3.17
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 3.61 | 3.65 | 3.61 | 3.64 | 64.0K |
| 09:35 | 3.66 | 3.66 | 3.63 | 3.63 | 44.0K |
| 09:40 | 3.62 | 3.66 | 3.62 | 3.66 | 82.0K |
| 09:45 | 3.65 | 3.65 | 3.61 | 3.63 | 74.0K |
| 09:50 | 3.62 | 3.63 | 3.60 | 3.61 | 70.0K |
| 09:55 | 3.60 | 3.60 | 3.57 | 3.57 | 394.0K |
| 10:00 | 3.56 | 3.56 | 3.55 | 3.56 | 40.0K |
| 10:05 | 3.57 | 3.57 | 3.56 | 3.56 | 82.0K |
| 10:10 | 3.54 | 3.56 | 3.53 | 3.53 | 126.0K |
| 10:15 | 3.54 | 3.54 | 3.52 | 3.53 | 66.0K |
| 10:20 | 3.52 | 3.52 | 3.52 | 3.52 | 62.0K |
| 10:25 | 3.50 | 3.51 | 3.50 | 3.50 | 76.0K |
| 10:30 | 3.51 | 3.51 | 3.48 | 3.48 | 142.0K |
| 10:35 | 3.47 | 3.48 | 3.46 | 3.48 | 88.0K |
| 10:45 | 3.49 | 3.49 | 3.49 | 3.49 | 26.0K |
| 11:00 | 3.48 | 3.48 | 3.47 | 3.47 | 34.0K |
| 11:05 | 3.44 | 3.49 | 3.44 | 3.49 | 86.0K |
| 11:20 | 3.48 | 3.48 | 3.48 | 3.48 | 4.0K |
| 11:25 | 3.47 | 3.47 | 3.45 | 3.46 | 62.0K |
| 11:35 | 3.47 | 3.47 | 3.46 | 3.47 | 30.0K |
| 11:40 | 3.48 | 3.48 | 3.48 | 3.48 | 12.0K |
| 11:45 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0K |
| 11:50 | 3.48 | 3.48 | 3.45 | 3.45 | 16.0K |
| 11:55 | 3.47 | 3.47 | 3.47 | 3.47 | 20.0K |
| 13:10 | 3.46 | 3.47 | 3.46 | 3.46 | 20.0K |
| 13:15 | 3.47 | 3.47 | 3.46 | 3.46 | 40.0K |
| 13:20 | 3.47 | 3.47 | 3.47 | 3.47 | 30.0K |
| 13:25 | 3.46 | 3.46 | 3.46 | 3.46 | 10.0K |
| 13:30 | 3.48 | 3.50 | 3.47 | 3.50 | 70.0K |
| 14:05 | 3.48 | 3.48 | 3.47 | 3.48 | 14.0K |
| 14:10 | 3.47 | 3.47 | 3.46 | 3.46 | 56.0K |
| 14:15 | 3.47 | 3.47 | 3.47 | 3.47 | 12.0K |
| 14:20 | 3.48 | 3.50 | 3.48 | 3.50 | 12.0K |
| 14:25 | 3.49 | 3.49 | 3.49 | 3.49 | 16.0K |
| 14:30 | 3.50 | 3.51 | 3.50 | 3.51 | 16.0K |
| 14:35 | 3.52 | 3.54 | 3.52 | 3.52 | 52.0K |
| 14:40 | 3.53 | 3.53 | 3.53 | 3.53 | 6.0K |
| 14:45 | 3.51 | 3.56 | 3.51 | 3.56 | 106.0K |
| 14:50 | 3.57 | 3.57 | 3.55 | 3.55 | 30.0K |
| 14:55 | 3.53 | 3.53 | 3.53 | 3.53 | 14.0K |
| 15:00 | 3.54 | 3.54 | 3.53 | 3.53 | 16.0K |
| 15:10 | 3.54 | 3.56 | 3.54 | 3.56 | 40.0K |
| 15:15 | 3.57 | 3.57 | 3.57 | 3.57 | 8.0K |
| 15:20 | 3.56 | 3.57 | 3.56 | 3.57 | 14.0K |
| 15:25 | 3.56 | 3.56 | 3.56 | 3.56 | 24.0K |
| 15:30 | 3.55 | 3.57 | 3.55 | 3.57 | 110.0K |
| 15:40 | 3.58 | 3.58 | 3.58 | 3.58 | 44.0K |
| 15:45 | 3.56 | 3.59 | 3.56 | 3.59 | 14.0K |
| 15:50 | 3.58 | 3.58 | 3.56 | 3.56 | 106.0K |
| 15:55 | 3.57 | 3.59 | 3.56 | 3.56 | 54.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 3.54 | 3.54 | 3.17 | 3.17 | 17.1M |
| 2025-09-25 | 4.01 | 4.01 | 3.50 | 3.54 | 29.2M |
| 2025-09-24 | 3.64 | 4.19 | 3.58 | 4.02 | 114.9M |
| 2025-09-23 | 3.61 | 3.66 | 3.44 | 3.56 | 2.6M |
| 2025-09-22 | 3.80 | 3.80 | 3.61 | 3.64 | 2.2M |
| 2025-09-19 | 4.05 | 4.11 | 3.58 | 3.70 | 14.2M |
| 2025-09-18 | 4.13 | 5.50 | 3.93 | 3.96 | 54.7M |
| 2025-09-17 | 4.06 | 4.10 | 4.01 | 4.07 | 0.6M |
| 2025-09-16 | 4.22 | 4.22 | 4.02 | 4.06 | 1.1M |
| 2025-09-15 | 4.20 | 4.64 | 4.14 | 4.18 | 3.6M |
| 2025-09-12 | 4.21 | 4.25 | 4.19 | 4.23 | 0.6M |
| 2025-09-11 | 4.32 | 4.32 | 4.19 | 4.25 | 0.6M |
| 2025-09-10 | 4.30 | 4.35 | 4.24 | 4.27 | 0.7M |
| 2025-09-09 | 4.18 | 4.36 | 4.18 | 4.26 | 1.0M |
| 2025-09-08 | 4.47 | 4.52 | 4.25 | 4.27 | 1.5M |
| 2025-09-05 | 4.54 | 4.59 | 4.46 | 4.46 | 0.9M |
| 2025-09-04 | 4.50 | 4.72 | 4.45 | 4.55 | 1.8M |
| 2025-09-03 | 4.64 | 4.64 | 4.52 | 4.54 | 0.6M |
| 2025-09-02 | 4.67 | 4.73 | 4.59 | 4.64 | 0.6M |
| 2025-09-01 | 4.71 | 4.75 | 4.66 | 4.71 | 1.0M |
| 2025-08-29 | 4.68 | 4.81 | 4.59 | 4.74 | 1.2M |
| 2025-08-28 | 4.83 | 4.83 | 4.63 | 4.68 | 1.1M |
| 2025-08-27 | 4.89 | 4.91 | 4.73 | 4.74 | 1.2M |
| 2025-08-26 | 5.09 | 5.09 | 4.75 | 4.89 | 1.6M |
| 2025-08-25 | 5.08 | 5.14 | 5.04 | 5.08 | 1.0M |
| 2025-08-22 | 5.28 | 5.28 | 5.03 | 5.09 | 1.0M |
| 2025-08-21 | 5.17 | 5.19 | 5.03 | 5.10 | 0.8M |
| 2025-08-20 | 5.08 | 5.18 | 4.99 | 5.17 | 1.2M |
| 2025-08-19 | 5.15 | 5.25 | 5.07 | 5.08 | 1.4M |
| 2025-08-18 | 5.46 | 5.46 | 5.23 | 5.26 | 1.9M |
| 2025-08-15 | 5.43 | 5.52 | 5.38 | 5.44 | 1.1M |
| 2025-08-14 | 5.42 | 5.46 | 5.38 | 5.42 | 0.7M |
| 2025-08-13 | 5.40 | 5.49 | 5.38 | 5.42 | 1.0M |
| 2025-08-12 | 5.43 | 5.45 | 5.32 | 5.38 | 0.5M |
| 2025-08-11 | 5.56 | 5.57 | 5.40 | 5.46 | 0.7M |
| 2025-08-08 | 5.44 | 5.56 | 5.43 | 5.56 | 0.8M |
| 2025-08-07 | 5.56 | 5.56 | 5.43 | 5.53 | 0.9M |
| 2025-08-06 | 5.75 | 5.75 | 5.50 | 5.53 | 0.7M |
| 2025-08-05 | 5.51 | 5.65 | 5.45 | 5.64 | 0.8M |
| 2025-08-04 | 5.77 | 5.77 | 5.45 | 5.51 | 0.9M |
| 2025-08-01 | 5.88 | 5.88 | 5.69 | 5.77 | 1.0M |
| 2025-07-31 | 6.14 | 6.14 | 5.82 | 5.88 | 0.6M |
| 2025-07-30 | 6.21 | 6.21 | 6.03 | 6.08 | 0.3M |
| 2025-07-29 | 6.28 | 6.28 | 6.09 | 6.15 | 0.6M |
| 2025-07-28 | 6.33 | 6.44 | 6.12 | 6.19 | 1.0M |
| 2025-07-25 | 6.23 | 6.33 | 6.22 | 6.33 | 1.0M |
| 2025-07-24 | 6.25 | 6.25 | 6.11 | 6.22 | 0.7M |
| 2025-07-23 | 6.26 | 6.39 | 6.14 | 6.19 | 1.2M |
| 2025-07-22 | 6.30 | 6.30 | 6.15 | 6.19 | 1.1M |
| 2025-07-21 | 6.51 | 6.51 | 6.28 | 6.28 | 1.2M |
| 2025-07-18 | 6.59 | 6.60 | 6.41 | 6.47 | 1.0M |
| 2025-07-17 | 6.52 | 6.52 | 6.38 | 6.46 | 1.0M |
| 2025-07-16 | 6.65 | 6.80 | 6.45 | 6.49 | 1.8M |
| 2025-07-15 | 6.55 | 6.80 | 6.37 | 6.56 | 2.3M |
| 2025-07-14 | 6.40 | 6.67 | 6.35 | 6.59 | 1.8M |
| 2025-07-11 | 6.50 | 6.81 | 6.33 | 6.38 | 3.1M |
| 2025-07-10 | 6.39 | 6.72 | 6.16 | 6.36 | 2.4M |
| 2025-07-09 | 6.15 | 6.30 | 6.14 | 6.26 | 1.2M |
| 2025-07-08 | 6.07 | 6.17 | 5.90 | 6.10 | 1.1M |
| 2025-07-07 | 6.21 | 6.26 | 5.76 | 6.06 | 3.0M |
| 2025-07-04 | 6.25 | 6.29 | 6.13 | 6.21 | 0.8M |
| 2025-07-03 | 6.31 | 6.50 | 6.20 | 6.25 | 1.4M |
| 2025-07-02 | 6.30 | 6.32 | 6.15 | 6.31 | 1.2M |
| 2025-06-30 | 6.20 | 6.28 | 6.09 | 6.25 | 1.0M |
| 2025-06-27 | 6.42 | 6.42 | 6.21 | 6.22 | 0.8M |
| 2025-06-26 | 6.69 | 6.75 | 6.37 | 6.42 | 0.9M |
| 2025-06-25 | 6.68 | 6.76 | 6.63 | 6.70 | 1.0M |
| 2025-06-24 | 6.74 | 6.74 | 6.58 | 6.69 | 0.9M |
| 2025-06-23 | 7.33 | 7.33 | 6.58 | 6.67 | 1.0M |
| 2025-06-20 | 6.86 | 7.19 | 6.85 | 6.98 | 2.4M |
| 2025-06-19 | 6.96 | 7.06 | 6.84 | 6.84 | 0.7M |
| 2025-06-18 | 7.10 | 7.22 | 6.88 | 7.06 | 0.9M |
| 2025-06-17 | 7.42 | 7.43 | 7.09 | 7.10 | 0.8M |
| 2025-06-16 | 7.45 | 7.45 | 7.30 | 7.41 | 0.8M |
| 2025-06-13 | 7.60 | 7.75 | 7.30 | 7.30 | 0.9M |
| 2025-06-12 | 7.82 | 8.04 | 7.62 | 7.68 | 0.9M |
| 2025-06-11 | 8.17 | 8.35 | 7.82 | 7.82 | 0.9M |
| 2025-06-10 | 8.42 | 8.56 | 8.25 | 8.36 | 1.1M |
| 2025-06-09 | 8.70 | 8.70 | 8.44 | 8.46 | 0.5M |
| 2025-06-06 | 8.39 | 8.76 | 8.30 | 8.76 | 0.9M |
| 2025-06-05 | 8.71 | 8.77 | 8.33 | 8.59 | 0.9M |
| 2025-06-04 | 8.88 | 8.89 | 8.68 | 8.77 | 0.8M |
| 2025-06-03 | 9.13 | 9.14 | 8.80 | 8.91 | 0.5M |
| 2025-06-02 | 9.23 | 9.34 | 9.10 | 9.13 | 0.9M |
| 2025-05-30 | 9.42 | 9.58 | 9.03 | 9.03 | 1.1M |
| 2025-05-29 | 9.90 | 9.95 | 9.42 | 9.52 | 0.9M |
| 2025-05-28 | 9.30 | 9.66 | 9.09 | 9.66 | 1.1M |
| 2025-05-27 | 9.00 | 9.26 | 9.00 | 9.25 | 0.9M |
| 2025-05-26 | 9.10 | 9.30 | 8.81 | 9.16 | 0.8M |
| 2025-05-23 | 9.10 | 9.40 | 9.05 | 9.10 | 0.7M |
| 2025-05-22 | 8.61 | 9.05 | 8.61 | 9.05 | 0.9M |
| 2025-05-21 | 8.35 | 8.91 | 8.35 | 8.72 | 1.2M |
| 2025-05-20 | 8.60 | 8.60 | 8.33 | 8.42 | 0.7M |
| 2025-05-19 | 8.23 | 8.57 | 7.81 | 8.47 | 1.4M |
| 2025-05-16 | 8.64 | 8.65 | 7.90 | 8.01 | 0.6M |
| 2025-05-15 | 8.57 | 8.79 | 8.57 | 8.64 | 0.7M |
| 2025-05-14 | 9.00 | 9.00 | 8.55 | 8.70 | 0.9M |
| 2025-05-13 | 9.15 | 9.20 | 8.93 | 8.93 | 0.6M |
| 2025-05-12 | 9.14 | 9.27 | 8.82 | 9.12 | 0.8M |
| 2025-05-09 | 9.25 | 9.28 | 9.10 | 9.13 | 0.6M |
| 2025-05-08 | 9.24 | 9.25 | 8.93 | 9.25 | 0.8M |
| 2025-05-07 | 9.30 | 9.34 | 8.97 | 9.06 | 0.9M |
| 2025-05-06 | 9.51 | 10.10 | 9.19 | 9.26 | 0.8M |
| 2025-05-02 | 9.30 | 9.87 | 9.15 | 9.85 | 1.0M |
| 2025-04-30 | 9.82 | 9.82 | 9.13 | 9.50 | 0.7M |
| 2025-04-29 | 9.67 | 9.96 | 9.44 | 9.82 | 1.2M |
| 2025-04-28 | 9.00 | 9.79 | 9.00 | 9.67 | 1.4M |
| 2025-04-25 | 8.90 | 9.28 | 8.82 | 9.08 | 1.1M |
| 2025-04-24 | 8.76 | 9.50 | 8.53 | 8.90 | 1.3M |
| 2025-04-23 | 8.18 | 8.60 | 8.10 | 8.60 | 1.1M |
| 2025-04-22 | 8.42 | 8.66 | 7.98 | 8.14 | 1.1M |
| 2025-04-17 | 7.57 | 8.08 | 7.54 | 8.02 | 0.9M |
| 2025-04-16 | 7.60 | 7.67 | 7.34 | 7.56 | 0.5M |
| 2025-04-15 | 7.75 | 7.75 | 7.35 | 7.59 | 0.7M |
| 2025-04-14 | 7.70 | 7.76 | 7.50 | 7.70 | 0.8M |
| 2025-04-11 | 7.00 | 8.00 | 6.97 | 7.59 | 2.2M |
| 2025-04-10 | 7.16 | 7.21 | 6.96 | 7.00 | 0.8M |
| 2025-04-09 | 7.17 | 7.17 | 6.73 | 7.16 | 0.9M |
| 2025-04-08 | 6.95 | 7.00 | 6.69 | 6.83 | 0.8M |
| 2025-04-07 | 7.04 | 7.04 | 6.55 | 6.95 | 0.9M |
| 2025-04-03 | 7.24 | 7.25 | 6.88 | 7.04 | 0.9M |
| 2025-04-02 | 7.24 | 7.25 | 7.11 | 7.24 | 1.0M |
| 2025-04-01 | 7.18 | 7.19 | 7.01 | 7.09 | 1.0M |
| 2025-03-31 | 7.14 | 7.33 | 6.98 | 7.04 | 1.0M |
| 2025-03-28 | 7.25 | 7.36 | 7.13 | 7.32 | 1.0M |
| 2025-03-27 | 7.44 | 7.50 | 7.15 | 7.20 | 0.8M |
| 2025-03-26 | 7.45 | 7.53 | 7.25 | 7.48 | 0.9M |
| 2025-03-25 | 7.40 | 7.55 | 7.17 | 7.44 | 0.9M |
| 2025-03-24 | 7.59 | 7.60 | 7.44 | 7.45 | 0.8M |
| 2025-03-21 | 7.75 | 7.80 | 7.42 | 7.60 | 1.0M |
| 2025-03-20 | 8.03 | 8.03 | 7.76 | 7.84 | 0.9M |
| 2025-03-19 | 7.60 | 8.01 | 7.50 | 7.97 | 1.1M |
| 2025-03-18 | 7.79 | 7.95 | 7.68 | 7.75 | 0.9M |
| 2025-03-17 | 7.80 | 7.80 | 7.57 | 7.70 | 0.8M |
| 2025-03-14 | 8.00 | 8.00 | 7.61 | 7.70 | 1.4M |
| 2025-03-13 | 8.00 | 8.00 | 7.63 | 7.83 | 1.3M |
| 2025-03-12 | 8.01 | 8.18 | 7.91 | 8.02 | 1.4M |
| 2025-03-11 | 8.24 | 8.24 | 7.88 | 8.00 | 0.7M |
| 2025-03-10 | 7.67 | 8.19 | 7.54 | 8.12 | 0.9M |
| 2025-03-07 | 7.90 | 7.90 | 7.60 | 7.75 | 0.9M |
| 2025-03-06 | 7.89 | 8.00 | 7.73 | 7.82 | 0.9M |
| 2025-03-05 | 7.65 | 7.88 | 7.60 | 7.87 | 0.9M |
| 2025-03-04 | 8.14 | 8.14 | 7.47 | 7.65 | 1.1M |
| 2025-03-03 | 8.64 | 8.71 | 7.98 | 8.21 | 0.9M |
| 2025-02-28 | 8.18 | 10.20 | 7.86 | 8.62 | 3.6M |
| 2025-02-27 | 8.24 | 8.39 | 8.03 | 8.26 | 0.8M |
| 2025-02-26 | 8.14 | 8.53 | 8.04 | 8.32 | 0.8M |
| 2025-02-25 | 7.41 | 7.98 | 7.30 | 7.98 | 1.1M |
| 2025-02-24 | 7.40 | 7.47 | 7.19 | 7.47 | 0.8M |
| 2025-02-21 | 7.33 | 7.55 | 7.12 | 7.47 | 0.9M |
| 2025-02-20 | 7.20 | 7.66 | 7.20 | 7.40 | 1.0M |
| 2025-02-19 | 6.92 | 7.22 | 6.81 | 7.16 | 0.8M |
| 2025-02-18 | 6.70 | 6.99 | 6.60 | 6.99 | 1.0M |
| 2025-02-17 | 6.64 | 6.72 | 6.50 | 6.67 | 0.8M |
| 2025-02-14 | 6.86 | 6.86 | 6.59 | 6.64 | 0.8M |
| 2025-02-13 | 6.61 | 6.71 | 6.59 | 6.67 | 0.8M |
| 2025-02-12 | 6.56 | 6.70 | 6.51 | 6.68 | 0.9M |
| 2025-02-11 | 6.65 | 6.69 | 6.52 | 6.56 | 0.7M |
| 2025-02-10 | 6.34 | 6.65 | 6.34 | 6.63 | 0.8M |
| 2025-02-07 | 6.31 | 6.47 | 6.19 | 6.40 | 0.8M |
| 2025-02-06 | 6.26 | 6.46 | 6.25 | 6.37 | 0.8M |
| 2025-02-05 | 6.17 | 6.35 | 6.05 | 6.32 | 0.8M |
| 2025-02-04 | 6.21 | 6.32 | 6.09 | 6.23 | 0.7M |
| 2025-02-03 | 6.20 | 6.27 | 6.11 | 6.27 | 0.7M |
| 2025-01-28 | 6.17 | 6.26 | 6.17 | 6.22 | 0.5M |
| 2025-01-27 | 6.27 | 6.27 | 6.12 | 6.23 | 0.7M |
| 2025-01-24 | 6.09 | 6.18 | 5.91 | 6.18 | 0.7M |
| 2025-01-23 | 6.20 | 6.28 | 6.10 | 6.15 | 0.8M |
| 2025-01-22 | 6.24 | 6.30 | 6.12 | 6.19 | 0.7M |
| 2025-01-21 | 6.35 | 6.35 | 6.16 | 6.30 | 0.7M |
| 2025-01-20 | 6.30 | 6.43 | 6.23 | 6.35 | 0.7M |
| 2025-01-17 | 6.18 | 6.34 | 5.99 | 6.30 | 0.9M |
| 2025-01-16 | 6.28 | 6.29 | 6.11 | 6.24 | 0.7M |
| 2025-01-15 | 6.50 | 6.50 | 6.19 | 6.23 | 0.9M |
| 2025-01-14 | 6.53 | 6.57 | 6.40 | 6.50 | 0.7M |
| 2025-01-13 | 6.50 | 6.60 | 6.31 | 6.60 | 0.7M |
| 2025-01-10 | 6.53 | 6.65 | 6.30 | 6.57 | 0.8M |
| 2025-01-09 | 6.51 | 6.90 | 6.32 | 6.60 | 1.3M |
| 2025-01-08 | 6.79 | 8.19 | 6.27 | 6.58 | 2.7M |
| 2025-01-07 | 6.71 | 6.85 | 6.52 | 6.72 | 1.0M |
| 2025-01-06 | 6.80 | 6.82 | 6.61 | 6.78 | 0.9M |
| 2025-01-03 | 6.95 | 6.96 | 6.80 | 6.80 | 0.9M |
| 2025-01-02 | 6.90 | 6.95 | 6.69 | 6.95 | 1.0M |