3.69
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.67 | 3.68 | 3.65 | 3.67 | 1,907.3K |
| 09:35 | 3.66 | 3.67 | 3.66 | 3.67 | 899.4K |
| 09:40 | 3.66 | 3.67 | 3.66 | 3.66 | 562.8K |
| 09:45 | 3.67 | 3.67 | 3.65 | 3.65 | 1,228.0K |
| 09:50 | 3.65 | 3.66 | 3.64 | 3.64 | 981.2K |
| 09:55 | 3.65 | 3.66 | 3.64 | 3.65 | 860.7K |
| 10:00 | 3.64 | 3.65 | 3.64 | 3.65 | 773.6K |
| 10:05 | 3.64 | 3.65 | 3.63 | 3.63 | 1,019.4K |
| 10:10 | 3.63 | 3.64 | 3.63 | 3.64 | 388.7K |
| 10:15 | 3.64 | 3.64 | 3.63 | 3.63 | 399.1K |
| 10:20 | 3.63 | 3.64 | 3.63 | 3.63 | 582.9K |
| 10:25 | 3.63 | 3.65 | 3.63 | 3.64 | 1,107.7K |
| 10:30 | 3.64 | 3.65 | 3.64 | 3.64 | 526.0K |
| 10:35 | 3.64 | 3.65 | 3.64 | 3.65 | 515.2K |
| 10:40 | 3.64 | 3.65 | 3.64 | 3.64 | 573.1K |
| 10:45 | 3.64 | 3.65 | 3.64 | 3.64 | 297.8K |
| 10:50 | 3.65 | 3.65 | 3.63 | 3.64 | 273.0K |
| 10:55 | 3.63 | 3.64 | 3.63 | 3.64 | 320.1K |
| 11:00 | 3.63 | 3.64 | 3.63 | 3.64 | 256.9K |
| 11:05 | 3.63 | 3.64 | 3.63 | 3.63 | 272.1K |
| 11:10 | 3.63 | 3.64 | 3.62 | 3.62 | 2,042.4K |
| 11:15 | 3.62 | 3.63 | 3.62 | 3.62 | 1,180.4K |
| 11:20 | 3.62 | 3.63 | 3.62 | 3.62 | 469.9K |
| 11:25 | 3.62 | 3.63 | 3.62 | 3.62 | 248.5K |
| 13:00 | 3.62 | 3.63 | 3.61 | 3.61 | 818.9K |
| 13:05 | 3.61 | 3.63 | 3.61 | 3.62 | 550.9K |
| 13:10 | 3.62 | 3.63 | 3.61 | 3.61 | 378.0K |
| 13:15 | 3.61 | 3.62 | 3.61 | 3.61 | 238.3K |
| 13:20 | 3.61 | 3.62 | 3.61 | 3.62 | 178.5K |
| 13:25 | 3.61 | 3.62 | 3.61 | 3.61 | 467.6K |
| 13:30 | 3.61 | 3.62 | 3.61 | 3.62 | 647.0K |
| 13:35 | 3.62 | 3.62 | 3.61 | 3.62 | 1,248.9K |
| 13:40 | 3.62 | 3.62 | 3.61 | 3.62 | 208.9K |
| 13:45 | 3.62 | 3.62 | 3.61 | 3.61 | 170.3K |
| 13:50 | 3.61 | 3.62 | 3.61 | 3.62 | 358.6K |
| 13:55 | 3.62 | 3.62 | 3.61 | 3.62 | 333.8K |
| 14:00 | 3.61 | 3.62 | 3.61 | 3.61 | 640.8K |
| 14:05 | 3.61 | 3.62 | 3.61 | 3.62 | 400.2K |
| 14:10 | 3.61 | 3.62 | 3.61 | 3.61 | 385.4K |
| 14:15 | 3.61 | 3.62 | 3.61 | 3.62 | 1,274.6K |
| 14:20 | 3.62 | 3.62 | 3.61 | 3.61 | 871.3K |
| 14:25 | 3.62 | 3.62 | 3.61 | 3.61 | 549.0K |
| 14:30 | 3.62 | 3.62 | 3.61 | 3.61 | 184.4K |
| 14:35 | 3.62 | 3.62 | 3.61 | 3.62 | 419.9K |
| 14:40 | 3.61 | 3.62 | 3.61 | 3.61 | 1,249.0K |
| 14:45 | 3.62 | 3.62 | 3.61 | 3.62 | 977.6K |
| 14:50 | 3.61 | 3.62 | 3.61 | 3.62 | 1,203.6K |
| 14:55 | 3.62 | 3.62 | 3.61 | 3.61 | 857.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.59 | 3.71 | 3.57 | 3.69 | 51.8M |
| 2025-09-29 | 3.58 | 3.61 | 3.52 | 3.60 | 35.9M |
| 2025-09-26 | 3.59 | 3.64 | 3.56 | 3.59 | 30.1M |
| 2025-09-25 | 3.67 | 3.68 | 3.61 | 3.61 | 32.8M |
| 2025-09-24 | 3.63 | 3.67 | 3.59 | 3.66 | 44.0M |
| 2025-09-23 | 3.80 | 3.81 | 3.56 | 3.66 | 102.9M |
| 2025-09-22 | 3.92 | 3.95 | 3.88 | 3.90 | 55.4M |
| 2025-09-19 | 3.93 | 4.01 | 3.88 | 3.92 | 71.7M |
| 2025-09-18 | 3.99 | 4.08 | 3.94 | 3.97 | 131.6M |
| 2025-09-17 | 3.95 | 4.01 | 3.91 | 3.95 | 92.3M |
| 2025-09-16 | 3.80 | 4.17 | 3.79 | 4.00 | 187.9M |
| 2025-09-15 | 3.82 | 3.84 | 3.78 | 3.80 | 32.6M |
| 2025-09-12 | 3.81 | 3.88 | 3.81 | 3.82 | 52.1M |
| 2025-09-11 | 3.78 | 3.82 | 3.71 | 3.81 | 41.6M |
| 2025-09-10 | 3.77 | 3.84 | 3.77 | 3.77 | 36.6M |
| 2025-09-09 | 3.81 | 3.82 | 3.73 | 3.75 | 38.1M |
| 2025-09-08 | 3.83 | 3.86 | 3.81 | 3.82 | 38.8M |
| 2025-09-05 | 3.84 | 3.86 | 3.78 | 3.86 | 42.5M |
| 2025-09-04 | 3.90 | 3.90 | 3.78 | 3.84 | 44.7M |
| 2025-09-03 | 4.00 | 4.00 | 3.86 | 3.87 | 60.1M |
| 2025-09-02 | 4.00 | 4.03 | 3.92 | 4.00 | 73.1M |
| 2025-09-01 | 4.07 | 4.09 | 3.98 | 4.01 | 67.9M |
| 2025-08-29 | 4.01 | 4.15 | 4.00 | 4.07 | 92.8M |
| 2025-08-28 | 3.98 | 4.02 | 3.90 | 4.01 | 78.9M |
| 2025-08-27 | 4.08 | 4.16 | 3.98 | 3.98 | 116.9M |
| 2025-08-26 | 4.03 | 4.11 | 4.00 | 4.06 | 79.4M |
| 2025-08-25 | 4.05 | 4.05 | 4.00 | 4.03 | 62.0M |
| 2025-08-22 | 4.03 | 4.04 | 3.96 | 4.02 | 63.1M |
| 2025-08-21 | 3.98 | 4.08 | 3.98 | 4.02 | 107.9M |
| 2025-08-20 | 4.01 | 4.02 | 3.94 | 3.98 | 72.9M |
| 2025-08-19 | 3.97 | 4.04 | 3.93 | 4.00 | 76.7M |
| 2025-08-18 | 3.92 | 3.97 | 3.90 | 3.97 | 59.8M |
| 2025-08-15 | 3.90 | 3.92 | 3.89 | 3.92 | 50.7M |
| 2025-08-14 | 3.97 | 3.98 | 3.89 | 3.91 | 65.1M |
| 2025-08-13 | 3.89 | 4.10 | 3.88 | 3.98 | 118.4M |
| 2025-08-12 | 3.90 | 3.91 | 3.86 | 3.88 | 37.1M |
| 2025-08-11 | 3.88 | 3.94 | 3.86 | 3.91 | 34.2M |
| 2025-08-08 | 3.95 | 3.96 | 3.87 | 3.88 | 49.2M |
| 2025-08-07 | 3.98 | 4.01 | 3.93 | 3.94 | 46.0M |
| 2025-08-06 | 3.97 | 4.02 | 3.95 | 3.98 | 41.3M |
| 2025-08-05 | 3.96 | 4.01 | 3.94 | 3.96 | 35.0M |
| 2025-08-04 | 3.92 | 3.99 | 3.92 | 3.96 | 28.7M |
| 2025-08-01 | 3.96 | 3.98 | 3.93 | 3.97 | 35.0M |
| 2025-07-31 | 4.05 | 4.08 | 3.95 | 3.96 | 57.6M |
| 2025-07-30 | 4.11 | 4.13 | 4.04 | 4.05 | 37.3M |
| 2025-07-29 | 4.19 | 4.19 | 4.07 | 4.13 | 55.5M |
| 2025-07-28 | 4.30 | 4.30 | 4.18 | 4.20 | 55.2M |
| 2025-07-25 | 4.23 | 4.32 | 4.15 | 4.28 | 99.6M |
| 2025-07-24 | 4.12 | 4.23 | 4.11 | 4.21 | 61.7M |
| 2025-07-23 | 4.08 | 4.25 | 4.07 | 4.13 | 57.4M |
| 2025-07-22 | 4.23 | 4.30 | 4.12 | 4.12 | 69.0M |
| 2025-07-21 | 4.20 | 4.26 | 4.18 | 4.23 | 46.9M |
| 2025-07-18 | 4.23 | 4.23 | 4.14 | 4.21 | 55.3M |
| 2025-07-17 | 4.21 | 4.26 | 4.20 | 4.21 | 45.5M |
| 2025-07-16 | 4.22 | 4.37 | 4.20 | 4.25 | 69.1M |
| 2025-07-15 | 4.36 | 4.39 | 4.16 | 4.25 | 127.2M |
| 2025-07-14 | 4.45 | 4.55 | 4.35 | 4.46 | 112.0M |
| 2025-07-11 | 4.23 | 4.49 | 4.20 | 4.45 | 149.1M |
| 2025-07-10 | 4.22 | 4.28 | 4.18 | 4.23 | 60.6M |
| 2025-07-09 | 4.30 | 4.38 | 4.22 | 4.24 | 83.2M |
| 2025-07-08 | 4.20 | 4.38 | 4.16 | 4.30 | 108.8M |
| 2025-07-07 | 4.08 | 4.37 | 4.06 | 4.25 | 123.2M |
| 2025-07-04 | 4.09 | 4.23 | 4.09 | 4.10 | 53.6M |
| 2025-07-03 | 4.08 | 4.14 | 4.05 | 4.09 | 49.3M |
| 2025-07-02 | 4.15 | 4.20 | 4.07 | 4.08 | 63.7M |
| 2025-07-01 | 4.20 | 4.24 | 4.13 | 4.14 | 68.9M |
| 2025-06-30 | 4.16 | 4.30 | 4.13 | 4.23 | 133.0M |
| 2025-06-27 | 4.16 | 4.31 | 4.09 | 4.11 | 177.0M |
| 2025-06-26 | 3.89 | 4.29 | 3.85 | 4.29 | 225.1M |
| 2025-06-25 | 3.85 | 3.98 | 3.83 | 3.90 | 69.7M |
| 2025-06-24 | 3.82 | 3.88 | 3.77 | 3.85 | 49.0M |
| 2025-06-23 | 3.63 | 3.85 | 3.56 | 3.81 | 72.9M |
| 2025-06-20 | 3.73 | 3.75 | 3.65 | 3.67 | 42.3M |
| 2025-06-19 | 3.74 | 3.85 | 3.71 | 3.75 | 60.8M |
| 2025-06-18 | 3.72 | 3.77 | 3.70 | 3.73 | 21.7M |
| 2025-06-17 | 3.76 | 3.80 | 3.71 | 3.73 | 35.1M |
| 2025-06-16 | 3.72 | 3.76 | 3.68 | 3.76 | 42.4M |
| 2025-06-13 | 3.88 | 3.89 | 3.75 | 3.76 | 41.1M |
| 2025-06-12 | 3.91 | 3.92 | 3.86 | 3.87 | 23.9M |
| 2025-06-11 | 3.90 | 3.96 | 3.87 | 3.91 | 31.0M |
| 2025-06-10 | 3.95 | 3.96 | 3.82 | 3.90 | 49.5M |
| 2025-06-09 | 3.92 | 3.98 | 3.91 | 3.95 | 33.0M |
| 2025-06-06 | 3.96 | 3.96 | 3.90 | 3.91 | 29.2M |
| 2025-06-05 | 3.93 | 3.99 | 3.91 | 3.96 | 32.0M |
| 2025-06-04 | 3.91 | 3.99 | 3.91 | 3.93 | 32.1M |
| 2025-06-03 | 3.88 | 3.95 | 3.88 | 3.92 | 25.6M |
| 2025-05-30 | 3.97 | 3.98 | 3.89 | 3.92 | 42.0M |
| 2025-05-29 | 3.89 | 4.04 | 3.87 | 4.00 | 60.0M |
| 2025-05-28 | 3.96 | 3.97 | 3.88 | 3.89 | 29.4M |
| 2025-05-27 | 3.99 | 3.99 | 3.94 | 3.95 | 20.4M |
| 2025-05-26 | 3.96 | 4.00 | 3.92 | 4.00 | 33.1M |
| 2025-05-23 | 4.05 | 4.08 | 3.98 | 3.98 | 36.1M |
| 2025-05-22 | 4.10 | 4.10 | 4.03 | 4.03 | 44.7M |
| 2025-05-21 | 4.14 | 4.22 | 4.04 | 4.13 | 82.5M |
| 2025-05-20 | 4.20 | 4.21 | 4.06 | 4.12 | 77.0M |
| 2025-05-19 | 4.04 | 4.18 | 4.03 | 4.15 | 96.0M |
| 2025-05-16 | 3.97 | 4.03 | 3.95 | 4.00 | 31.0M |
| 2025-05-15 | 4.14 | 4.14 | 3.98 | 3.99 | 49.2M |
| 2025-05-14 | 4.08 | 4.14 | 4.05 | 4.12 | 46.3M |
| 2025-05-13 | 4.19 | 4.21 | 4.06 | 4.08 | 56.6M |
| 2025-05-12 | 4.12 | 4.15 | 4.07 | 4.11 | 39.4M |
| 2025-05-09 | 4.18 | 4.19 | 4.06 | 4.07 | 44.3M |
| 2025-05-08 | 4.15 | 4.22 | 4.13 | 4.19 | 41.8M |
| 2025-05-07 | 4.21 | 4.28 | 4.11 | 4.15 | 59.2M |
| 2025-05-06 | 4.01 | 4.36 | 4.01 | 4.20 | 77.9M |
| 2025-04-30 | 3.94 | 4.05 | 3.94 | 4.01 | 62.2M |
| 2025-04-29 | 3.91 | 3.97 | 3.86 | 3.89 | 33.6M |
| 2025-04-28 | 4.04 | 4.05 | 3.92 | 3.92 | 38.3M |
| 2025-04-25 | 4.05 | 4.09 | 3.98 | 4.04 | 40.5M |
| 2025-04-24 | 4.07 | 4.07 | 3.95 | 3.99 | 46.3M |
| 2025-04-23 | 4.14 | 4.17 | 4.06 | 4.07 | 58.8M |
| 2025-04-22 | 4.10 | 4.17 | 4.05 | 4.09 | 56.9M |
| 2025-04-21 | 3.92 | 4.15 | 3.91 | 4.08 | 81.2M |
| 2025-04-18 | 3.81 | 3.91 | 3.76 | 3.88 | 51.1M |
| 2025-04-17 | 3.89 | 3.91 | 3.81 | 3.85 | 54.0M |
| 2025-04-16 | 4.08 | 4.10 | 3.85 | 3.92 | 121.9M |
| 2025-04-15 | 4.12 | 4.24 | 4.11 | 4.21 | 83.8M |
| 2025-04-14 | 4.12 | 4.19 | 4.11 | 4.11 | 64.7M |
| 2025-04-11 | 4.01 | 4.11 | 4.01 | 4.06 | 53.3M |
| 2025-04-10 | 4.05 | 4.17 | 4.04 | 4.05 | 76.3M |
| 2025-04-09 | 3.83 | 4.02 | 3.56 | 3.96 | 106.0M |
| 2025-04-08 | 4.01 | 4.15 | 3.71 | 3.92 | 113.7M |
| 2025-04-07 | 4.27 | 4.36 | 4.10 | 4.10 | 66.1M |
| 2025-04-03 | 4.57 | 4.66 | 4.53 | 4.56 | 44.2M |
| 2025-04-02 | 4.56 | 4.70 | 4.51 | 4.63 | 68.2M |
| 2025-04-01 | 4.63 | 4.63 | 4.51 | 4.56 | 52.0M |
| 2025-03-31 | 4.50 | 4.62 | 4.43 | 4.61 | 72.9M |
| 2025-03-28 | 4.62 | 4.73 | 4.56 | 4.57 | 72.7M |
| 2025-03-27 | 4.65 | 4.68 | 4.52 | 4.55 | 73.0M |
| 2025-03-26 | 4.55 | 4.70 | 4.39 | 4.63 | 130.8M |
| 2025-03-25 | 5.00 | 5.03 | 4.52 | 4.60 | 152.9M |
| 2025-03-24 | 5.00 | 5.18 | 4.93 | 5.02 | 143.5M |
| 2025-03-21 | 4.92 | 5.10 | 4.68 | 5.04 | 182.1M |
| 2025-03-20 | 5.04 | 5.04 | 4.92 | 4.95 | 98.1M |
| 2025-03-19 | 5.02 | 5.13 | 4.96 | 5.06 | 111.4M |
| 2025-03-18 | 5.12 | 5.16 | 5.03 | 5.04 | 132.7M |
| 2025-03-17 | 5.24 | 5.27 | 5.10 | 5.14 | 137.0M |
| 2025-03-14 | 5.28 | 5.29 | 5.12 | 5.24 | 187.3M |
| 2025-03-13 | 5.06 | 5.31 | 5.02 | 5.30 | 266.5M |
| 2025-03-12 | 5.04 | 5.32 | 4.96 | 5.12 | 236.2M |
| 2025-03-11 | 4.90 | 5.05 | 4.84 | 5.01 | 146.6M |
| 2025-03-10 | 4.97 | 5.10 | 4.93 | 5.00 | 158.2M |
| 2025-03-07 | 5.07 | 5.13 | 4.90 | 4.97 | 295.8M |
| 2025-03-06 | 4.93 | 5.50 | 4.89 | 5.20 | 479.2M |
| 2025-03-05 | 4.88 | 5.12 | 4.72 | 5.00 | 395.4M |
| 2025-03-04 | 4.26 | 4.87 | 4.26 | 4.87 | 168.4M |
| 2025-03-03 | 4.94 | 4.94 | 4.36 | 4.43 | 390.9M |
| 2025-02-28 | 4.59 | 4.80 | 4.51 | 4.80 | 245.0M |
| 2025-02-27 | 4.46 | 4.48 | 4.26 | 4.36 | 111.5M |
| 2025-02-26 | 4.39 | 4.55 | 4.37 | 4.48 | 125.3M |
| 2025-02-25 | 4.45 | 4.47 | 4.33 | 4.38 | 124.8M |
| 2025-02-24 | 4.57 | 4.69 | 4.49 | 4.53 | 145.7M |
| 2025-02-21 | 4.58 | 4.66 | 4.42 | 4.57 | 186.6M |
| 2025-02-20 | 4.49 | 4.70 | 4.45 | 4.57 | 213.2M |
| 2025-02-19 | 4.26 | 4.43 | 4.26 | 4.41 | 147.1M |
| 2025-02-18 | 4.37 | 4.53 | 4.24 | 4.28 | 185.6M |
| 2025-02-17 | 4.71 | 4.73 | 4.44 | 4.46 | 367.2M |
| 2025-02-14 | 4.13 | 4.49 | 4.11 | 4.49 | 194.4M |
| 2025-02-13 | 4.18 | 4.20 | 4.07 | 4.08 | 90.2M |
| 2025-02-12 | 4.10 | 4.29 | 4.06 | 4.21 | 126.9M |
| 2025-02-11 | 4.26 | 4.27 | 4.10 | 4.11 | 120.5M |
| 2025-02-10 | 4.21 | 4.39 | 4.18 | 4.28 | 171.6M |
| 2025-02-07 | 4.14 | 4.28 | 4.07 | 4.17 | 171.9M |
| 2025-02-06 | 4.00 | 4.16 | 3.82 | 4.12 | 168.8M |
| 2025-02-05 | 4.22 | 4.29 | 4.02 | 4.07 | 206.8M |
| 2025-01-27 | 3.94 | 4.31 | 3.92 | 4.02 | 219.3M |
| 2025-01-24 | 3.59 | 3.93 | 3.54 | 3.93 | 130.8M |
| 2025-01-23 | 3.62 | 3.71 | 3.56 | 3.57 | 44.3M |
| 2025-01-22 | 3.62 | 3.65 | 3.56 | 3.58 | 27.4M |
| 2025-01-21 | 3.76 | 3.82 | 3.57 | 3.63 | 61.2M |
| 2025-01-20 | 3.72 | 3.82 | 3.68 | 3.77 | 50.5M |
| 2025-01-17 | 3.59 | 3.77 | 3.56 | 3.69 | 67.4M |
| 2025-01-16 | 3.58 | 3.63 | 3.55 | 3.59 | 30.6M |
| 2025-01-15 | 3.65 | 3.65 | 3.56 | 3.57 | 40.6M |
| 2025-01-14 | 3.50 | 3.64 | 3.48 | 3.64 | 46.7M |
| 2025-01-13 | 3.44 | 3.51 | 3.30 | 3.49 | 36.4M |
| 2025-01-10 | 3.57 | 3.65 | 3.47 | 3.48 | 49.1M |
| 2025-01-09 | 3.51 | 3.60 | 3.50 | 3.54 | 31.8M |
| 2025-01-08 | 3.52 | 3.56 | 3.43 | 3.54 | 39.5M |
| 2025-01-07 | 3.53 | 3.56 | 3.44 | 3.54 | 33.2M |
| 2025-01-06 | 3.52 | 3.62 | 3.48 | 3.52 | 50.2M |
| 2025-01-03 | 3.62 | 3.66 | 3.44 | 3.50 | 49.9M |
| 2025-01-02 | 3.59 | 3.68 | 3.52 | 3.57 | 37.2M |