3.63
最終更新: 2025-09-30
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.55 | 3.61 | 3.55 | 3.59 | 2,165.8K |
| 09:35 | 3.59 | 3.61 | 3.58 | 3.60 | 1,516.4K |
| 09:40 | 3.61 | 3.62 | 3.60 | 3.60 | 1,510.2K |
| 09:45 | 3.61 | 3.62 | 3.60 | 3.60 | 917.6K |
| 09:50 | 3.61 | 3.61 | 3.59 | 3.59 | 931.0K |
| 09:55 | 3.59 | 3.60 | 3.58 | 3.60 | 708.6K |
| 10:00 | 3.60 | 3.60 | 3.58 | 3.59 | 514.3K |
| 10:05 | 3.59 | 3.61 | 3.58 | 3.60 | 1,278.6K |
| 10:10 | 3.61 | 3.62 | 3.60 | 3.61 | 742.8K |
| 10:15 | 3.62 | 3.63 | 3.60 | 3.60 | 1,188.8K |
| 10:20 | 3.60 | 3.61 | 3.60 | 3.61 | 186.3K |
| 10:25 | 3.61 | 3.62 | 3.60 | 3.62 | 475.7K |
| 10:30 | 3.62 | 3.62 | 3.61 | 3.62 | 146.0K |
| 10:35 | 3.62 | 3.62 | 3.60 | 3.61 | 384.6K |
| 10:40 | 3.61 | 3.62 | 3.61 | 3.61 | 463.1K |
| 10:45 | 3.62 | 3.62 | 3.61 | 3.62 | 65.4K |
| 10:50 | 3.62 | 3.62 | 3.60 | 3.61 | 584.7K |
| 10:55 | 3.61 | 3.61 | 3.60 | 3.61 | 135.9K |
| 11:00 | 3.61 | 3.62 | 3.60 | 3.62 | 406.0K |
| 11:05 | 3.61 | 3.61 | 3.60 | 3.61 | 537.9K |
| 11:10 | 3.61 | 3.61 | 3.60 | 3.61 | 76.0K |
| 11:15 | 3.61 | 3.61 | 3.60 | 3.60 | 179.8K |
| 11:20 | 3.61 | 3.61 | 3.60 | 3.61 | 84.4K |
| 11:25 | 3.60 | 3.61 | 3.60 | 3.60 | 199.3K |
| 13:00 | 3.60 | 3.60 | 3.59 | 3.59 | 658.6K |
| 13:05 | 3.60 | 3.60 | 3.59 | 3.59 | 55.9K |
| 13:10 | 3.60 | 3.60 | 3.59 | 3.60 | 55.5K |
| 13:15 | 3.60 | 3.60 | 3.59 | 3.59 | 316.5K |
| 13:20 | 3.59 | 3.60 | 3.59 | 3.60 | 132.2K |
| 13:25 | 3.59 | 3.60 | 3.59 | 3.59 | 315.5K |
| 13:30 | 3.60 | 3.60 | 3.58 | 3.58 | 272.3K |
| 13:35 | 3.58 | 3.60 | 3.58 | 3.60 | 271.0K |
| 13:40 | 3.59 | 3.60 | 3.59 | 3.60 | 275.5K |
| 13:45 | 3.60 | 3.60 | 3.59 | 3.59 | 56.0K |
| 13:50 | 3.60 | 3.60 | 3.58 | 3.58 | 354.3K |
| 13:55 | 3.59 | 3.59 | 3.58 | 3.58 | 164.5K |
| 14:00 | 3.58 | 3.59 | 3.57 | 3.58 | 901.8K |
| 14:05 | 3.59 | 3.59 | 3.58 | 3.58 | 74.1K |
| 14:10 | 3.58 | 3.59 | 3.58 | 3.58 | 294.0K |
| 14:15 | 3.58 | 3.59 | 3.58 | 3.58 | 86.1K |
| 14:20 | 3.59 | 3.60 | 3.58 | 3.59 | 764.9K |
| 14:25 | 3.59 | 3.59 | 3.58 | 3.58 | 134.1K |
| 14:30 | 3.58 | 3.60 | 3.58 | 3.58 | 407.6K |
| 14:35 | 3.58 | 3.59 | 3.58 | 3.58 | 309.6K |
| 14:40 | 3.58 | 3.59 | 3.58 | 3.58 | 134.7K |
| 14:45 | 3.59 | 3.60 | 3.58 | 3.59 | 848.7K |
| 14:50 | 3.59 | 3.60 | 3.58 | 3.59 | 768.8K |
| 14:55 | 3.58 | 3.59 | 3.58 | 3.59 | 387.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-30 | 3.62 | 3.66 | 3.58 | 3.63 | 23.9M |
| 2025-09-29 | 3.60 | 3.65 | 3.51 | 3.62 | 29.8M |
| 2025-09-26 | 3.55 | 3.63 | 3.54 | 3.59 | 23.7M |
| 2025-09-25 | 3.55 | 3.65 | 3.53 | 3.56 | 34.5M |
| 2025-09-24 | 3.46 | 3.58 | 3.44 | 3.56 | 32.8M |
| 2025-09-23 | 3.57 | 3.58 | 3.40 | 3.47 | 43.7M |
| 2025-09-22 | 3.66 | 3.66 | 3.54 | 3.57 | 36.8M |
| 2025-09-19 | 3.78 | 3.83 | 3.66 | 3.67 | 45.3M |
| 2025-09-18 | 3.92 | 3.94 | 3.74 | 3.78 | 74.4M |
| 2025-09-17 | 3.86 | 3.98 | 3.82 | 3.95 | 83.8M |
| 2025-09-16 | 3.82 | 3.91 | 3.81 | 3.86 | 41.3M |
| 2025-09-15 | 3.82 | 3.90 | 3.80 | 3.84 | 39.1M |
| 2025-09-12 | 3.84 | 3.87 | 3.80 | 3.84 | 39.2M |
| 2025-09-11 | 3.87 | 3.87 | 3.78 | 3.85 | 38.2M |
| 2025-09-10 | 3.82 | 3.88 | 3.75 | 3.88 | 53.7M |
| 2025-09-09 | 3.86 | 3.91 | 3.82 | 3.84 | 52.3M |
| 2025-09-08 | 3.90 | 3.92 | 3.83 | 3.86 | 67.6M |
| 2025-09-05 | 3.74 | 3.89 | 3.73 | 3.89 | 108.6M |
| 2025-09-04 | 3.69 | 3.82 | 3.68 | 3.74 | 78.4M |
| 2025-09-03 | 3.69 | 3.75 | 3.63 | 3.69 | 56.0M |
| 2025-09-02 | 3.68 | 3.79 | 3.65 | 3.70 | 62.4M |
| 2025-09-01 | 3.65 | 3.70 | 3.61 | 3.69 | 33.7M |
| 2025-08-29 | 3.67 | 3.68 | 3.63 | 3.65 | 27.9M |
| 2025-08-28 | 3.67 | 3.71 | 3.52 | 3.69 | 49.8M |
| 2025-08-27 | 3.80 | 3.83 | 3.67 | 3.67 | 62.1M |
| 2025-08-26 | 3.78 | 3.80 | 3.72 | 3.79 | 57.0M |
| 2025-08-25 | 3.75 | 3.80 | 3.73 | 3.78 | 61.9M |
| 2025-08-22 | 3.72 | 3.75 | 3.69 | 3.74 | 43.0M |
| 2025-08-21 | 3.71 | 3.75 | 3.70 | 3.74 | 46.9M |
| 2025-08-20 | 3.78 | 3.78 | 3.68 | 3.73 | 42.9M |
| 2025-08-19 | 3.69 | 3.78 | 3.67 | 3.71 | 50.5M |
| 2025-08-18 | 3.72 | 3.73 | 3.66 | 3.69 | 47.0M |
| 2025-08-15 | 3.60 | 3.68 | 3.59 | 3.67 | 46.0M |
| 2025-08-14 | 3.70 | 3.71 | 3.60 | 3.60 | 47.0M |
| 2025-08-13 | 3.66 | 3.73 | 3.64 | 3.70 | 39.2M |
| 2025-08-12 | 3.70 | 3.72 | 3.65 | 3.67 | 29.7M |
| 2025-08-11 | 3.66 | 3.73 | 3.63 | 3.73 | 44.9M |
| 2025-08-08 | 3.63 | 3.69 | 3.62 | 3.66 | 35.5M |
| 2025-08-07 | 3.70 | 3.74 | 3.64 | 3.64 | 47.1M |
| 2025-08-06 | 3.67 | 3.71 | 3.65 | 3.68 | 45.7M |
| 2025-08-05 | 3.75 | 3.75 | 3.64 | 3.69 | 50.0M |
| 2025-08-04 | 3.68 | 3.69 | 3.61 | 3.67 | 45.9M |
| 2025-08-01 | 3.63 | 3.75 | 3.61 | 3.69 | 51.8M |
| 2025-07-31 | 3.68 | 3.70 | 3.60 | 3.62 | 52.7M |
| 2025-07-30 | 3.73 | 3.76 | 3.68 | 3.72 | 54.4M |
| 2025-07-29 | 3.73 | 3.76 | 3.67 | 3.75 | 57.0M |
| 2025-07-28 | 3.83 | 3.84 | 3.71 | 3.72 | 71.8M |
| 2025-07-25 | 3.89 | 3.90 | 3.79 | 3.81 | 68.9M |
| 2025-07-24 | 3.83 | 3.87 | 3.77 | 3.85 | 84.5M |
| 2025-07-23 | 3.88 | 3.97 | 3.77 | 3.78 | 120.0M |
| 2025-07-22 | 3.79 | 3.87 | 3.73 | 3.87 | 129.5M |
| 2025-07-21 | 3.75 | 3.82 | 3.74 | 3.80 | 91.5M |
| 2025-07-18 | 3.78 | 3.84 | 3.73 | 3.74 | 103.6M |
| 2025-07-17 | 3.90 | 3.94 | 3.76 | 3.80 | 147.5M |
| 2025-07-16 | 3.95 | 3.99 | 3.76 | 3.81 | 180.8M |
| 2025-07-15 | 4.30 | 4.49 | 4.02 | 4.02 | 248.0M |
| 2025-07-14 | 4.26 | 4.80 | 4.12 | 4.47 | 301.3M |
| 2025-07-11 | 4.59 | 4.90 | 4.28 | 4.57 | 406.4M |
| 2025-07-10 | 4.27 | 4.49 | 4.20 | 4.49 | 244.4M |
| 2025-07-09 | 4.08 | 4.08 | 4.08 | 4.08 | 50.2M |
| 2025-07-08 | 3.35 | 3.72 | 3.33 | 3.72 | 68.9M |
| 2025-07-07 | 3.33 | 3.38 | 3.31 | 3.38 | 21.7M |
| 2025-07-04 | 3.42 | 3.44 | 3.32 | 3.34 | 33.2M |
| 2025-07-03 | 3.34 | 3.40 | 3.32 | 3.39 | 40.0M |
| 2025-07-02 | 3.27 | 3.40 | 3.27 | 3.38 | 64.8M |
| 2025-07-01 | 3.24 | 3.26 | 3.21 | 3.25 | 19.9M |
| 2025-06-30 | 3.19 | 3.35 | 3.18 | 3.24 | 32.3M |
| 2025-06-27 | 3.18 | 3.22 | 3.17 | 3.17 | 16.1M |
| 2025-06-26 | 3.21 | 3.24 | 3.16 | 3.18 | 20.3M |
| 2025-06-25 | 3.19 | 3.21 | 3.17 | 3.21 | 18.3M |
| 2025-06-24 | 3.13 | 3.20 | 3.12 | 3.19 | 21.8M |
| 2025-06-23 | 3.08 | 3.14 | 3.07 | 3.14 | 11.0M |
| 2025-06-20 | 3.07 | 3.16 | 3.07 | 3.11 | 14.6M |
| 2025-06-19 | 3.11 | 3.13 | 3.04 | 3.07 | 12.0M |
| 2025-06-18 | 3.13 | 3.15 | 3.10 | 3.12 | 8.6M |
| 2025-06-17 | 3.10 | 3.14 | 3.09 | 3.14 | 12.4M |
| 2025-06-16 | 3.09 | 3.15 | 3.09 | 3.11 | 11.4M |
| 2025-06-13 | 3.11 | 3.14 | 3.06 | 3.07 | 14.2M |
| 2025-06-12 | 3.15 | 3.16 | 3.12 | 3.13 | 10.5M |
| 2025-06-11 | 3.15 | 3.18 | 3.13 | 3.16 | 13.0M |
| 2025-06-10 | 3.18 | 3.19 | 3.10 | 3.14 | 17.7M |
| 2025-06-09 | 3.17 | 3.19 | 3.16 | 3.19 | 10.7M |
| 2025-06-06 | 3.16 | 3.18 | 3.14 | 3.16 | 8.9M |
| 2025-06-05 | 3.19 | 3.19 | 3.14 | 3.16 | 8.5M |
| 2025-06-04 | 3.14 | 3.16 | 3.13 | 3.15 | 9.3M |
| 2025-06-03 | 3.09 | 3.13 | 3.09 | 3.13 | 8.2M |
| 2025-05-30 | 3.16 | 3.16 | 3.10 | 3.12 | 11.1M |
| 2025-05-29 | 3.11 | 3.17 | 3.10 | 3.16 | 10.9M |
| 2025-05-28 | 3.15 | 3.15 | 3.09 | 3.12 | 10.8M |
| 2025-05-27 | 3.10 | 3.14 | 3.08 | 3.14 | 11.0M |
| 2025-05-26 | 3.10 | 3.14 | 3.08 | 3.12 | 11.8M |
| 2025-05-23 | 3.17 | 3.19 | 3.10 | 3.11 | 17.6M |
| 2025-05-22 | 3.21 | 3.25 | 3.16 | 3.17 | 15.1M |
| 2025-05-21 | 3.26 | 3.27 | 3.22 | 3.24 | 14.3M |
| 2025-05-20 | 3.25 | 3.27 | 3.21 | 3.26 | 20.2M |
| 2025-05-19 | 3.27 | 3.35 | 3.22 | 3.26 | 28.2M |
| 2025-05-16 | 3.14 | 3.47 | 3.14 | 3.28 | 52.7M |
| 2025-05-15 | 3.19 | 3.21 | 3.15 | 3.15 | 16.8M |
| 2025-05-14 | 3.21 | 3.23 | 3.16 | 3.20 | 33.2M |
| 2025-05-13 | 3.21 | 3.40 | 3.16 | 3.26 | 51.9M |
| 2025-05-12 | 3.16 | 3.25 | 3.14 | 3.22 | 32.0M |
| 2025-05-09 | 3.17 | 3.19 | 3.11 | 3.14 | 12.4M |
| 2025-05-08 | 3.10 | 3.18 | 3.10 | 3.17 | 17.1M |
| 2025-05-07 | 3.13 | 3.14 | 3.09 | 3.11 | 20.0M |
| 2025-05-06 | 2.99 | 3.10 | 2.99 | 3.09 | 21.8M |
| 2025-04-30 | 3.05 | 3.09 | 2.97 | 2.98 | 27.0M |
| 2025-04-29 | 3.07 | 3.11 | 3.04 | 3.07 | 12.4M |
| 2025-04-28 | 3.16 | 3.17 | 3.06 | 3.06 | 18.3M |
| 2025-04-25 | 3.10 | 3.19 | 3.08 | 3.16 | 21.3M |
| 2025-04-24 | 3.11 | 3.15 | 3.08 | 3.10 | 14.7M |
| 2025-04-23 | 3.11 | 3.15 | 3.09 | 3.11 | 12.0M |
| 2025-04-22 | 3.10 | 3.13 | 3.08 | 3.11 | 11.6M |
| 2025-04-21 | 3.06 | 3.11 | 3.05 | 3.11 | 8.1M |
| 2025-04-18 | 3.07 | 3.09 | 3.04 | 3.08 | 9.5M |
| 2025-04-17 | 3.03 | 3.11 | 3.03 | 3.07 | 10.9M |
| 2025-04-16 | 3.10 | 3.12 | 3.00 | 3.06 | 14.8M |
| 2025-04-15 | 3.11 | 3.14 | 3.08 | 3.11 | 11.2M |
| 2025-04-14 | 3.09 | 3.16 | 3.08 | 3.12 | 18.6M |
| 2025-04-11 | 3.03 | 3.09 | 3.00 | 3.05 | 14.9M |
| 2025-04-10 | 3.00 | 3.09 | 3.00 | 3.05 | 22.1M |
| 2025-04-09 | 2.92 | 3.00 | 2.72 | 2.99 | 28.3M |
| 2025-04-08 | 2.96 | 3.05 | 2.89 | 2.95 | 27.8M |
| 2025-04-07 | 3.21 | 3.21 | 3.02 | 3.02 | 26.1M |
| 2025-04-03 | 3.34 | 3.38 | 3.32 | 3.36 | 12.5M |
| 2025-04-02 | 3.36 | 3.41 | 3.31 | 3.37 | 18.4M |
| 2025-04-01 | 3.26 | 3.41 | 3.26 | 3.38 | 30.6M |
| 2025-03-31 | 3.35 | 3.36 | 3.21 | 3.24 | 30.0M |
| 2025-03-28 | 3.43 | 3.45 | 3.36 | 3.36 | 24.4M |
| 2025-03-27 | 3.54 | 3.54 | 3.43 | 3.44 | 26.2M |
| 2025-03-26 | 3.47 | 3.57 | 3.44 | 3.54 | 32.1M |
| 2025-03-25 | 3.42 | 3.50 | 3.38 | 3.46 | 27.9M |
| 2025-03-24 | 3.55 | 3.56 | 3.34 | 3.42 | 40.7M |
| 2025-03-21 | 3.57 | 3.62 | 3.52 | 3.54 | 31.4M |
| 2025-03-20 | 3.56 | 3.60 | 3.53 | 3.58 | 39.5M |
| 2025-03-19 | 3.49 | 3.59 | 3.46 | 3.56 | 46.4M |
| 2025-03-18 | 3.49 | 3.50 | 3.46 | 3.50 | 18.9M |
| 2025-03-17 | 3.47 | 3.53 | 3.47 | 3.49 | 25.4M |
| 2025-03-14 | 3.39 | 3.47 | 3.39 | 3.46 | 34.0M |
| 2025-03-13 | 3.43 | 3.44 | 3.36 | 3.40 | 23.3M |
| 2025-03-12 | 3.44 | 3.47 | 3.42 | 3.44 | 22.4M |
| 2025-03-11 | 3.39 | 3.43 | 3.36 | 3.43 | 19.2M |
| 2025-03-10 | 3.40 | 3.48 | 3.39 | 3.43 | 18.7M |
| 2025-03-07 | 3.44 | 3.45 | 3.38 | 3.40 | 27.5M |
| 2025-03-06 | 3.43 | 3.45 | 3.40 | 3.44 | 24.5M |
| 2025-03-05 | 3.45 | 3.47 | 3.37 | 3.41 | 27.5M |
| 2025-03-04 | 3.47 | 3.48 | 3.42 | 3.47 | 21.4M |
| 2025-03-03 | 3.47 | 3.54 | 3.45 | 3.47 | 29.0M |
| 2025-02-28 | 3.52 | 3.63 | 3.44 | 3.44 | 36.4M |
| 2025-02-27 | 3.61 | 3.65 | 3.49 | 3.53 | 39.4M |
| 2025-02-26 | 3.52 | 3.62 | 3.52 | 3.61 | 45.7M |
| 2025-02-25 | 3.47 | 3.55 | 3.43 | 3.51 | 35.2M |
| 2025-02-24 | 3.45 | 3.51 | 3.43 | 3.48 | 25.7M |
| 2025-02-21 | 3.48 | 3.55 | 3.44 | 3.46 | 25.8M |
| 2025-02-20 | 3.45 | 3.49 | 3.42 | 3.48 | 26.6M |
| 2025-02-19 | 3.45 | 3.48 | 3.42 | 3.47 | 28.1M |
| 2025-02-18 | 3.55 | 3.60 | 3.45 | 3.45 | 46.5M |
| 2025-02-17 | 3.44 | 3.63 | 3.43 | 3.55 | 55.6M |
| 2025-02-14 | 3.50 | 3.55 | 3.43 | 3.44 | 38.1M |
| 2025-02-13 | 3.54 | 3.59 | 3.52 | 3.53 | 47.0M |
| 2025-02-12 | 3.49 | 3.53 | 3.47 | 3.51 | 26.6M |
| 2025-02-11 | 3.53 | 3.53 | 3.45 | 3.48 | 28.0M |
| 2025-02-10 | 3.53 | 3.55 | 3.49 | 3.54 | 36.9M |
| 2025-02-07 | 3.42 | 3.54 | 3.40 | 3.49 | 45.2M |
| 2025-02-06 | 3.37 | 3.43 | 3.36 | 3.43 | 26.2M |
| 2025-02-05 | 3.34 | 3.41 | 3.31 | 3.39 | 26.8M |
| 2025-01-27 | 3.43 | 3.45 | 3.34 | 3.34 | 28.5M |
| 2025-01-24 | 3.34 | 3.44 | 3.29 | 3.43 | 37.5M |
| 2025-01-23 | 3.49 | 3.52 | 3.37 | 3.37 | 34.2M |
| 2025-01-22 | 3.46 | 3.51 | 3.42 | 3.44 | 24.8M |
| 2025-01-21 | 3.56 | 3.58 | 3.48 | 3.49 | 32.5M |
| 2025-01-20 | 3.51 | 3.55 | 3.39 | 3.55 | 50.2M |
| 2025-01-17 | 3.56 | 3.57 | 3.47 | 3.48 | 49.9M |
| 2025-01-16 | 3.56 | 3.75 | 3.53 | 3.59 | 64.8M |
| 2025-01-15 | 3.61 | 3.65 | 3.50 | 3.54 | 76.8M |
| 2025-01-14 | 3.51 | 3.75 | 3.44 | 3.68 | 116.8M |
| 2025-01-13 | 3.67 | 3.77 | 3.66 | 3.66 | 76.6M |
| 2025-01-10 | 4.52 | 4.53 | 4.07 | 4.07 | 176.1M |
| 2025-01-09 | 4.07 | 4.52 | 4.03 | 4.52 | 123.3M |
| 2025-01-08 | 4.12 | 4.22 | 3.95 | 4.11 | 111.2M |
| 2025-01-07 | 4.06 | 4.26 | 3.99 | 4.22 | 133.8M |
| 2025-01-06 | 4.00 | 4.26 | 3.91 | 4.18 | 144.3M |
| 2025-01-03 | 3.93 | 4.09 | 3.75 | 4.06 | 153.0M |
| 2025-01-02 | 3.98 | 4.27 | 3.85 | 3.94 | 173.6M |