75.55
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 78.25 | 78.25 | 75.55 | 75.55 | 0.0M |
| 2025-09-26 | 74.90 | 76.00 | 74.90 | 76.00 | 0.1M |
| 2025-09-25 | 77.50 | 77.50 | 75.20 | 75.70 | 0.0M |
| 2025-09-24 | 73.10 | 75.20 | 73.10 | 75.20 | 0.0M |
| 2025-09-23 | 71.70 | 73.10 | 71.70 | 72.80 | 0.0M |
| 2025-09-22 | 72.00 | 72.00 | 70.10 | 70.80 | 0.0M |
| 2025-09-19 | 72.50 | 72.50 | 71.00 | 71.00 | 0.0M |
| 2025-09-18 | 72.75 | 73.50 | 72.50 | 72.50 | 0.0M |
| 2025-09-17 | 72.80 | 72.80 | 72.45 | 72.75 | 0.0M |
| 2025-09-16 | 72.90 | 73.50 | 71.40 | 73.50 | 0.0M |
| 2025-09-15 | 72.60 | 72.70 | 71.70 | 71.85 | 0.0M |
| 2025-09-12 | 74.15 | 74.65 | 72.55 | 72.90 | 0.2M |
| 2025-09-11 | 77.20 | 77.20 | 74.80 | 74.85 | 0.1M |
| 2025-09-10 | 76.10 | 76.10 | 76.10 | 76.10 | 0.0M |
| 2025-09-09 | 75.45 | 76.40 | 75.45 | 76.40 | 0.0M |
| 2025-09-08 | 76.40 | 76.70 | 76.40 | 76.70 | 0.0M |
| 2025-09-05 | 77.85 | 77.85 | 77.10 | 77.10 | 0.0M |
| 2025-09-04 | 78.55 | 78.85 | 78.55 | 78.85 | 0.0M |
| 2025-09-03 | 77.95 | 79.45 | 77.95 | 78.85 | 0.0M |
| 2025-09-02 | 78.65 | 78.65 | 78.55 | 78.55 | 0.0M |
| 2025-09-01 | 76.00 | 76.40 | 75.90 | 76.40 | 0.0M |
| 2025-08-29 | 76.80 | 76.80 | 76.00 | 76.60 | 0.0M |
| 2025-08-28 | 77.30 | 77.35 | 75.30 | 75.30 | 0.0M |
| 2025-08-27 | 77.35 | 77.35 | 76.65 | 76.65 | 0.0M |
| 2025-08-25 | 78.00 | 78.25 | 77.70 | 78.25 | 0.0M |
| 2025-08-22 | 77.80 | 77.80 | 77.80 | 77.80 | 0.0M |
| 2025-08-21 | 76.35 | 76.35 | 76.35 | 76.35 | 0.0M |
| 2025-08-20 | 75.40 | 75.40 | 75.40 | 75.40 | 0.0M |
| 2025-08-19 | 72.55 | 76.15 | 72.55 | 76.15 | 0.0M |
| 2025-08-18 | 74.65 | 75.10 | 74.20 | 75.10 | 0.0M |
| 2025-08-15 | 74.10 | 74.10 | 73.50 | 73.50 | 0.0M |
| 2025-08-14 | 73.50 | 73.70 | 73.15 | 73.20 | 0.0M |
| 2025-08-13 | 74.70 | 74.70 | 73.45 | 74.05 | 0.0M |
| 2025-08-12 | 73.95 | 74.80 | 73.90 | 74.75 | 0.0M |
| 2025-08-11 | 74.40 | 74.40 | 74.10 | 74.10 | 0.0M |
| 2025-08-08 | 75.95 | 75.95 | 74.80 | 75.15 | 0.0M |
| 2025-08-07 | 75.20 | 76.90 | 74.20 | 76.30 | 0.2M |
| 2025-08-06 | 74.85 | 75.85 | 74.50 | 75.85 | 0.2M |
| 2025-08-05 | 72.65 | 74.15 | 72.65 | 73.45 | 0.1M |
| 2025-08-04 | 73.55 | 74.60 | 72.80 | 72.80 | 0.2M |
| 2025-08-01 | 76.05 | 76.05 | 74.55 | 74.55 | 0.0M |
| 2025-07-31 | 75.85 | 76.50 | 75.70 | 76.50 | 0.0M |
| 2025-07-30 | 78.70 | 78.70 | 78.70 | 78.70 | 0.0M |
| 2025-07-29 | 78.70 | 78.70 | 77.60 | 77.75 | 0.0M |
| 2025-07-28 | 76.70 | 77.50 | 75.75 | 77.50 | 0.0M |
| 2025-07-25 | 76.00 | 77.30 | 75.00 | 75.00 | 0.0M |
| 2025-07-24 | 74.30 | 76.25 | 74.30 | 75.60 | 0.1M |
| 2025-07-23 | 76.10 | 76.10 | 69.50 | 69.50 | 0.1M |
| 2025-07-22 | 75.85 | 75.85 | 74.00 | 74.55 | 0.1M |
| 2025-07-21 | 75.80 | 75.80 | 74.15 | 74.15 | 0.0M |
| 2025-07-18 | 74.95 | 75.15 | 72.20 | 74.10 | 0.2M |
| 2025-07-17 | 76.50 | 77.25 | 74.95 | 75.85 | 0.0M |
| 2025-07-16 | 79.85 | 79.85 | 79.85 | 79.85 | 0.0M |
| 2025-07-15 | 79.50 | 81.50 | 79.50 | 80.35 | 0.0M |
| 2025-07-14 | 81.25 | 81.80 | 81.25 | 81.80 | 0.0M |
| 2025-07-11 | 82.25 | 82.25 | 80.70 | 80.70 | 0.0M |
| 2025-07-10 | 81.60 | 81.60 | 79.75 | 80.65 | 0.0M |
| 2025-07-09 | 79.95 | 81.75 | 79.50 | 81.75 | 0.0M |
| 2025-07-08 | 80.25 | 82.15 | 77.40 | 79.25 | 0.2M |
| 2025-07-07 | 89.50 | 89.55 | 87.80 | 88.65 | 0.0M |
| 2025-07-04 | 89.10 | 90.30 | 89.10 | 89.75 | 0.0M |
| 2025-07-03 | 88.10 | 90.65 | 87.80 | 90.30 | 0.0M |
| 2025-07-02 | 84.85 | 89.40 | 84.85 | 89.40 | 0.1M |
| 2025-07-01 | 85.05 | 85.05 | 84.05 | 84.65 | 0.0M |
| 2025-06-30 | 85.60 | 85.60 | 85.60 | 85.60 | 0.0M |
| 2025-06-26 | 87.15 | 88.80 | 87.15 | 88.80 | 0.0M |
| 2025-06-25 | 86.75 | 87.35 | 86.75 | 87.30 | 0.0M |
| 2025-06-24 | 88.75 | 88.75 | 85.85 | 85.85 | 0.0M |
| 2025-06-23 | 87.75 | 89.60 | 86.65 | 88.50 | 0.0M |
| 2025-06-20 | 87.15 | 87.90 | 86.65 | 87.80 | 0.1M |
| 2025-06-19 | 87.05 | 88.00 | 86.55 | 87.85 | 0.0M |
| 2025-06-18 | 89.10 | 89.25 | 87.25 | 87.45 | 0.0M |
| 2025-06-17 | 88.65 | 89.15 | 88.50 | 88.75 | 0.1M |
| 2025-06-16 | 88.50 | 88.50 | 84.60 | 86.70 | 0.0M |
| 2025-06-13 | 85.65 | 86.55 | 83.85 | 86.55 | 0.0M |
| 2025-06-12 | 87.00 | 88.00 | 87.00 | 87.90 | 0.0M |
| 2025-06-11 | 86.50 | 87.00 | 85.85 | 86.85 | 0.1M |
| 2025-06-10 | 83.85 | 86.75 | 83.85 | 86.50 | 0.1M |
| 2025-06-06 | 84.30 | 84.45 | 84.30 | 84.45 | 0.0M |
| 2025-06-05 | 83.85 | 83.85 | 83.45 | 83.65 | 0.0M |
| 2025-06-04 | 81.80 | 84.15 | 81.80 | 83.75 | 0.0M |
| 2025-06-03 | 84.50 | 84.50 | 79.00 | 81.10 | 0.0M |
| 2025-06-02 | 84.05 | 85.95 | 83.90 | 84.45 | 0.0M |
| 2025-05-30 | 85.25 | 85.25 | 85.25 | 85.25 | 0.0M |
| 2025-05-28 | 84.30 | 84.75 | 84.30 | 84.75 | 0.0M |
| 2025-05-27 | 83.70 | 84.15 | 83.30 | 83.70 | 0.0M |
| 2025-05-26 | 81.80 | 81.80 | 81.80 | 81.80 | 0.0M |
| 2025-05-23 | 80.65 | 81.30 | 78.75 | 79.90 | 0.0M |
| 2025-05-22 | 79.85 | 80.50 | 79.85 | 80.50 | 0.0M |
| 2025-05-21 | 82.55 | 82.55 | 81.90 | 82.05 | 0.1M |
| 2025-05-20 | 83.35 | 83.50 | 82.60 | 82.60 | 0.0M |
| 2025-05-19 | 83.20 | 84.30 | 82.15 | 82.95 | 0.0M |
| 2025-05-16 | 83.95 | 83.95 | 83.95 | 83.95 | 0.0M |
| 2025-05-15 | 86.85 | 86.85 | 84.00 | 84.00 | 0.0M |
| 2025-05-14 | 87.00 | 87.90 | 85.85 | 86.65 | 0.1M |
| 2025-05-13 | 86.35 | 86.35 | 85.60 | 85.60 | 0.0M |
| 2025-05-12 | 84.00 | 85.45 | 82.60 | 84.35 | 0.2M |
| 2025-05-09 | 83.70 | 83.85 | 83.70 | 83.85 | 0.0M |
| 2025-05-07 | 77.70 | 77.80 | 77.70 | 77.80 | 0.0M |
| 2025-05-06 | 77.55 | 77.65 | 76.95 | 77.65 | 0.0M |
| 2025-05-02 | 77.00 | 77.75 | 76.90 | 76.90 | 0.0M |
| 2025-04-30 | 76.15 | 78.00 | 76.15 | 77.05 | 0.0M |
| 2025-04-29 | 78.60 | 78.60 | 76.15 | 76.15 | 0.0M |
| 2025-04-25 | 76.60 | 76.70 | 76.60 | 76.70 | 0.0M |
| 2025-04-24 | 75.45 | 76.00 | 73.95 | 75.90 | 0.0M |
| 2025-04-23 | 79.00 | 79.00 | 77.20 | 77.20 | 0.0M |
| 2025-04-22 | 75.75 | 77.50 | 75.10 | 77.50 | 0.0M |
| 2025-04-16 | 76.50 | 76.50 | 74.75 | 74.75 | 0.0M |
| 2025-04-14 | 77.90 | 77.90 | 77.90 | 77.90 | 0.0M |
| 2025-04-11 | 75.20 | 75.20 | 74.35 | 74.35 | 0.0M |
| 2025-04-10 | 75.85 | 84.65 | 73.75 | 75.05 | 0.0M |
| 2025-04-09 | 77.60 | 77.60 | 74.20 | 74.20 | 0.0M |
| 2025-04-08 | 84.85 | 84.85 | 77.90 | 79.70 | 0.0M |
| 2025-04-07 | 77.00 | 77.65 | 72.75 | 77.65 | 0.1M |
| 2025-04-04 | 86.50 | 86.50 | 80.20 | 80.20 | 0.2M |
| 2025-04-03 | 94.55 | 95.15 | 85.85 | 87.00 | 0.4M |
| 2025-04-02 | 95.55 | 97.25 | 95.55 | 97.20 | 0.0M |
| 2025-04-01 | 95.50 | 95.55 | 95.50 | 95.55 | 0.0M |
| 2025-03-31 | 98.15 | 99.20 | 98.15 | 99.05 | 0.0M |
| 2025-03-28 | 103.70 | 103.90 | 100.70 | 100.80 | 0.0M |
| 2025-03-27 | 104.60 | 104.60 | 103.20 | 104.60 | 0.0M |
| 2025-03-26 | 102.00 | 105.60 | 102.00 | 105.60 | 0.0M |
| 2025-03-25 | 103.60 | 103.60 | 103.60 | 103.60 | 0.0M |
| 2025-03-24 | 106.20 | 106.20 | 103.30 | 103.30 | 0.0M |
| 2025-03-18 | 104.40 | 104.40 | 104.40 | 104.40 | 0.0M |
| 2025-03-13 | 97.85 | 98.40 | 97.85 | 98.40 | 0.0M |
| 2025-03-12 | 97.75 | 97.80 | 97.75 | 97.80 | 0.0M |
| 2025-03-11 | 96.65 | 97.70 | 95.85 | 96.00 | 0.1M |
| 2025-03-10 | 98.80 | 99.20 | 97.85 | 98.30 | 0.1M |
| 2025-03-07 | 100.50 | 100.50 | 99.20 | 100.10 | 0.1M |
| 2025-03-06 | 100.60 | 102.10 | 99.90 | 100.60 | 0.0M |
| 2025-03-05 | 103.70 | 103.70 | 102.00 | 102.00 | 0.0M |
| 2025-03-04 | 105.50 | 105.50 | 100.70 | 101.80 | 0.3M |
| 2025-03-03 | 109.50 | 109.70 | 109.50 | 109.60 | 0.0M |
| 2025-02-28 | 107.00 | 109.00 | 107.00 | 108.20 | 0.0M |
| 2025-02-27 | 107.30 | 109.00 | 107.30 | 108.70 | 0.0M |
| 2025-02-24 | 112.70 | 114.60 | 112.70 | 113.80 | 0.0M |
| 2025-02-21 | 109.20 | 113.00 | 108.50 | 112.00 | 0.1M |
| 2025-02-20 | 115.00 | 115.00 | 109.20 | 110.70 | 0.0M |
| 2025-02-19 | 109.10 | 111.40 | 109.10 | 111.40 | 0.0M |
| 2025-02-18 | 109.60 | 110.90 | 109.40 | 109.70 | 0.0M |
| 2025-02-10 | 110.00 | 110.00 | 109.80 | 110.00 | 0.0M |
| 2025-02-07 | 109.90 | 110.00 | 109.70 | 110.00 | 0.0M |
| 2025-02-06 | 111.20 | 111.70 | 109.40 | 109.70 | 0.0M |
| 2025-02-05 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2025-02-04 | 110.00 | 110.00 | 109.90 | 110.00 | 0.0M |
| 2025-02-03 | 112.60 | 113.00 | 112.60 | 113.00 | 0.0M |
| 2025-01-31 | 114.00 | 114.40 | 114.00 | 114.40 | 0.1M |
| 2025-01-30 | 114.80 | 115.70 | 114.00 | 114.00 | 0.0M |
| 2025-01-29 | 115.80 | 115.80 | 115.80 | 115.80 | 0.0M |
| 2025-01-28 | 116.50 | 116.50 | 115.70 | 115.70 | 0.0M |
| 2025-01-24 | 116.40 | 116.40 | 116.40 | 116.40 | 0.0M |
| 2025-01-23 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2025-01-22 | 123.60 | 123.60 | 121.10 | 121.60 | 0.0M |
| 2025-01-21 | 124.20 | 124.20 | 123.90 | 123.90 | 0.0M |
| 2025-01-20 | 123.70 | 124.00 | 122.50 | 122.50 | 0.0M |
| 2025-01-16 | 120.70 | 125.50 | 120.70 | 125.50 | 0.0M |
| 2025-01-14 | 121.10 | 121.10 | 121.00 | 121.00 | 0.0M |
| 2025-01-13 | 119.80 | 119.80 | 119.80 | 119.80 | 0.0M |
| 2025-01-08 | 117.50 | 117.50 | 117.50 | 117.50 | 0.0M |
| 2025-01-07 | 116.20 | 116.20 | 116.20 | 116.20 | 0.0M |
| 2025-01-06 | 119.60 | 119.60 | 119.60 | 119.60 | 0.0M |
| 2025-01-03 | 118.40 | 118.40 | 118.40 | 118.40 | 0.0M |
| 2025-01-02 | 117.80 | 117.80 | 117.80 | 117.80 | 0.0M |