61.95
最終更新: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2025-09-25 | 59.90 | 61.95 | 59.90 | 61.95 | 0.0M |
| 2025-09-24 | 59.00 | 60.10 | 59.00 | 59.00 | 0.0M |
| 2025-09-23 | 59.90 | 59.90 | 59.90 | 59.90 | 0.0M |
| 2025-09-22 | 64.00 | 64.00 | 62.80 | 62.80 | 0.0M |
| 2025-09-19 | 66.10 | 66.10 | 66.10 | 66.10 | 0.0M |
| 2025-09-18 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2025-09-17 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2025-09-16 | 65.00 | 65.50 | 62.50 | 62.50 | 0.0M |
| 2025-09-15 | 63.46 | 63.46 | 63.46 | 63.46 | 0.0M |
| 2025-09-12 | 66.80 | 66.80 | 66.80 | 66.80 | 0.0M |
| 2025-09-11 | 67.00 | 69.46 | 67.00 | 69.05 | 0.0M |
| 2025-09-10 | 68.27 | 68.27 | 68.27 | 68.27 | 0.0M |
| 2025-09-09 | 64.60 | 65.02 | 64.60 | 65.02 | 0.0M |
| 2025-09-08 | 60.00 | 61.93 | 60.00 | 61.93 | 0.0M |
| 2025-09-05 | 58.99 | 58.99 | 58.99 | 58.99 | 0.0M |
| 2025-09-04 | 60.00 | 60.00 | 57.65 | 59.00 | 0.1M |
| 2025-09-01 | 57.00 | 60.49 | 57.00 | 60.15 | 0.0M |
| 2025-08-29 | 59.00 | 62.49 | 57.87 | 58.00 | 0.0M |
| 2025-08-28 | 59.00 | 60.90 | 59.00 | 60.90 | 0.0M |
| 2025-08-26 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-08-25 | 65.00 | 65.00 | 60.00 | 60.03 | 0.0M |
| 2025-08-22 | 62.15 | 62.15 | 62.15 | 62.15 | 0.0M |
| 2025-08-20 | 62.15 | 62.15 | 62.15 | 62.15 | 0.0M |
| 2025-08-18 | 66.49 | 66.49 | 64.60 | 64.60 | 0.0M |
| 2025-08-14 | 64.52 | 64.60 | 64.51 | 64.60 | 0.0M |
| 2025-08-08 | 68.09 | 68.10 | 67.90 | 67.90 | 0.0M |
| 2025-08-07 | 65.70 | 67.90 | 65.70 | 67.90 | 0.0M |
| 2025-08-06 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2025-08-05 | 69.35 | 69.35 | 69.35 | 69.35 | 0.0M |
| 2025-07-28 | 71.60 | 72.99 | 69.12 | 72.99 | 0.0M |
| 2025-07-25 | 67.00 | 72.48 | 67.00 | 72.48 | 0.0M |
| 2025-07-24 | 71.30 | 71.30 | 68.65 | 69.12 | 0.0M |
| 2025-07-22 | 72.22 | 72.22 | 72.22 | 72.22 | 0.0M |
| 2025-07-21 | 70.80 | 70.80 | 70.80 | 70.80 | 0.0M |
| 2025-07-17 | 71.66 | 71.66 | 71.66 | 71.66 | 0.0M |
| 2025-07-16 | 68.74 | 68.74 | 68.36 | 68.39 | 0.0M |
| 2025-07-15 | 68.00 | 69.42 | 68.00 | 68.74 | 0.0M |
| 2025-07-14 | 69.10 | 69.10 | 69.05 | 69.10 | 0.0M |
| 2025-07-10 | 71.31 | 71.31 | 71.31 | 71.31 | 0.0M |
| 2025-07-09 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2025-07-08 | 74.97 | 74.97 | 74.97 | 74.97 | 0.0M |
| 2025-07-07 | 73.30 | 74.90 | 73.30 | 73.50 | 0.0M |
| 2025-07-04 | 73.35 | 73.35 | 73.30 | 73.30 | 0.0M |
| 2025-07-03 | 71.00 | 73.35 | 70.00 | 73.35 | 0.0M |
| 2025-07-02 | 72.12 | 72.12 | 69.30 | 70.00 | 0.0M |
| 2025-06-30 | 70.50 | 73.94 | 70.30 | 72.12 | 0.0M |
| 2025-06-27 | 71.55 | 74.00 | 71.50 | 73.98 | 0.0M |
| 2025-06-26 | 74.50 | 75.00 | 74.15 | 74.75 | 0.0M |
| 2025-06-25 | 75.04 | 75.10 | 75.04 | 75.10 | 0.0M |
| 2025-06-24 | 73.95 | 77.99 | 73.95 | 75.10 | 0.0M |
| 2025-06-23 | 63.00 | 73.99 | 63.00 | 71.87 | 0.0M |
| 2025-06-20 | 60.51 | 63.00 | 58.00 | 62.00 | 0.0M |
| 2025-06-19 | 61.00 | 61.00 | 60.50 | 60.51 | 0.0M |
| 2025-06-18 | 65.00 | 65.00 | 64.50 | 64.50 | 0.0M |
| 2025-06-17 | 66.00 | 66.00 | 65.35 | 65.38 | 0.0M |
| 2025-06-16 | 66.60 | 66.65 | 66.30 | 66.30 | 0.0M |
| 2025-06-13 | 66.55 | 68.76 | 66.55 | 66.70 | 0.0M |
| 2025-06-11 | 68.77 | 68.77 | 68.77 | 68.77 | 0.0M |
| 2025-06-10 | 69.79 | 69.79 | 68.69 | 68.77 | 0.0M |
| 2025-06-09 | 68.00 | 68.66 | 66.67 | 66.82 | 0.0M |
| 2025-06-06 | 71.99 | 71.99 | 68.10 | 69.05 | 0.0M |
| 2025-06-05 | 70.15 | 71.99 | 68.02 | 69.06 | 0.0M |
| 2025-06-04 | 66.20 | 71.00 | 66.00 | 70.15 | 0.0M |
| 2025-06-03 | 66.31 | 67.99 | 66.00 | 66.20 | 0.0M |
| 2025-06-02 | 69.00 | 69.00 | 67.40 | 67.51 | 0.0M |
| 2025-05-30 | 66.10 | 72.80 | 66.10 | 69.86 | 0.1M |
| 2025-05-29 | 80.00 | 80.00 | 79.01 | 79.02 | 0.0M |
| 2025-05-28 | 81.34 | 81.34 | 81.00 | 81.00 | 0.0M |
| 2025-05-27 | 77.10 | 83.00 | 77.10 | 81.34 | 0.0M |
| 2025-05-26 | 82.00 | 82.00 | 80.00 | 80.00 | 0.0M |
| 2025-05-23 | 84.00 | 84.00 | 80.31 | 82.00 | 0.0M |
| 2025-05-22 | 80.00 | 84.48 | 80.00 | 83.75 | 0.0M |
| 2025-05-21 | 79.50 | 79.50 | 78.05 | 79.03 | 0.0M |
| 2025-05-19 | 81.99 | 81.99 | 81.90 | 81.90 | 0.0M |
| 2025-05-16 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2025-05-15 | 82.70 | 82.70 | 82.70 | 82.70 | 0.0M |
| 2025-05-14 | 82.80 | 82.80 | 82.80 | 82.80 | 0.0M |
| 2025-05-13 | 79.94 | 82.95 | 79.94 | 82.49 | 0.0M |
| 2025-05-12 | 79.95 | 83.00 | 78.10 | 79.83 | 0.0M |
| 2025-05-09 | 72.30 | 76.50 | 72.30 | 76.25 | 0.0M |
| 2025-05-06 | 78.00 | 78.00 | 75.40 | 75.70 | 0.0M |
| 2025-05-05 | 75.10 | 75.60 | 75.10 | 75.60 | 0.0M |
| 2025-05-02 | 78.05 | 78.05 | 77.00 | 77.00 | 0.0M |
| 2025-04-30 | 80.00 | 80.00 | 78.05 | 80.00 | 0.0M |
| 2025-04-29 | 82.70 | 82.70 | 78.50 | 82.55 | 0.0M |
| 2025-04-28 | 80.00 | 80.00 | 78.10 | 78.10 | 0.0M |
| 2025-04-25 | 80.00 | 80.00 | 77.00 | 77.00 | 0.0M |
| 2025-04-24 | 80.00 | 81.00 | 80.00 | 81.00 | 0.0M |
| 2025-04-23 | 78.90 | 79.95 | 78.00 | 78.75 | 0.0M |
| 2025-04-22 | 79.10 | 81.00 | 79.00 | 81.00 | 0.0M |
| 2025-04-21 | 79.20 | 81.00 | 78.00 | 81.00 | 0.0M |
| 2025-04-17 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2025-04-16 | 79.99 | 80.00 | 78.03 | 79.99 | 0.0M |
| 2025-04-15 | 79.00 | 82.00 | 79.00 | 82.00 | 0.0M |
| 2025-04-11 | 79.00 | 79.00 | 76.20 | 78.95 | 0.0M |
| 2025-04-09 | 80.00 | 81.00 | 80.00 | 81.00 | 0.0M |
| 2025-04-08 | 79.01 | 82.00 | 76.50 | 82.00 | 0.0M |
| 2025-04-07 | 82.00 | 83.95 | 79.00 | 79.01 | 0.0M |
| 2025-04-04 | 88.00 | 88.00 | 85.00 | 85.00 | 0.0M |
| 2025-04-03 | 87.25 | 87.25 | 86.00 | 86.00 | 0.0M |
| 2025-04-02 | 85.00 | 87.90 | 85.00 | 86.00 | 0.0M |
| 2025-04-01 | 76.40 | 82.00 | 76.40 | 82.00 | 0.0M |
| 2025-03-28 | 80.00 | 80.00 | 76.00 | 76.57 | 0.0M |
| 2025-03-27 | 83.00 | 83.00 | 79.97 | 79.99 | 0.0M |
| 2025-03-26 | 89.99 | 89.99 | 83.50 | 83.50 | 0.0M |
| 2025-03-25 | 94.88 | 94.90 | 89.99 | 89.99 | 0.0M |
| 2025-03-24 | 91.20 | 95.00 | 90.00 | 92.00 | 0.0M |
| 2025-03-21 | 92.50 | 102.00 | 87.00 | 90.80 | 0.0M |
| 2025-03-20 | 83.00 | 93.00 | 83.00 | 92.50 | 0.0M |
| 2025-03-19 | 74.00 | 80.00 | 74.00 | 80.00 | 0.0M |
| 2025-03-18 | 75.85 | 75.85 | 75.30 | 75.65 | 0.0M |
| 2025-03-13 | 78.05 | 79.00 | 75.35 | 77.18 | 0.0M |
| 2025-03-12 | 81.80 | 81.80 | 81.80 | 81.80 | 0.0M |
| 2025-03-11 | 83.50 | 83.50 | 81.80 | 83.00 | 0.0M |
| 2025-03-10 | 85.65 | 85.65 | 83.00 | 83.00 | 0.0M |
| 2025-03-07 | 88.00 | 88.00 | 85.60 | 88.00 | 0.0M |
| 2025-03-06 | 76.00 | 87.90 | 76.00 | 87.58 | 0.0M |
| 2025-03-05 | 76.00 | 76.00 | 73.35 | 76.00 | 0.0M |
| 2025-03-04 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2025-03-03 | 80.85 | 80.85 | 75.00 | 76.00 | 0.0M |
| 2025-02-27 | 82.50 | 82.50 | 81.40 | 81.40 | 0.1M |
| 2025-02-24 | 83.20 | 85.00 | 81.30 | 82.50 | 0.0M |
| 2025-02-21 | 88.50 | 88.50 | 86.50 | 86.50 | 0.0M |
| 2025-02-20 | 86.50 | 87.95 | 85.00 | 87.00 | 0.0M |
| 2025-02-19 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2025-02-18 | 89.50 | 91.00 | 82.20 | 84.15 | 0.0M |
| 2025-02-17 | 93.10 | 93.10 | 93.10 | 93.10 | 0.0M |
| 2025-02-14 | 93.25 | 96.00 | 93.10 | 96.00 | 0.0M |
| 2025-02-13 | 92.00 | 104.95 | 92.00 | 95.05 | 0.0M |
| 2025-02-12 | 86.50 | 88.50 | 86.50 | 88.50 | 0.0M |
| 2025-02-11 | 90.30 | 91.50 | 90.30 | 91.50 | 0.0M |
| 2025-02-10 | 94.00 | 94.00 | 94.00 | 94.00 | 0.0M |
| 2025-02-07 | 98.00 | 98.00 | 87.00 | 94.00 | 0.0M |
| 2025-02-06 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2025-02-04 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2025-02-03 | 99.00 | 99.00 | 95.20 | 95.20 | 0.0M |
| 2025-02-01 | 98.00 | 100.00 | 98.00 | 98.00 | 0.0M |
| 2025-01-31 | 103.00 | 105.00 | 99.50 | 100.90 | 0.0M |
| 2025-01-30 | 101.00 | 101.00 | 98.25 | 100.00 | 0.0M |
| 2025-01-29 | 97.00 | 103.00 | 97.00 | 103.00 | 0.0M |
| 2025-01-28 | 95.00 | 97.00 | 90.25 | 95.00 | 0.0M |
| 2025-01-27 | 98.00 | 99.90 | 88.50 | 95.00 | 0.0M |
| 2025-01-24 | 102.05 | 102.05 | 102.05 | 102.05 | 0.0M |
| 2025-01-22 | 102.00 | 102.00 | 100.00 | 102.00 | 0.0M |
| 2025-01-21 | 102.45 | 104.00 | 101.10 | 101.10 | 0.0M |
| 2025-01-20 | 104.00 | 104.00 | 104.00 | 104.00 | 0.0M |
| 2025-01-17 | 104.00 | 104.00 | 101.20 | 104.00 | 0.0M |
| 2025-01-16 | 101.45 | 103.00 | 101.40 | 103.00 | 0.0M |
| 2025-01-15 | 102.25 | 102.25 | 101.40 | 101.45 | 0.0M |
| 2025-01-13 | 101.50 | 110.00 | 99.00 | 101.35 | 0.0M |
| 2025-01-10 | 105.00 | 105.00 | 100.45 | 101.35 | 0.0M |
| 2025-01-09 | 105.00 | 107.00 | 105.00 | 107.00 | 0.0M |
| 2025-01-08 | 102.00 | 108.00 | 102.00 | 105.05 | 0.0M |
| 2025-01-07 | 103.20 | 107.00 | 103.20 | 105.70 | 0.0M |
| 2025-01-06 | 108.95 | 108.95 | 100.00 | 103.10 | 0.0M |
| 2025-01-03 | 109.95 | 112.30 | 108.80 | 108.95 | 0.0M |
| 2025-01-02 | 109.95 | 109.95 | 109.95 | 109.95 | 0.0M |
| 2025-01-01 | 112.80 | 112.80 | 107.95 | 109.95 | 0.0M |