63.13
最終更新: 2025-09-11
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-11 | 63.25 | 63.37 | 63.13 | 63.13 | 41.1M |
| 2025-09-10 | 63.25 | 63.26 | 63.20 | 63.20 | 1.4M |
| 2025-09-09 | 63.20 | 63.31 | 63.20 | 63.26 | 3.7M |
| 2025-09-08 | 63.25 | 63.27 | 63.20 | 63.25 | 1.1M |
| 2025-09-05 | 63.20 | 63.24 | 63.18 | 63.22 | 3.0M |
| 2025-09-04 | 63.16 | 63.25 | 63.12 | 63.23 | 3.7M |
| 2025-09-03 | 63.15 | 63.19 | 63.13 | 63.19 | 2.5M |
| 2025-09-02 | 63.00 | 63.17 | 63.00 | 63.15 | 2.6M |
| 2025-08-29 | 63.08 | 63.11 | 63.03 | 63.08 | 3.6M |
| 2025-08-28 | 63.05 | 63.08 | 63.01 | 63.08 | 1.4M |
| 2025-08-27 | 63.12 | 63.12 | 62.99 | 63.04 | 1.9M |
| 2025-08-26 | 62.96 | 63.04 | 62.95 | 63.03 | 3.0M |
| 2025-08-25 | 62.97 | 63.01 | 62.97 | 63.00 | 1.8M |
| 2025-08-22 | 63.00 | 63.03 | 62.93 | 63.00 | 2.2M |
| 2025-08-21 | 62.90 | 63.00 | 62.89 | 63.00 | 2.1M |
| 2025-08-20 | 63.02 | 63.06 | 62.89 | 62.89 | 2.8M |
| 2025-08-19 | 63.06 | 63.12 | 63.02 | 63.06 | 4.9M |
| 2025-08-18 | 62.98 | 63.07 | 62.95 | 63.01 | 5.0M |
| 2025-08-15 | 63.02 | 63.07 | 62.92 | 62.99 | 4.2M |
| 2025-08-14 | 62.90 | 63.10 | 62.85 | 63.02 | 2.5M |
| 2025-08-13 | 62.93 | 63.04 | 62.85 | 63.02 | 3.6M |
| 2025-08-12 | 62.95 | 62.96 | 62.74 | 62.90 | 3.0M |
| 2025-08-11 | 62.96 | 63.00 | 62.91 | 62.91 | 1.5M |
| 2025-08-08 | 63.00 | 63.03 | 62.84 | 62.96 | 2.3M |
| 2025-08-07 | 63.12 | 63.12 | 63.02 | 63.02 | 1.5M |
| 2025-08-06 | 63.07 | 63.11 | 63.05 | 63.08 | 2.2M |
| 2025-08-05 | 63.08 | 63.14 | 63.00 | 63.05 | 1.3M |
| 2025-08-04 | 63.16 | 63.19 | 63.03 | 63.07 | 2.0M |
| 2025-08-01 | 63.10 | 63.25 | 62.95 | 63.00 | 7.9M |
| 2025-07-31 | 63.13 | 63.26 | 63.10 | 63.25 | 3.3M |
| 2025-07-30 | 63.13 | 63.25 | 63.10 | 63.25 | 2.9M |
| 2025-07-29 | 63.10 | 63.24 | 63.01 | 63.18 | 3.0M |
| 2025-07-28 | 63.08 | 63.12 | 63.04 | 63.10 | 2.4M |
| 2025-07-25 | 63.17 | 63.19 | 63.03 | 63.03 | 3.0M |
| 2025-07-24 | 63.14 | 63.20 | 63.13 | 63.13 | 1.7M |
| 2025-07-23 | 63.23 | 63.29 | 63.12 | 63.23 | 2.0M |
| 2025-07-22 | 63.25 | 63.27 | 63.08 | 63.22 | 2.4M |
| 2025-07-21 | 63.08 | 63.24 | 63.05 | 63.21 | 1.6M |
| 2025-07-18 | 63.10 | 63.12 | 63.02 | 63.08 | 1.9M |
| 2025-07-17 | 63.07 | 63.10 | 63.04 | 63.05 | 1.6M |
| 2025-07-16 | 63.06 | 63.15 | 63.04 | 63.07 | 3.8M |
| 2025-07-15 | 63.05 | 63.15 | 63.00 | 63.07 | 3.4M |
| 2025-07-14 | 63.10 | 63.18 | 62.96 | 63.13 | 3.4M |
| 2025-07-11 | 63.06 | 63.20 | 63.02 | 63.16 | 2.3M |
| 2025-07-10 | 63.25 | 63.32 | 63.12 | 63.15 | 1.9M |
| 2025-07-09 | 63.30 | 63.36 | 63.07 | 63.21 | 3.4M |
| 2025-07-08 | 63.35 | 63.35 | 63.20 | 63.30 | 2.4M |
| 2025-07-07 | 63.20 | 63.39 | 63.18 | 63.36 | 2.8M |
| 2025-07-03 | 63.12 | 63.36 | 63.11 | 63.30 | 2.1M |
| 2025-07-02 | 63.13 | 63.31 | 62.94 | 63.25 | 7.0M |
| 2025-07-01 | 63.12 | 63.13 | 62.95 | 63.12 | 8.8M |
| 2025-06-30 | 63.08 | 63.21 | 63.07 | 63.10 | 3.7M |
| 2025-06-27 | 62.90 | 63.09 | 62.85 | 63.08 | 7.9M |
| 2025-06-26 | 62.85 | 62.87 | 62.71 | 62.83 | 2.2M |
| 2025-06-25 | 62.75 | 62.88 | 62.71 | 62.83 | 4.7M |
| 2025-06-24 | 62.73 | 62.81 | 62.60 | 62.77 | 7.6M |
| 2025-06-23 | 62.50 | 62.70 | 62.47 | 62.67 | 5.1M |
| 2025-06-20 | 62.47 | 62.65 | 62.42 | 62.50 | 6.4M |
| 2025-06-18 | 62.47 | 62.53 | 62.41 | 62.44 | 4.9M |
| 2025-06-17 | 62.51 | 62.60 | 62.46 | 62.46 | 5.0M |
| 2025-06-16 | 62.61 | 62.65 | 62.46 | 62.53 | 6.1M |
| 2025-06-13 | 62.50 | 62.68 | 62.44 | 62.47 | 6.6M |
| 2025-06-12 | 62.50 | 62.72 | 62.50 | 62.70 | 5.8M |
| 2025-06-11 | 62.78 | 62.80 | 62.51 | 62.58 | 4.8M |
| 2025-06-10 | 62.38 | 62.65 | 62.38 | 62.58 | 5.8M |
| 2025-06-09 | 62.22 | 62.24 | 62.07 | 62.11 | 3.7M |
| 2025-06-06 | 62.19 | 62.25 | 62.08 | 62.09 | 4.4M |
| 2025-06-05 | 62.18 | 62.26 | 62.08 | 62.14 | 5.3M |
| 2025-06-04 | 62.04 | 62.17 | 62.01 | 62.15 | 4.6M |
| 2025-06-03 | 62.00 | 62.05 | 61.97 | 62.00 | 5.5M |
| 2025-06-02 | 62.03 | 62.06 | 61.95 | 62.01 | 4.9M |
| 2025-05-30 | 62.06 | 62.10 | 62.00 | 62.04 | 6.6M |
| 2025-05-29 | 62.05 | 62.13 | 61.98 | 62.03 | 8.1M |
| 2025-05-28 | 62.00 | 62.04 | 61.95 | 61.98 | 5.4M |
| 2025-05-27 | 61.96 | 62.10 | 61.95 | 62.03 | 8.5M |
| 2025-05-23 | 62.00 | 62.06 | 61.86 | 61.87 | 7.4M |
| 2025-05-22 | 62.07 | 62.15 | 62.00 | 62.05 | 5.8M |
| 2025-05-21 | 62.00 | 62.12 | 61.99 | 62.02 | 9.4M |
| 2025-05-20 | 62.05 | 62.16 | 61.97 | 62.06 | 8.1M |
| 2025-05-19 | 62.00 | 62.09 | 61.92 | 61.95 | 4.8M |
| 2025-05-16 | 62.08 | 62.14 | 62.01 | 62.10 | 4.3M |
| 2025-05-15 | 62.10 | 62.16 | 61.97 | 62.09 | 8.6M |
| 2025-05-14 | 62.23 | 62.36 | 62.11 | 62.17 | 4.1M |
| 2025-05-13 | 62.50 | 62.50 | 62.11 | 62.25 | 5.3M |
| 2025-05-12 | 61.90 | 62.50 | 61.87 | 62.50 | 12.9M |
| 2025-05-09 | 61.52 | 61.57 | 61.47 | 61.49 | 6.1M |
| 2025-05-08 | 61.50 | 61.70 | 61.45 | 61.46 | 15.4M |
| 2025-05-07 | 61.43 | 61.64 | 61.39 | 61.48 | 22.0M |
| 2025-05-06 | 61.42 | 61.55 | 61.36 | 61.36 | 37.7M |
| 2025-05-05 | 61.79 | 61.94 | 61.36 | 61.39 | 75.9M |
| 2025-05-02 | 48.92 | 49.85 | 48.22 | 49.37 | 3.6M |
| 2025-05-01 | 48.22 | 48.75 | 47.69 | 47.73 | 2.6M |
| 2025-04-30 | 47.76 | 48.09 | 46.74 | 48.02 | 3.6M |
| 2025-04-29 | 47.98 | 49.22 | 47.63 | 48.68 | 4.6M |
| 2025-04-28 | 48.55 | 49.87 | 47.91 | 48.11 | 3.9M |
| 2025-04-25 | 48.26 | 49.29 | 46.69 | 47.79 | 6.4M |
| 2025-04-24 | 49.21 | 51.10 | 48.82 | 50.49 | 5.3M |
| 2025-04-23 | 50.19 | 51.63 | 48.69 | 48.88 | 5.0M |
| 2025-04-22 | 47.00 | 48.85 | 47.00 | 48.03 | 3.8M |
| 2025-04-21 | 47.03 | 47.27 | 45.21 | 46.78 | 3.0M |
| 2025-04-17 | 47.04 | 47.74 | 46.66 | 47.63 | 3.6M |
| 2025-04-16 | 47.65 | 48.23 | 46.16 | 46.71 | 3.2M |
| 2025-04-15 | 49.17 | 49.94 | 47.35 | 47.78 | 3.0M |
| 2025-04-14 | 50.68 | 50.68 | 48.37 | 49.14 | 3.4M |
| 2025-04-11 | 48.75 | 49.63 | 47.65 | 49.47 | 3.8M |
| 2025-04-10 | 48.93 | 50.51 | 47.71 | 49.35 | 5.8M |
| 2025-04-09 | 45.25 | 51.04 | 44.90 | 50.58 | 8.7M |
| 2025-04-08 | 50.60 | 51.23 | 44.50 | 45.48 | 5.0M |
| 2025-04-07 | 47.72 | 51.03 | 45.33 | 48.21 | 6.3M |
| 2025-04-04 | 46.27 | 52.98 | 45.69 | 50.20 | 7.4M |
| 2025-04-03 | 52.39 | 52.61 | 45.88 | 48.96 | 10.5M |
| 2025-04-02 | 56.80 | 59.65 | 56.77 | 59.03 | 2.0M |
| 2025-04-01 | 57.08 | 57.85 | 56.10 | 57.49 | 2.0M |
| 2025-03-31 | 55.73 | 56.87 | 55.26 | 56.78 | 2.0M |
| 2025-03-28 | 57.00 | 57.97 | 56.43 | 57.01 | 2.0M |
| 2025-03-27 | 56.92 | 58.74 | 56.20 | 57.80 | 1.6M |
| 2025-03-26 | 57.56 | 57.84 | 56.46 | 57.35 | 1.5M |
| 2025-03-25 | 58.24 | 58.46 | 56.91 | 57.35 | 1.8M |
| 2025-03-24 | 57.00 | 58.53 | 56.59 | 58.35 | 2.1M |
| 2025-03-21 | 55.00 | 56.73 | 54.00 | 56.08 | 2.5M |
| 2025-03-20 | 57.02 | 57.65 | 56.35 | 56.37 | 1.5M |
| 2025-03-19 | 57.12 | 57.76 | 56.69 | 57.47 | 1.5M |
| 2025-03-18 | 57.30 | 57.45 | 56.51 | 57.09 | 1.4M |
| 2025-03-17 | 56.75 | 57.55 | 56.12 | 57.43 | 2.0M |
| 2025-03-14 | 56.87 | 56.98 | 55.24 | 56.51 | 2.8M |
| 2025-03-13 | 56.33 | 56.67 | 54.50 | 55.97 | 2.5M |
| 2025-03-12 | 56.91 | 57.46 | 55.85 | 56.40 | 2.4M |
| 2025-03-11 | 54.98 | 56.32 | 54.58 | 55.66 | 2.8M |
| 2025-03-10 | 58.13 | 58.13 | 53.79 | 54.98 | 4.7M |
| 2025-03-07 | 57.96 | 59.09 | 55.94 | 58.99 | 3.9M |
| 2025-03-06 | 58.38 | 60.32 | 58.38 | 59.02 | 2.1M |
| 2025-03-05 | 58.18 | 59.55 | 57.74 | 59.34 | 2.0M |
| 2025-03-04 | 57.83 | 58.89 | 56.10 | 57.76 | 2.5M |
| 2025-03-03 | 61.53 | 61.61 | 58.10 | 58.49 | 2.6M |
| 2025-02-28 | 60.62 | 61.01 | 59.46 | 60.99 | 2.3M |
| 2025-02-27 | 63.35 | 63.54 | 60.56 | 60.79 | 1.4M |
| 2025-02-26 | 62.76 | 64.22 | 62.69 | 63.35 | 1.8M |
| 2025-02-25 | 61.70 | 62.45 | 60.79 | 61.82 | 1.6M |
| 2025-02-24 | 62.74 | 63.08 | 61.68 | 61.68 | 2.7M |
| 2025-02-21 | 65.88 | 65.88 | 61.72 | 62.92 | 2.8M |
| 2025-02-20 | 65.67 | 65.91 | 64.60 | 65.64 | 1.8M |
| 2025-02-19 | 66.13 | 66.95 | 65.39 | 65.97 | 2.0M |
| 2025-02-18 | 64.84 | 67.10 | 64.30 | 66.97 | 3.6M |
| 2025-02-14 | 63.64 | 64.63 | 62.96 | 64.10 | 2.3M |
| 2025-02-13 | 63.48 | 65.25 | 62.56 | 64.30 | 3.5M |
| 2025-02-12 | 63.14 | 63.67 | 62.21 | 62.90 | 3.1M |
| 2025-02-11 | 64.48 | 64.74 | 63.14 | 63.90 | 4.3M |
| 2025-02-10 | 66.23 | 66.40 | 62.90 | 65.11 | 6.1M |
| 2025-02-07 | 69.00 | 73.63 | 64.71 | 66.03 | 10.5M |
| 2025-02-06 | 75.82 | 76.78 | 74.91 | 75.62 | 4.6M |
| 2025-02-05 | 73.75 | 75.01 | 73.69 | 74.41 | 2.4M |
| 2025-02-04 | 73.46 | 74.19 | 72.95 | 73.92 | 1.6M |
| 2025-02-03 | 73.16 | 73.16 | 70.73 | 72.58 | 3.6M |
| 2025-01-31 | 75.91 | 77.46 | 75.24 | 75.34 | 1.9M |
| 2025-01-30 | 76.88 | 78.85 | 76.88 | 78.24 | 1.9M |
| 2025-01-29 | 77.06 | 77.85 | 76.43 | 76.73 | 2.0M |
| 2025-01-28 | 75.34 | 76.90 | 75.15 | 76.78 | 1.6M |
| 2025-01-27 | 75.48 | 75.67 | 74.21 | 75.04 | 1.9M |
| 2025-01-24 | 75.42 | 76.67 | 75.19 | 75.94 | 2.0M |
| 2025-01-23 | 72.99 | 76.06 | 72.25 | 75.61 | 2.4M |
| 2025-01-22 | 73.85 | 73.90 | 72.83 | 73.46 | 1.3M |
| 2025-01-21 | 70.81 | 73.82 | 70.57 | 73.79 | 2.5M |
| 2025-01-17 | 69.84 | 70.88 | 69.28 | 69.96 | 1.8M |
| 2025-01-16 | 69.80 | 70.12 | 68.68 | 69.34 | 1.3M |
| 2025-01-15 | 72.49 | 72.90 | 69.51 | 69.57 | 1.5M |
| 2025-01-14 | 72.00 | 73.20 | 70.84 | 71.30 | 2.2M |
| 2025-01-13 | 69.43 | 71.17 | 68.69 | 70.93 | 2.0M |
| 2025-01-10 | 68.57 | 70.57 | 68.50 | 70.09 | 1.3M |
| 2025-01-08 | 69.67 | 69.67 | 68.29 | 69.31 | 1.5M |
| 2025-01-07 | 70.70 | 71.16 | 69.38 | 69.90 | 1.2M |
| 2025-01-06 | 69.49 | 71.11 | 69.13 | 70.05 | 1.5M |
| 2025-01-03 | 68.63 | 70.63 | 68.29 | 69.09 | 1.4M |
| 2025-01-02 | 67.43 | 68.57 | 67.29 | 67.29 | 1.5M |