 2.08 | 69.3M |
| 2025-03-11 | 1.99 | 2.05 | 1.96 | 2.02 | 35.6M |
| 2025-03-10 | 2.00 | 2.04 | 1.98 | 2.01 | 28.5M |
| 2025-03-07 | 2.04 | 2.05 | 1.99 | 2.00 | 35.1M |
| 2025-03-06 | 1.99 | 2.04 | 1.97 | 2.04 | 42.9M |
| 2025-03-05 | 2.00 | 2.00 | 1.93 | 2.00 | 43.3M |
| 2025-03-04 | 2.00 | 2.01 | 1.97 | 2.00 | 33.9M |
| 2025-03-03 | 2.04 | 2.07 | 1.98 | 2.00 | 44.4M |
| 2025-02-28 | 2.16 | 2.16 | 2.03 | 2.04 | 59.9M |
| 2025-02-27 | 2.19 | 2.23 | 2.12 | 2.16 | 57.9M |
| 2025-02-26 | 2.17 | 2.22 | 2.17 | 2.19 | 64.0M |
| 2025-02-25 | 2.16 | 2.25 | 2.14 | 2.18 | 67.4M |
| 2025-02-24 | 2.13 | 2.24 | 2.13 | 2.19 | 89.7M |
| 2025-02-21 | 2.16 | 2.17 | 2.10 | 2.13 | 64.7M |
| 2025-02-20 | 2.14 | 2.22 | 2.11 | 2.18 | 72.3M |
| 2025-02-19 | 2.12 | 2.15 | 2.10 | 2.13 | 47.5M |
| 2025-02-18 | 2.26 | 2.27 | 2.11 | 2.12 | 79.5M |
| 2025-02-17 | 2.10 | 2.24 | 2.09 | 2.21 | 87.0M |
| 2025-02-14 | 2.13 | 2.20 | 2.08 | 2.09 | 59.1M |
| 2025-02-13 | 2.14 | 2.17 | 2.11 | 2.13 | 48.3M |
| 2025-02-12 | 2.12 | 2.16 | 2.10 | 2.14 | 39.2M |
| 2025-02-11 | 2.20 | 2.21 | 2.11 | 2.14 | 42.1M |
| 2025-02-10 | 2.11 | 2.18 | 2.11 | 2.18 | 51.7M |
| 2025-02-07 | 2.04 | 2.16 | 2.04 | 2.12 | 63.6M |
| 2025-02-06 | 2.03 | 2.05 | 1.96 | 2.05 | 44.0M |
| 2025-02-05 | 1.98 | 2.04 | 1.96 | 2.01 | 38.3M |
| 2025-01-27 | 2.03 | 2.06 | 1.96 | 1.96 | 26.3M |
| 2025-01-24 | 1.97 | 2.02 | 1.94 | 2.01 | 33.9M |
| 2025-01-23 | 2.04 | 2.09 | 1.97 | 1.97 | 37.1M |
| 2025-01-22 | 2.00 | 2.01 | 1.96 | 1.99 | 36.2M |
| 2025-01-21 | 2.10 | 2.12 | 2.02 | 2.03 | 30.4M |
| 2025-01-20 | 2.12 | 2.15 | 2.06 | 2.10 | 28.3M |
| 2025-01-17 | 2.12 | 2.13 | 2.06 | 2.11 | 35.2M |
| 2025-01-16 | 2.10 | 2.18 | 2.09 | 2.14 | 51.8M |
| 2025-01-15 | 2.08 | 2.11 | 2.03 | 2.08 | 45.1M |
| 2025-01-14 | 1.94 | 2.09 | 1.93 | 2.08 | 53.0M |
| 2025-01-13 | 1.92 | 1.94 | 1.86 | 1.92 | 30.3M |
| 2025-01-10 | 2.04 | 2.06 | 1.93 | 1.93 | 40.0M |
| 2025-01-09 | 2.00 | 2.06 | 1.99 | 2.04 | 37.0M |
| 2025-01-08 | 2.06 | 2.06 | 1.94 | 2.02 | 48.9M |
| 2025-01-07 | 1.93 | 2.03 | 1.92 | 2.03 | 48.7M |
| 2025-01-06 | 1.99 | 1.99 | 1.88 | 1.93 | 53.5M |
| 2025-01-03 | 2.16 | 2.17 | 1.98 | 1.99 | 64.6M |
| 2025-01-02 | 2.17 | 2.23 | 2.12 | 2.14 | 41.0M |