3.32
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.20 | 3.21 | 3.18 | 3.19 | 80.0K |
| 09:35 | 3.20 | 3.20 | 3.19 | 3.20 | 49.0K |
| 09:40 | 3.20 | 3.22 | 3.20 | 3.21 | 304.3K |
| 09:45 | 3.21 | 3.22 | 3.21 | 3.22 | 197.9K |
| 09:50 | 3.22 | 3.24 | 3.21 | 3.21 | 318.0K |
| 09:55 | 3.21 | 3.22 | 3.19 | 3.21 | 309.0K |
| 10:00 | 3.21 | 3.21 | 3.20 | 3.21 | 274.0K |
| 10:05 | 3.21 | 3.23 | 3.21 | 3.23 | 414.7K |
| 10:10 | 3.22 | 3.22 | 3.21 | 3.21 | 63.7K |
| 10:15 | 3.21 | 3.22 | 3.21 | 3.22 | 112.5K |
| 10:20 | 3.22 | 3.24 | 3.22 | 3.22 | 222.1K |
| 10:25 | 3.24 | 3.24 | 3.23 | 3.23 | 15.7K |
| 10:30 | 3.23 | 3.23 | 3.22 | 3.22 | 45.1K |
| 10:35 | 3.23 | 3.23 | 3.22 | 3.22 | 22.3K |
| 10:40 | 3.22 | 3.23 | 3.22 | 3.23 | 64.3K |
| 10:45 | 3.22 | 3.25 | 3.22 | 3.25 | 157.2K |
| 10:50 | 3.25 | 3.25 | 3.23 | 3.24 | 27.1K |
| 10:55 | 3.25 | 3.25 | 3.24 | 3.24 | 77.0K |
| 11:00 | 3.25 | 3.25 | 3.24 | 3.24 | 20.7K |
| 11:05 | 3.24 | 3.24 | 3.24 | 3.24 | 10.0K |
| 11:15 | 3.23 | 3.23 | 3.23 | 3.23 | 12.0K |
| 11:20 | 3.23 | 3.23 | 3.22 | 3.22 | 135.6K |
| 11:25 | 3.23 | 3.23 | 3.23 | 3.23 | 0.1K |
| 13:00 | 3.23 | 3.29 | 3.23 | 3.27 | 555.3K |
| 13:05 | 3.28 | 3.31 | 3.28 | 3.31 | 303.1K |
| 13:10 | 3.31 | 3.31 | 3.29 | 3.29 | 339.2K |
| 13:15 | 3.28 | 3.29 | 3.28 | 3.28 | 218.8K |
| 13:20 | 3.29 | 3.31 | 3.28 | 3.29 | 108.2K |
| 13:25 | 3.30 | 3.30 | 3.29 | 3.30 | 38.4K |
| 13:30 | 3.29 | 3.30 | 3.29 | 3.29 | 139.8K |
| 13:35 | 3.30 | 3.31 | 3.30 | 3.30 | 36.8K |
| 13:40 | 3.30 | 3.31 | 3.30 | 3.31 | 47.5K |
| 13:45 | 3.30 | 3.33 | 3.30 | 3.32 | 358.9K |
| 13:50 | 3.32 | 3.33 | 3.31 | 3.31 | 132.6K |
| 13:55 | 3.30 | 3.31 | 3.29 | 3.29 | 71.3K |
| 14:00 | 3.29 | 3.31 | 3.29 | 3.30 | 20.7K |
| 14:05 | 3.31 | 3.31 | 3.29 | 3.29 | 61.5K |
| 14:10 | 3.30 | 3.32 | 3.30 | 3.31 | 232.4K |
| 14:15 | 3.31 | 3.31 | 3.31 | 3.31 | 47.2K |
| 14:20 | 3.32 | 3.32 | 3.31 | 3.31 | 39.3K |
| 14:25 | 3.32 | 3.32 | 3.30 | 3.31 | 45.0K |
| 14:30 | 3.30 | 3.31 | 3.29 | 3.30 | 101.4K |
| 14:35 | 3.30 | 3.30 | 3.29 | 3.30 | 9.6K |
| 14:40 | 3.31 | 3.31 | 3.30 | 3.31 | 95.4K |
| 14:45 | 3.31 | 3.32 | 3.31 | 3.32 | 238.8K |
| 14:50 | 3.32 | 3.32 | 3.31 | 3.31 | 132.8K |
| 14:55 | 3.32 | 3.32 | 3.31 | 3.31 | 97.3K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.20 | 3.33 | 3.18 | 3.32 | 6.4M |
| 2025-09-25 | 3.19 | 3.23 | 3.18 | 3.21 | 4.5M |
| 2025-09-24 | 3.21 | 3.26 | 3.14 | 3.22 | 12.8M |
| 2025-09-23 | 3.33 | 3.35 | 3.20 | 3.26 | 6.6M |
| 2025-09-22 | 3.37 | 3.40 | 3.32 | 3.34 | 6.7M |
| 2025-09-19 | 3.38 | 3.41 | 3.29 | 3.36 | 6.2M |
| 2025-09-18 | 3.48 | 3.49 | 3.38 | 3.40 | 7.3M |
| 2025-09-17 | 3.51 | 3.55 | 3.47 | 3.50 | 5.2M |
| 2025-09-16 | 3.49 | 3.58 | 3.49 | 3.51 | 8.7M |
| 2025-09-15 | 3.45 | 3.49 | 3.35 | 3.48 | 11.6M |
| 2025-09-12 | 3.29 | 3.45 | 3.29 | 3.45 | 12.9M |
| 2025-09-11 | 3.35 | 3.36 | 3.24 | 3.29 | 7.0M |
| 2025-09-10 | 3.33 | 3.37 | 3.32 | 3.35 | 5.4M |
| 2025-09-09 | 3.31 | 3.36 | 3.28 | 3.34 | 9.5M |
| 2025-09-08 | 3.25 | 3.31 | 3.24 | 3.30 | 7.1M |
| 2025-09-05 | 3.24 | 3.26 | 3.21 | 3.25 | 4.3M |
| 2025-09-04 | 3.25 | 3.30 | 3.20 | 3.24 | 4.6M |
| 2025-09-03 | 3.30 | 3.32 | 3.21 | 3.25 | 3.5M |
| 2025-09-02 | 3.36 | 3.36 | 3.25 | 3.29 | 4.3M |
| 2025-09-01 | 3.36 | 3.41 | 3.34 | 3.36 | 5.3M |
| 2025-08-29 | 3.39 | 3.43 | 3.33 | 3.35 | 4.4M |
| 2025-08-28 | 3.44 | 3.48 | 3.31 | 3.42 | 7.6M |
| 2025-08-27 | 3.48 | 3.53 | 3.43 | 3.45 | 7.2M |
| 2025-08-26 | 3.49 | 3.55 | 3.47 | 3.50 | 4.5M |
| 2025-08-25 | 3.50 | 3.57 | 3.46 | 3.49 | 6.9M |
| 2025-08-22 | 3.52 | 3.55 | 3.46 | 3.52 | 5.8M |
| 2025-08-21 | 3.48 | 3.56 | 3.44 | 3.51 | 6.4M |
| 2025-08-20 | 3.36 | 3.52 | 3.35 | 3.48 | 8.8M |
| 2025-08-19 | 3.41 | 3.41 | 3.33 | 3.36 | 8.1M |
| 2025-08-18 | 3.47 | 3.47 | 3.36 | 3.40 | 9.4M |
| 2025-08-15 | 3.26 | 3.42 | 3.25 | 3.42 | 16.9M |
| 2025-08-14 | 3.21 | 3.36 | 3.19 | 3.26 | 10.4M |
| 2025-08-13 | 3.19 | 3.22 | 3.18 | 3.21 | 3.4M |
| 2025-08-12 | 3.17 | 3.20 | 3.14 | 3.18 | 3.1M |
| 2025-08-11 | 3.20 | 3.21 | 3.14 | 3.17 | 4.7M |
| 2025-08-08 | 3.20 | 3.22 | 3.17 | 3.21 | 3.0M |
| 2025-08-07 | 3.15 | 3.22 | 3.15 | 3.19 | 3.9M |
| 2025-08-06 | 3.13 | 3.19 | 3.11 | 3.16 | 4.3M |
| 2025-08-05 | 3.15 | 3.16 | 3.11 | 3.13 | 2.4M |
| 2025-08-04 | 3.04 | 3.15 | 3.03 | 3.15 | 4.3M |
| 2025-08-01 | 3.02 | 3.09 | 3.02 | 3.06 | 4.3M |
| 2025-07-31 | 3.12 | 3.15 | 3.01 | 3.02 | 8.7M |
| 2025-07-30 | 3.13 | 3.16 | 3.10 | 3.15 | 4.1M |
| 2025-07-29 | 3.20 | 3.21 | 3.08 | 3.14 | 8.3M |
| 2025-07-28 | 3.24 | 3.26 | 3.19 | 3.21 | 4.6M |
| 2025-07-25 | 3.23 | 3.27 | 3.23 | 3.25 | 3.5M |
| 2025-07-24 | 3.23 | 3.26 | 3.22 | 3.24 | 2.8M |
| 2025-07-23 | 3.23 | 3.26 | 3.20 | 3.23 | 3.0M |
| 2025-07-22 | 3.27 | 3.28 | 3.20 | 3.23 | 3.5M |
| 2025-07-21 | 3.27 | 3.29 | 3.25 | 3.26 | 2.6M |
| 2025-07-18 | 3.28 | 3.32 | 3.24 | 3.26 | 3.5M |
| 2025-07-17 | 3.31 | 3.35 | 3.28 | 3.30 | 3.3M |
| 2025-07-16 | 3.31 | 3.38 | 3.27 | 3.32 | 4.9M |
| 2025-07-15 | 3.31 | 3.34 | 3.28 | 3.30 | 3.7M |
| 2025-07-14 | 3.37 | 3.37 | 3.29 | 3.34 | 4.2M |
| 2025-07-11 | 3.44 | 3.44 | 3.32 | 3.38 | 5.8M |
| 2025-07-10 | 3.44 | 3.47 | 3.40 | 3.44 | 3.3M |
| 2025-07-09 | 3.47 | 3.51 | 3.41 | 3.44 | 5.5M |
| 2025-07-08 | 3.40 | 3.52 | 3.37 | 3.46 | 7.1M |
| 2025-07-07 | 3.51 | 3.58 | 3.46 | 3.49 | 5.7M |
| 2025-07-04 | 3.52 | 3.57 | 3.43 | 3.53 | 7.4M |
| 2025-07-03 | 3.49 | 3.52 | 3.45 | 3.52 | 8.6M |
| 2025-07-02 | 3.40 | 3.57 | 3.38 | 3.52 | 12.3M |
| 2025-07-01 | 3.35 | 3.43 | 3.35 | 3.40 | 4.1M |
| 2025-06-30 | 3.36 | 3.43 | 3.33 | 3.36 | 6.6M |
| 2025-06-27 | 3.30 | 3.35 | 3.27 | 3.31 | 3.2M |
| 2025-06-26 | 3.33 | 3.38 | 3.26 | 3.29 | 6.5M |
| 2025-06-25 | 3.45 | 3.45 | 3.35 | 3.37 | 5.5M |
| 2025-06-24 | 3.39 | 3.47 | 3.36 | 3.43 | 3.7M |
| 2025-06-23 | 3.32 | 3.41 | 3.32 | 3.38 | 3.3M |
| 2025-06-20 | 3.37 | 3.39 | 3.28 | 3.36 | 3.6M |
| 2025-06-19 | 3.42 | 3.43 | 3.35 | 3.37 | 4.9M |
| 2025-06-18 | 3.48 | 3.48 | 3.39 | 3.42 | 6.3M |
| 2025-06-17 | 3.46 | 3.55 | 3.44 | 3.48 | 5.2M |
| 2025-06-16 | 3.42 | 3.55 | 3.39 | 3.48 | 6.9M |
| 2025-06-13 | 3.52 | 3.56 | 3.38 | 3.43 | 9.7M |
| 2025-06-12 | 3.46 | 3.58 | 3.45 | 3.56 | 10.9M |
| 2025-06-11 | 3.45 | 3.63 | 3.41 | 3.50 | 18.6M |
| 2025-06-10 | 3.47 | 3.54 | 3.37 | 3.46 | 12.6M |
| 2025-06-09 | 3.22 | 3.41 | 3.21 | 3.41 | 7.9M |
| 2025-06-06 | 3.19 | 3.31 | 3.18 | 3.25 | 7.7M |
| 2025-06-05 | 3.22 | 3.22 | 3.16 | 3.20 | 5.9M |
| 2025-06-04 | 3.20 | 3.26 | 3.10 | 3.21 | 13.0M |
| 2025-06-03 | 3.37 | 3.49 | 3.20 | 3.20 | 15.4M |
| 2025-05-30 | 3.30 | 3.37 | 3.24 | 3.37 | 9.0M |
| 2025-05-29 | 3.06 | 3.21 | 3.06 | 3.21 | 5.5M |
| 2025-05-28 | 3.12 | 3.16 | 3.03 | 3.06 | 4.2M |
| 2025-05-27 | 3.04 | 3.13 | 3.03 | 3.10 | 5.2M |
| 2025-05-26 | 2.92 | 3.08 | 2.92 | 3.05 | 6.2M |
| 2025-05-23 | 3.00 | 3.03 | 2.92 | 2.93 | 4.6M |
| 2025-05-22 | 3.00 | 3.07 | 2.98 | 3.03 | 5.5M |
| 2025-05-21 | 2.99 | 3.04 | 2.98 | 3.00 | 5.7M |
| 2025-05-20 | 3.10 | 3.10 | 3.02 | 3.02 | 8.6M |
| 2025-05-19 | 3.07 | 3.12 | 3.07 | 3.10 | 5.7M |
| 2025-05-16 | 3.04 | 3.08 | 3.01 | 3.07 | 4.9M |
| 2025-05-15 | 3.04 | 3.12 | 3.01 | 3.03 | 6.2M |
| 2025-05-14 | 3.04 | 3.05 | 2.95 | 3.03 | 7.3M |
| 2025-05-13 | 3.16 | 3.18 | 3.01 | 3.04 | 9.6M |
| 2025-05-12 | 3.12 | 3.18 | 3.03 | 3.16 | 8.2M |
| 2025-05-09 | 3.20 | 3.26 | 3.13 | 3.16 | 11.4M |
| 2025-05-08 | 3.24 | 3.24 | 3.11 | 3.11 | 10.3M |
| 2025-05-07 | 3.00 | 3.13 | 2.99 | 3.13 | 6.9M |
| 2025-05-06 | 2.96 | 2.99 | 2.82 | 2.98 | 12.0M |
| 2025-04-30 | 2.99 | 3.04 | 2.92 | 2.97 | 12.9M |
| 2025-04-29 | 2.99 | 3.05 | 2.99 | 2.99 | 10.5M |
| 2025-04-28 | 3.10 | 3.15 | 3.03 | 3.15 | 18.9M |
| 2025-04-25 | 3.09 | 3.26 | 2.95 | 3.00 | 25.9M |
| 2025-04-24 | 2.95 | 3.10 | 2.93 | 3.10 | 13.0M |
| 2025-04-23 | 2.95 | 2.95 | 2.89 | 2.95 | 22.1M |
| 2025-04-22 | 2.81 | 2.81 | 2.81 | 2.81 | 1.3M |
| 2025-04-21 | 2.58 | 2.68 | 2.57 | 2.68 | 2.2M |
| 2025-04-18 | 2.56 | 2.57 | 2.53 | 2.55 | 1.8M |
| 2025-04-17 | 2.53 | 2.59 | 2.53 | 2.57 | 2.8M |
| 2025-04-16 | 2.58 | 2.60 | 2.53 | 2.56 | 2.5M |
| 2025-04-15 | 2.57 | 2.61 | 2.55 | 2.60 | 2.5M |
| 2025-04-14 | 2.52 | 2.60 | 2.52 | 2.57 | 3.2M |
| 2025-04-11 | 2.47 | 2.54 | 2.47 | 2.51 | 1.7M |
| 2025-04-10 | 2.45 | 2.54 | 2.45 | 2.50 | 3.2M |
| 2025-04-09 | 2.39 | 2.45 | 2.30 | 2.44 | 5.4M |
| 2025-04-08 | 2.44 | 2.49 | 2.39 | 2.42 | 5.7M |
| 2025-04-07 | 2.53 | 2.56 | 2.52 | 2.52 | 3.9M |
| 2025-04-03 | 2.61 | 2.67 | 2.61 | 2.65 | 2.6M |
| 2025-04-02 | 2.62 | 2.66 | 2.61 | 2.63 | 2.5M |
| 2025-04-01 | 2.58 | 2.64 | 2.58 | 2.63 | 2.2M |
| 2025-03-31 | 2.57 | 2.60 | 2.54 | 2.59 | 3.6M |
| 2025-03-28 | 2.66 | 2.66 | 2.58 | 2.60 | 4.7M |
| 2025-03-27 | 2.69 | 2.69 | 2.61 | 2.66 | 3.7M |
| 2025-03-26 | 2.67 | 2.72 | 2.67 | 2.70 | 4.0M |
| 2025-03-25 | 2.65 | 2.70 | 2.64 | 2.68 | 3.3M |
| 2025-03-24 | 2.78 | 2.79 | 2.65 | 2.67 | 7.8M |
| 2025-03-21 | 2.81 | 2.85 | 2.78 | 2.79 | 4.7M |
| 2025-03-20 | 2.78 | 2.84 | 2.78 | 2.81 | 5.7M |
| 2025-03-19 | 2.80 | 2.80 | 2.76 | 2.78 | 3.9M |
| 2025-03-18 | 2.80 | 2.85 | 2.79 | 2.80 | 5.2M |
| 2025-03-17 | 2.80 | 2.81 | 2.77 | 2.80 | 4.5M |
| 2025-03-14 | 2.78 | 2.83 | 2.77 | 2.80 | 5.6M |
| 2025-03-13 | 2.78 | 2.78 | 2.74 | 2.78 | 2.7M |
| 2025-03-12 | 2.80 | 2.83 | 2.77 | 2.78 | 3.6M |
| 2025-03-11 | 2.77 | 2.80 | 2.75 | 2.80 | 2.7M |
| 2025-03-10 | 2.74 | 2.81 | 2.74 | 2.79 | 2.9M |
| 2025-03-07 | 2.77 | 2.80 | 2.73 | 2.75 | 3.2M |
| 2025-03-06 | 2.70 | 2.83 | 2.69 | 2.74 | 6.0M |
| 2025-03-05 | 2.70 | 2.70 | 2.68 | 2.70 | 1.1M |
| 2025-03-04 | 2.69 | 2.71 | 2.68 | 2.70 | 3.3M |
| 2025-03-03 | 2.70 | 2.71 | 2.68 | 2.70 | 1.5M |
| 2025-02-28 | 2.74 | 2.74 | 2.67 | 2.70 | 3.3M |
| 2025-02-27 | 2.73 | 2.75 | 2.69 | 2.74 | 2.9M |
| 2025-02-26 | 2.71 | 2.74 | 2.69 | 2.73 | 2.9M |
| 2025-02-25 | 2.75 | 2.76 | 2.70 | 2.71 | 3.5M |
| 2025-02-24 | 2.77 | 2.86 | 2.73 | 2.76 | 4.6M |
| 2025-02-21 | 2.72 | 2.74 | 2.68 | 2.73 | 3.2M |
| 2025-02-20 | 2.69 | 2.73 | 2.68 | 2.72 | 4.5M |
| 2025-02-19 | 2.66 | 2.70 | 2.64 | 2.70 | 4.4M |
| 2025-02-18 | 2.67 | 2.68 | 2.65 | 2.66 | 3.7M |
| 2025-02-17 | 2.69 | 2.69 | 2.65 | 2.67 | 3.8M |
| 2025-02-14 | 2.69 | 2.71 | 2.68 | 2.69 | 1.8M |
| 2025-02-13 | 2.70 | 2.72 | 2.68 | 2.69 | 2.0M |
| 2025-02-12 | 2.71 | 2.72 | 2.68 | 2.70 | 1.6M |
| 2025-02-11 | 2.69 | 2.75 | 2.68 | 2.70 | 2.4M |
| 2025-02-10 | 2.71 | 2.72 | 2.68 | 2.71 | 2.7M |
| 2025-02-07 | 2.66 | 2.73 | 2.65 | 2.70 | 3.5M |
| 2025-02-06 | 2.62 | 2.67 | 2.60 | 2.67 | 2.6M |
| 2025-02-05 | 2.60 | 2.63 | 2.56 | 2.62 | 3.5M |
| 2025-01-27 | 2.60 | 2.63 | 2.57 | 2.59 | 3.0M |
| 2025-01-24 | 2.62 | 2.65 | 2.59 | 2.61 | 3.4M |
| 2025-01-23 | 2.69 | 2.75 | 2.62 | 2.63 | 5.1M |
| 2025-01-22 | 2.55 | 2.69 | 2.54 | 2.69 | 5.2M |
| 2025-01-21 | 2.59 | 2.60 | 2.55 | 2.56 | 2.6M |
| 2025-01-20 | 2.55 | 2.63 | 2.53 | 2.59 | 3.7M |
| 2025-01-17 | 2.55 | 2.57 | 2.51 | 2.54 | 4.4M |
| 2025-01-16 | 2.56 | 2.61 | 2.55 | 2.56 | 4.2M |
| 2025-01-15 | 2.59 | 2.60 | 2.53 | 2.56 | 3.5M |
| 2025-01-14 | 2.52 | 2.63 | 2.52 | 2.61 | 5.5M |
| 2025-01-13 | 2.53 | 2.56 | 2.45 | 2.51 | 3.6M |
| 2025-01-10 | 2.70 | 2.70 | 2.57 | 2.57 | 5.2M |
| 2025-01-09 | 2.71 | 2.72 | 2.67 | 2.70 | 4.9M |
| 2025-01-08 | 2.76 | 2.79 | 2.67 | 2.73 | 3.0M |
| 2025-01-07 | 2.68 | 2.78 | 2.66 | 2.78 | 2.5M |
| 2025-01-06 | 2.72 | 2.73 | 2.63 | 2.68 | 3.9M |
| 2025-01-03 | 2.89 | 2.91 | 2.76 | 2.76 | 5.5M |
| 2025-01-02 | 2.96 | 2.98 | 2.88 | 2.90 | 3.0M |