3.49
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.48 | 3.49 | 3.47 | 3.48 | 815.6K |
| 09:35 | 3.47 | 3.48 | 3.46 | 3.47 | 472.4K |
| 09:40 | 3.47 | 3.49 | 3.47 | 3.49 | 433.1K |
| 09:45 | 3.49 | 3.50 | 3.49 | 3.50 | 130.8K |
| 09:50 | 3.50 | 3.50 | 3.49 | 3.49 | 396.6K |
| 09:55 | 3.49 | 3.49 | 3.47 | 3.48 | 259.4K |
| 10:00 | 3.48 | 3.49 | 3.47 | 3.47 | 181.2K |
| 10:05 | 3.48 | 3.48 | 3.47 | 3.48 | 218.9K |
| 10:10 | 3.47 | 3.48 | 3.47 | 3.48 | 470.5K |
| 10:15 | 3.47 | 3.48 | 3.47 | 3.48 | 105.6K |
| 10:20 | 3.47 | 3.48 | 3.47 | 3.48 | 157.8K |
| 10:25 | 3.48 | 3.48 | 3.47 | 3.48 | 65.8K |
| 10:30 | 3.48 | 3.48 | 3.47 | 3.48 | 270.1K |
| 10:35 | 3.48 | 3.48 | 3.47 | 3.48 | 69.7K |
| 10:40 | 3.48 | 3.48 | 3.47 | 3.47 | 238.9K |
| 10:45 | 3.47 | 3.48 | 3.47 | 3.47 | 61.4K |
| 10:50 | 3.47 | 3.48 | 3.47 | 3.47 | 89.6K |
| 10:55 | 3.48 | 3.48 | 3.47 | 3.47 | 687.2K |
| 11:00 | 3.47 | 3.48 | 3.47 | 3.48 | 79.8K |
| 11:05 | 3.47 | 3.48 | 3.47 | 3.48 | 253.9K |
| 11:10 | 3.47 | 3.48 | 3.47 | 3.47 | 463.8K |
| 11:15 | 3.47 | 3.47 | 3.46 | 3.47 | 186.7K |
| 11:20 | 3.46 | 3.47 | 3.46 | 3.47 | 115.4K |
| 11:25 | 3.46 | 3.47 | 3.46 | 3.47 | 86.7K |
| 13:00 | 3.46 | 3.47 | 3.46 | 3.46 | 391.2K |
| 13:05 | 3.46 | 3.47 | 3.45 | 3.45 | 762.7K |
| 13:10 | 3.45 | 3.46 | 3.44 | 3.45 | 478.8K |
| 13:15 | 3.44 | 3.45 | 3.44 | 3.45 | 63.1K |
| 13:20 | 3.44 | 3.45 | 3.44 | 3.44 | 484.2K |
| 13:25 | 3.45 | 3.45 | 3.44 | 3.45 | 211.7K |
| 13:30 | 3.44 | 3.45 | 3.44 | 3.44 | 305.2K |
| 13:35 | 3.44 | 3.46 | 3.44 | 3.45 | 272.1K |
| 13:40 | 3.46 | 3.46 | 3.45 | 3.45 | 28.4K |
| 13:45 | 3.45 | 3.46 | 3.45 | 3.45 | 33.2K |
| 13:50 | 3.45 | 3.45 | 3.44 | 3.45 | 366.3K |
| 13:55 | 3.45 | 3.46 | 3.44 | 3.45 | 78.2K |
| 14:00 | 3.44 | 3.46 | 3.44 | 3.46 | 441.3K |
| 14:05 | 3.45 | 3.46 | 3.45 | 3.45 | 282.7K |
| 14:10 | 3.44 | 3.46 | 3.44 | 3.45 | 253.1K |
| 14:15 | 3.46 | 3.46 | 3.45 | 3.46 | 15.0K |
| 14:20 | 3.45 | 3.46 | 3.45 | 3.45 | 27.7K |
| 14:25 | 3.45 | 3.47 | 3.45 | 3.47 | 278.8K |
| 14:30 | 3.46 | 3.47 | 3.45 | 3.46 | 483.3K |
| 14:35 | 3.46 | 3.46 | 3.45 | 3.46 | 132.3K |
| 14:40 | 3.46 | 3.46 | 3.45 | 3.45 | 263.9K |
| 14:45 | 3.46 | 3.46 | 3.45 | 3.45 | 272.4K |
| 14:50 | 3.46 | 3.46 | 3.44 | 3.46 | 430.5K |
| 14:55 | 3.45 | 3.46 | 3.44 | 3.44 | 161.7K |
| 15:40 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.51 | 3.52 | 3.48 | 3.49 | 8.9M |
| 2025-09-29 | 3.48 | 3.51 | 3.41 | 3.51 | 14.2M |
| 2025-09-26 | 3.44 | 3.49 | 3.42 | 3.46 | 12.6M |
| 2025-09-25 | 3.49 | 3.50 | 3.44 | 3.45 | 13.0M |
| 2025-09-24 | 3.47 | 3.54 | 3.45 | 3.50 | 16.0M |
| 2025-09-23 | 3.52 | 3.53 | 3.39 | 3.48 | 20.7M |
| 2025-09-22 | 3.58 | 3.58 | 3.51 | 3.53 | 17.4M |
| 2025-09-19 | 3.65 | 3.67 | 3.57 | 3.58 | 28.6M |
| 2025-09-18 | 3.70 | 3.76 | 3.63 | 3.68 | 44.8M |
| 2025-09-17 | 3.68 | 3.71 | 3.65 | 3.70 | 23.9M |
| 2025-09-16 | 3.66 | 3.69 | 3.65 | 3.69 | 24.0M |
| 2025-09-15 | 3.71 | 3.72 | 3.64 | 3.67 | 30.4M |
| 2025-09-12 | 3.69 | 3.72 | 3.68 | 3.70 | 31.2M |
| 2025-09-11 | 3.73 | 3.73 | 3.64 | 3.71 | 38.6M |
| 2025-09-10 | 3.71 | 3.74 | 3.68 | 3.74 | 29.5M |
| 2025-09-09 | 3.77 | 3.78 | 3.68 | 3.71 | 43.5M |
| 2025-09-08 | 3.70 | 3.82 | 3.68 | 3.80 | 60.8M |
| 2025-09-05 | 3.76 | 3.76 | 3.66 | 3.74 | 66.8M |
| 2025-09-04 | 3.82 | 3.85 | 3.69 | 3.76 | 83.9M |
| 2025-09-03 | 4.07 | 4.07 | 3.80 | 3.83 | 154.9M |
| 2025-09-02 | 3.70 | 4.07 | 3.62 | 4.07 | 140.7M |
| 2025-09-01 | 3.63 | 3.71 | 3.58 | 3.70 | 28.9M |
| 2025-08-29 | 3.71 | 3.71 | 3.60 | 3.63 | 21.4M |
| 2025-08-28 | 3.60 | 3.71 | 3.55 | 3.67 | 39.6M |
| 2025-08-27 | 3.74 | 3.77 | 3.60 | 3.61 | 33.5M |
| 2025-08-26 | 3.59 | 3.80 | 3.57 | 3.68 | 40.5M |
| 2025-08-25 | 3.62 | 3.63 | 3.58 | 3.61 | 22.6M |
| 2025-08-22 | 3.64 | 3.64 | 3.56 | 3.61 | 20.3M |
| 2025-08-21 | 3.63 | 3.65 | 3.61 | 3.63 | 15.6M |
| 2025-08-20 | 3.58 | 3.64 | 3.56 | 3.64 | 27.0M |
| 2025-08-19 | 3.49 | 3.57 | 3.48 | 3.57 | 17.2M |
| 2025-08-18 | 3.52 | 3.58 | 3.49 | 3.50 | 19.5M |
| 2025-08-15 | 3.50 | 3.55 | 3.49 | 3.51 | 13.4M |
| 2025-08-14 | 3.58 | 3.60 | 3.50 | 3.51 | 15.7M |
| 2025-08-13 | 3.62 | 3.62 | 3.56 | 3.58 | 12.7M |
| 2025-08-12 | 3.58 | 3.63 | 3.56 | 3.61 | 17.5M |
| 2025-08-11 | 3.59 | 3.60 | 3.54 | 3.58 | 13.7M |
| 2025-08-08 | 3.53 | 3.60 | 3.51 | 3.58 | 17.2M |
| 2025-08-07 | 3.53 | 3.54 | 3.49 | 3.54 | 13.3M |
| 2025-08-06 | 3.52 | 3.55 | 3.50 | 3.52 | 12.0M |
| 2025-08-05 | 3.48 | 3.54 | 3.47 | 3.52 | 17.9M |
| 2025-08-04 | 3.41 | 3.52 | 3.38 | 3.50 | 21.3M |
| 2025-08-01 | 3.40 | 3.46 | 3.39 | 3.44 | 9.8M |
| 2025-07-31 | 3.47 | 3.49 | 3.38 | 3.40 | 14.6M |
| 2025-07-30 | 3.49 | 3.51 | 3.46 | 3.49 | 13.9M |
| 2025-07-29 | 3.52 | 3.52 | 3.45 | 3.48 | 15.7M |
| 2025-07-28 | 3.53 | 3.53 | 3.50 | 3.52 | 11.1M |
| 2025-07-25 | 3.54 | 3.56 | 3.51 | 3.52 | 11.1M |
| 2025-07-24 | 3.51 | 3.54 | 3.50 | 3.53 | 10.9M |
| 2025-07-23 | 3.55 | 3.55 | 3.50 | 3.51 | 13.9M |
| 2025-07-22 | 3.52 | 3.55 | 3.48 | 3.55 | 15.4M |
| 2025-07-21 | 3.45 | 3.53 | 3.44 | 3.53 | 18.4M |
| 2025-07-18 | 3.45 | 3.46 | 3.43 | 3.45 | 7.5M |
| 2025-07-17 | 3.48 | 3.49 | 3.43 | 3.44 | 11.2M |
| 2025-07-16 | 3.47 | 3.49 | 3.45 | 3.47 | 8.3M |
| 2025-07-15 | 3.54 | 3.54 | 3.44 | 3.47 | 17.5M |
| 2025-07-14 | 3.48 | 3.55 | 3.47 | 3.54 | 17.7M |
| 2025-07-11 | 3.49 | 3.50 | 3.45 | 3.49 | 14.6M |
| 2025-07-10 | 3.48 | 3.52 | 3.46 | 3.50 | 16.7M |
| 2025-07-09 | 3.47 | 3.50 | 3.45 | 3.47 | 15.1M |
| 2025-07-08 | 3.41 | 3.48 | 3.40 | 3.47 | 24.4M |
| 2025-07-07 | 3.38 | 3.42 | 3.36 | 3.41 | 17.0M |
| 2025-07-04 | 3.42 | 3.45 | 3.41 | 3.41 | 13.1M |
| 2025-07-03 | 3.45 | 3.46 | 3.41 | 3.43 | 10.5M |
| 2025-07-02 | 3.40 | 3.44 | 3.40 | 3.43 | 15.1M |
| 2025-07-01 | 3.41 | 3.43 | 3.39 | 3.40 | 12.6M |
| 2025-06-30 | 3.39 | 3.41 | 3.39 | 3.40 | 13.5M |
| 2025-06-27 | 3.40 | 3.42 | 3.38 | 3.39 | 18.0M |
| 2025-06-26 | 3.40 | 3.43 | 3.37 | 3.41 | 25.5M |
| 2025-06-25 | 3.40 | 3.42 | 3.35 | 3.41 | 33.9M |
| 2025-06-24 | 3.42 | 3.43 | 3.31 | 3.39 | 51.1M |
| 2025-06-23 | 3.65 | 3.68 | 3.55 | 3.61 | 42.2M |
| 2025-06-20 | 3.63 | 3.65 | 3.52 | 3.58 | 49.9M |
| 2025-06-19 | 3.49 | 3.75 | 3.43 | 3.68 | 85.3M |
| 2025-06-18 | 3.66 | 3.69 | 3.48 | 3.56 | 55.7M |
| 2025-06-17 | 3.38 | 3.76 | 3.34 | 3.60 | 80.1M |
| 2025-06-16 | 3.43 | 3.47 | 3.40 | 3.42 | 26.5M |
| 2025-06-13 | 3.42 | 3.47 | 3.38 | 3.39 | 28.4M |
| 2025-06-12 | 3.38 | 3.39 | 3.34 | 3.37 | 9.0M |
| 2025-06-11 | 3.35 | 3.40 | 3.34 | 3.38 | 9.1M |
| 2025-06-10 | 3.38 | 3.39 | 3.32 | 3.36 | 11.2M |
| 2025-06-09 | 3.37 | 3.40 | 3.34 | 3.38 | 10.9M |
| 2025-06-06 | 3.34 | 3.38 | 3.32 | 3.37 | 10.4M |
| 2025-06-05 | 3.35 | 3.38 | 3.32 | 3.34 | 10.1M |
| 2025-06-04 | 3.33 | 3.37 | 3.30 | 3.36 | 11.3M |
| 2025-06-03 | 3.31 | 3.35 | 3.30 | 3.32 | 7.7M |
| 2025-05-30 | 3.34 | 3.38 | 3.31 | 3.33 | 9.6M |
| 2025-05-29 | 3.32 | 3.36 | 3.29 | 3.35 | 10.7M |
| 2025-05-28 | 3.33 | 3.35 | 3.28 | 3.32 | 7.0M |
| 2025-05-27 | 3.30 | 3.33 | 3.29 | 3.33 | 6.7M |
| 2025-05-26 | 3.25 | 3.35 | 3.25 | 3.30 | 9.3M |
| 2025-05-23 | 3.30 | 3.32 | 3.25 | 3.26 | 10.3M |
| 2025-05-22 | 3.35 | 3.36 | 3.29 | 3.29 | 9.7M |
| 2025-05-21 | 3.37 | 3.37 | 3.34 | 3.36 | 7.6M |
| 2025-05-20 | 3.36 | 3.38 | 3.33 | 3.36 | 8.3M |
| 2025-05-19 | 3.32 | 3.37 | 3.29 | 3.36 | 15.1M |
| 2025-05-16 | 3.31 | 3.35 | 3.30 | 3.31 | 9.1M |
| 2025-05-15 | 3.32 | 3.35 | 3.31 | 3.31 | 10.0M |
| 2025-05-14 | 3.32 | 3.34 | 3.29 | 3.32 | 8.7M |
| 2025-05-13 | 3.35 | 3.35 | 3.31 | 3.33 | 8.8M |
| 2025-05-12 | 3.34 | 3.36 | 3.29 | 3.32 | 12.1M |
| 2025-05-09 | 3.34 | 3.38 | 3.32 | 3.34 | 11.8M |
| 2025-05-08 | 3.33 | 3.36 | 3.30 | 3.34 | 10.5M |
| 2025-05-07 | 3.31 | 3.33 | 3.29 | 3.33 | 12.9M |
| 2025-05-06 | 3.26 | 3.29 | 3.25 | 3.29 | 11.1M |
| 2025-04-30 | 3.30 | 3.30 | 3.24 | 3.25 | 10.8M |
| 2025-04-29 | 3.25 | 3.29 | 3.24 | 3.28 | 11.1M |
| 2025-04-28 | 3.29 | 3.31 | 3.21 | 3.26 | 12.3M |
| 2025-04-25 | 3.24 | 3.30 | 3.24 | 3.28 | 10.7M |
| 2025-04-24 | 3.20 | 3.26 | 3.19 | 3.24 | 11.5M |
| 2025-04-23 | 3.21 | 3.23 | 3.18 | 3.21 | 7.3M |
| 2025-04-22 | 3.14 | 3.22 | 3.14 | 3.21 | 10.9M |
| 2025-04-21 | 3.14 | 3.16 | 3.11 | 3.15 | 8.7M |
| 2025-04-18 | 3.15 | 3.15 | 3.11 | 3.13 | 6.3M |
| 2025-04-17 | 3.09 | 3.17 | 3.08 | 3.14 | 10.0M |
| 2025-04-16 | 3.14 | 3.16 | 3.05 | 3.11 | 10.5M |
| 2025-04-15 | 3.10 | 3.15 | 3.08 | 3.14 | 9.1M |
| 2025-04-14 | 3.06 | 3.12 | 3.06 | 3.10 | 10.3M |
| 2025-04-11 | 3.02 | 3.06 | 3.01 | 3.04 | 11.4M |
| 2025-04-10 | 3.00 | 3.07 | 2.99 | 3.05 | 16.7M |
| 2025-04-09 | 2.93 | 3.00 | 2.76 | 2.98 | 18.5M |
| 2025-04-08 | 2.95 | 3.04 | 2.91 | 2.96 | 20.0M |
| 2025-04-07 | 3.22 | 3.23 | 2.98 | 2.98 | 24.8M |
| 2025-04-03 | 3.23 | 3.32 | 3.23 | 3.31 | 13.9M |
| 2025-04-02 | 3.30 | 3.31 | 3.25 | 3.26 | 11.8M |
| 2025-04-01 | 3.23 | 3.32 | 3.22 | 3.31 | 14.5M |
| 2025-03-31 | 3.30 | 3.30 | 3.20 | 3.23 | 11.9M |
| 2025-03-28 | 3.36 | 3.39 | 3.28 | 3.30 | 14.0M |
| 2025-03-27 | 3.42 | 3.44 | 3.34 | 3.37 | 12.9M |
| 2025-03-26 | 3.39 | 3.43 | 3.35 | 3.41 | 12.8M |
| 2025-03-25 | 3.36 | 3.40 | 3.32 | 3.39 | 17.4M |
| 2025-03-24 | 3.43 | 3.44 | 3.29 | 3.35 | 25.5M |
| 2025-03-21 | 3.42 | 3.51 | 3.40 | 3.45 | 18.6M |
| 2025-03-20 | 3.40 | 3.45 | 3.40 | 3.43 | 12.1M |
| 2025-03-19 | 3.41 | 3.43 | 3.39 | 3.41 | 8.4M |
| 2025-03-18 | 3.44 | 3.46 | 3.37 | 3.42 | 12.5M |
| 2025-03-17 | 3.37 | 3.43 | 3.36 | 3.42 | 15.8M |
| 2025-03-14 | 3.29 | 3.36 | 3.29 | 3.36 | 14.2M |
| 2025-03-13 | 3.30 | 3.31 | 3.25 | 3.31 | 10.7M |
| 2025-03-12 | 3.28 | 3.30 | 3.25 | 3.30 | 9.3M |
| 2025-03-11 | 3.23 | 3.28 | 3.21 | 3.28 | 9.3M |
| 2025-03-10 | 3.22 | 3.29 | 3.21 | 3.25 | 11.9M |
| 2025-03-07 | 3.21 | 3.25 | 3.20 | 3.21 | 8.2M |
| 2025-03-06 | 3.21 | 3.24 | 3.19 | 3.23 | 8.1M |
| 2025-03-05 | 3.25 | 3.26 | 3.18 | 3.21 | 8.3M |
| 2025-03-04 | 3.23 | 3.25 | 3.20 | 3.25 | 5.2M |
| 2025-03-03 | 3.21 | 3.27 | 3.21 | 3.23 | 7.8M |
| 2025-02-28 | 3.24 | 3.27 | 3.20 | 3.21 | 9.9M |
| 2025-02-27 | 3.27 | 3.27 | 3.21 | 3.25 | 9.4M |
| 2025-02-26 | 3.21 | 3.26 | 3.20 | 3.26 | 10.9M |
| 2025-02-25 | 3.22 | 3.25 | 3.19 | 3.21 | 7.0M |
| 2025-02-24 | 3.19 | 3.26 | 3.17 | 3.23 | 10.1M |
| 2025-02-21 | 3.25 | 3.26 | 3.17 | 3.20 | 9.6M |
| 2025-02-20 | 3.23 | 3.25 | 3.21 | 3.24 | 6.5M |
| 2025-02-19 | 3.20 | 3.24 | 3.19 | 3.23 | 8.3M |
| 2025-02-18 | 3.30 | 3.31 | 3.19 | 3.20 | 15.3M |
| 2025-02-17 | 3.27 | 3.32 | 3.24 | 3.31 | 12.7M |
| 2025-02-14 | 3.31 | 3.31 | 3.25 | 3.26 | 9.1M |
| 2025-02-13 | 3.33 | 3.34 | 3.30 | 3.30 | 8.4M |
| 2025-02-12 | 3.33 | 3.35 | 3.28 | 3.33 | 8.9M |
| 2025-02-11 | 3.34 | 3.34 | 3.28 | 3.33 | 8.4M |
| 2025-02-10 | 3.28 | 3.34 | 3.28 | 3.34 | 12.3M |
| 2025-02-07 | 3.25 | 3.31 | 3.24 | 3.28 | 14.7M |
| 2025-02-06 | 3.26 | 3.27 | 3.20 | 3.26 | 12.1M |
| 2025-02-05 | 3.29 | 3.31 | 3.25 | 3.26 | 8.1M |
| 2025-01-27 | 3.25 | 3.33 | 3.25 | 3.28 | 12.1M |
| 2025-01-24 | 3.25 | 3.25 | 3.20 | 3.24 | 9.0M |
| 2025-01-23 | 3.25 | 3.30 | 3.24 | 3.25 | 9.0M |
| 2025-01-22 | 3.25 | 3.26 | 3.21 | 3.24 | 7.4M |
| 2025-01-21 | 3.31 | 3.33 | 3.24 | 3.25 | 8.6M |
| 2025-01-20 | 3.27 | 3.32 | 3.22 | 3.30 | 9.5M |
| 2025-01-17 | 3.24 | 3.26 | 3.20 | 3.25 | 6.7M |
| 2025-01-16 | 3.22 | 3.29 | 3.21 | 3.26 | 9.1M |
| 2025-01-15 | 3.23 | 3.25 | 3.20 | 3.22 | 7.9M |
| 2025-01-14 | 3.15 | 3.24 | 3.13 | 3.23 | 11.2M |
| 2025-01-13 | 3.08 | 3.14 | 3.03 | 3.13 | 9.3M |
| 2025-01-10 | 3.17 | 3.18 | 3.08 | 3.08 | 9.2M |
| 2025-01-09 | 3.19 | 3.21 | 3.15 | 3.17 | 9.4M |
| 2025-01-08 | 3.22 | 3.24 | 3.12 | 3.21 | 10.3M |
| 2025-01-07 | 3.19 | 3.24 | 3.15 | 3.23 | 10.6M |
| 2025-01-06 | 3.17 | 3.21 | 3.06 | 3.18 | 11.9M |
| 2025-01-03 | 3.30 | 3.32 | 3.16 | 3.18 | 17.8M |
| 2025-01-02 | 3.42 | 3.46 | 3.25 | 3.29 | 22.5M |