74.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:20 | 75.78 | 75.78 | 75.78 | 75.78 | 0.1K |
| 09:25 | 75.78 | 75.78 | 75.32 | 75.32 | 0.1K |
| 09:30 | 75.30 | 75.39 | 75.30 | 75.30 | 0.5K |
| 09:35 | 75.30 | 75.30 | 75.03 | 75.10 | 0.2K |
| 09:45 | 75.30 | 75.30 | 75.30 | 75.30 | 0.0K |
| 09:50 | 75.53 | 75.75 | 75.44 | 75.75 | 1.1K |
| 09:55 | 75.43 | 75.43 | 75.43 | 75.43 | 0.0K |
| 10:05 | 75.30 | 75.45 | 75.25 | 75.45 | 3.3K |
| 10:10 | 75.08 | 75.08 | 75.08 | 75.08 | 0.0K |
| 10:15 | 75.08 | 75.08 | 75.08 | 75.08 | 0.1K |
| 10:25 | 75.08 | 75.08 | 75.08 | 75.08 | 0.4K |
| 10:45 | 75.21 | 75.21 | 75.21 | 75.21 | 0.5K |
| 11:00 | 75.00 | 75.00 | 74.95 | 74.95 | 0.5K |
| 11:05 | 74.66 | 74.66 | 74.66 | 74.66 | 0.3K |
| 11:10 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0K |
| 12:20 | 74.50 | 74.50 | 74.10 | 74.36 | 0.2K |
| 12:30 | 74.31 | 74.31 | 74.31 | 74.31 | 0.9K |
| 12:55 | 74.15 | 74.15 | 74.15 | 74.15 | 0.1K |
| 13:00 | 73.93 | 73.93 | 73.93 | 73.93 | 0.9K |
| 13:20 | 74.25 | 74.53 | 74.25 | 74.53 | 0.8K |
| 13:40 | 74.30 | 74.30 | 74.30 | 74.30 | 0.3K |
| 13:50 | 74.07 | 74.07 | 74.07 | 74.07 | 0.1K |
| 13:55 | 74.01 | 74.01 | 74.01 | 74.01 | 0.1K |
| 14:00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0K |
| 14:25 | 74.23 | 74.23 | 74.23 | 74.23 | 1.0K |
| 14:55 | 74.24 | 74.24 | 74.24 | 74.24 | 0.3K |
| 15:00 | 74.23 | 74.23 | 74.00 | 74.00 | 0.0K |
| 15:15 | 74.01 | 74.01 | 73.90 | 73.90 | 0.4K |
| 15:20 | 74.52 | 74.52 | 74.52 | 74.52 | 0.0K |
| 15:25 | 74.50 | 74.50 | 74.00 | 74.00 | 0.0K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 75.78 | 75.78 | 73.90 | 74.00 | 0.0M |
| 2025-09-25 | 77.96 | 78.35 | 76.00 | 76.48 | 0.0M |
| 2025-09-24 | 79.27 | 81.84 | 77.50 | 77.96 | 0.1M |
| 2025-09-23 | 75.87 | 79.40 | 75.87 | 78.28 | 0.0M |
| 2025-09-22 | 83.80 | 83.80 | 74.99 | 75.97 | 0.0M |
| 2025-09-19 | 78.15 | 78.45 | 76.71 | 77.18 | 0.0M |
| 2025-09-18 | 77.60 | 82.30 | 75.59 | 77.15 | 0.0M |
| 2025-09-17 | 77.55 | 79.24 | 76.54 | 77.27 | 0.0M |
| 2025-09-16 | 75.60 | 78.50 | 75.60 | 77.78 | 0.0M |
| 2025-09-15 | 74.81 | 76.91 | 74.81 | 75.97 | 0.0M |
| 2025-09-12 | 75.43 | 76.77 | 74.76 | 75.78 | 0.0M |
| 2025-09-11 | 75.36 | 78.00 | 74.59 | 75.76 | 0.0M |
| 2025-09-10 | 74.07 | 77.00 | 74.07 | 75.06 | 0.0M |
| 2025-09-09 | 76.91 | 76.91 | 75.03 | 75.33 | 0.0M |
| 2025-09-08 | 73.20 | 79.40 | 73.20 | 76.56 | 0.0M |
| 2025-09-05 | 72.18 | 74.51 | 72.18 | 74.02 | 0.0M |
| 2025-09-04 | 73.45 | 75.81 | 72.00 | 72.18 | 0.0M |
| 2025-09-03 | 70.65 | 74.01 | 70.65 | 73.11 | 0.0M |
| 2025-09-02 | 68.11 | 74.60 | 68.11 | 73.31 | 0.0M |
| 2025-09-01 | 71.00 | 72.55 | 70.83 | 72.03 | 0.0M |
| 2025-08-29 | 66.20 | 72.05 | 66.20 | 70.47 | 0.0M |
| 2025-08-28 | 73.63 | 73.63 | 70.65 | 71.34 | 0.0M |
| 2025-08-26 | 72.31 | 72.91 | 70.35 | 70.86 | 0.0M |
| 2025-08-25 | 73.00 | 74.66 | 72.85 | 73.45 | 0.0M |
| 2025-08-22 | 74.00 | 75.06 | 73.10 | 73.68 | 0.0M |
| 2025-08-21 | 75.90 | 76.20 | 73.90 | 74.34 | 0.0M |
| 2025-08-20 | 77.99 | 78.00 | 74.79 | 74.91 | 0.0M |
| 2025-08-19 | 72.00 | 77.84 | 71.99 | 76.56 | 0.0M |
| 2025-08-18 | 68.01 | 72.45 | 68.01 | 71.43 | 0.0M |
| 2025-08-14 | 71.06 | 71.06 | 67.00 | 68.77 | 0.0M |
| 2025-08-13 | 69.24 | 71.50 | 69.24 | 71.06 | 0.0M |
| 2025-08-12 | 69.82 | 70.69 | 68.90 | 69.18 | 0.0M |
| 2025-08-11 | 70.06 | 73.01 | 69.00 | 69.96 | 0.0M |
| 2025-08-08 | 72.25 | 74.47 | 71.44 | 72.12 | 0.0M |
| 2025-08-07 | 70.90 | 73.00 | 69.55 | 72.46 | 0.0M |
| 2025-08-06 | 72.25 | 72.60 | 70.25 | 71.65 | 0.0M |
| 2025-08-05 | 72.64 | 73.32 | 72.11 | 72.27 | 0.0M |
| 2025-08-04 | 70.11 | 73.53 | 70.11 | 72.61 | 0.0M |
| 2025-08-01 | 73.45 | 75.04 | 71.74 | 72.57 | 0.0M |
| 2025-07-31 | 74.00 | 76.95 | 73.34 | 75.62 | 0.0M |
| 2025-07-30 | 73.92 | 75.80 | 73.92 | 74.69 | 0.0M |
| 2025-07-29 | 74.11 | 74.99 | 73.50 | 73.85 | 0.0M |
| 2025-07-28 | 75.25 | 75.90 | 73.83 | 74.32 | 0.0M |
| 2025-07-25 | 74.63 | 77.16 | 74.63 | 75.36 | 0.0M |
| 2025-07-24 | 77.95 | 78.64 | 75.98 | 76.12 | 0.0M |
| 2025-07-23 | 77.61 | 77.99 | 77.23 | 77.46 | 0.0M |
| 2025-07-22 | 77.90 | 78.82 | 77.30 | 77.73 | 0.0M |
| 2025-07-21 | 76.25 | 78.04 | 76.25 | 77.88 | 0.0M |
| 2025-07-18 | 78.22 | 78.72 | 76.36 | 76.85 | 0.0M |
| 2025-07-17 | 78.23 | 79.47 | 78.00 | 78.24 | 0.0M |
| 2025-07-16 | 78.64 | 79.63 | 76.37 | 78.45 | 0.0M |
| 2025-07-15 | 77.20 | 78.71 | 77.20 | 78.54 | 0.0M |
| 2025-07-14 | 74.01 | 78.38 | 74.01 | 76.59 | 0.0M |
| 2025-07-11 | 74.45 | 78.94 | 73.63 | 77.24 | 0.0M |
| 2025-07-10 | 74.50 | 77.00 | 74.50 | 74.74 | 0.0M |
| 2025-07-09 | 78.37 | 78.58 | 73.57 | 75.01 | 0.0M |
| 2025-07-08 | 79.20 | 79.70 | 77.78 | 78.04 | 0.0M |
| 2025-07-07 | 79.50 | 81.50 | 78.39 | 79.00 | 0.0M |
| 2025-07-04 | 79.30 | 80.23 | 79.18 | 79.69 | 0.0M |
| 2025-07-03 | 80.60 | 81.06 | 78.51 | 78.88 | 0.0M |
| 2025-07-02 | 80.96 | 81.72 | 79.60 | 79.92 | 0.0M |
| 2025-07-01 | 79.63 | 82.81 | 79.63 | 80.86 | 0.0M |
| 2025-06-30 | 81.99 | 82.24 | 79.09 | 79.71 | 0.0M |
| 2025-06-27 | 80.00 | 83.00 | 80.00 | 80.96 | 0.0M |
| 2025-06-26 | 80.94 | 82.17 | 80.09 | 80.98 | 0.0M |
| 2025-06-25 | 79.98 | 87.48 | 79.50 | 80.20 | 0.0M |
| 2025-06-24 | 78.50 | 82.32 | 78.50 | 79.37 | 0.0M |
| 2025-06-23 | 76.41 | 83.40 | 76.41 | 78.55 | 0.0M |
| 2025-06-20 | 79.54 | 83.40 | 79.26 | 82.36 | 0.0M |
| 2025-06-19 | 83.60 | 83.61 | 78.57 | 79.51 | 0.0M |
| 2025-06-18 | 83.30 | 85.15 | 82.61 | 82.88 | 0.0M |
| 2025-06-17 | 84.00 | 86.09 | 84.00 | 85.42 | 0.0M |
| 2025-06-16 | 81.01 | 86.12 | 81.01 | 85.28 | 0.0M |
| 2025-06-13 | 86.99 | 87.11 | 83.89 | 85.17 | 0.0M |
| 2025-06-12 | 90.25 | 91.83 | 87.30 | 87.77 | 0.0M |
| 2025-06-11 | 90.19 | 96.00 | 90.17 | 91.30 | 0.0M |
| 2025-06-10 | 89.91 | 91.54 | 88.31 | 88.75 | 0.0M |
| 2025-06-09 | 88.00 | 92.40 | 87.05 | 89.57 | 0.0M |
| 2025-06-06 | 87.70 | 88.33 | 86.01 | 87.58 | 0.0M |
| 2025-06-05 | 87.88 | 89.00 | 85.88 | 86.18 | 0.0M |
| 2025-06-04 | 89.00 | 89.59 | 85.20 | 87.43 | 0.0M |
| 2025-06-03 | 88.04 | 92.00 | 88.00 | 88.19 | 0.0M |
| 2025-06-02 | 89.31 | 90.47 | 87.80 | 88.66 | 0.0M |
| 2025-05-30 | 88.80 | 91.20 | 88.80 | 89.62 | 0.0M |
| 2025-05-29 | 88.80 | 91.90 | 88.80 | 90.38 | 0.0M |
| 2025-05-28 | 88.10 | 92.40 | 88.10 | 90.17 | 0.0M |
| 2025-05-27 | 89.65 | 92.50 | 89.65 | 91.70 | 0.0M |
| 2025-05-26 | 85.78 | 91.97 | 84.68 | 89.65 | 0.0M |
| 2025-05-23 | 83.70 | 84.63 | 83.70 | 84.46 | 0.0M |
| 2025-05-22 | 83.88 | 84.59 | 82.20 | 83.35 | 0.0M |
| 2025-05-21 | 81.20 | 85.55 | 81.20 | 83.88 | 0.0M |
| 2025-05-20 | 85.35 | 85.95 | 82.00 | 82.90 | 0.0M |
| 2025-05-19 | 83.92 | 87.37 | 83.92 | 85.35 | 0.0M |
| 2025-05-16 | 84.05 | 85.19 | 83.12 | 83.92 | 0.0M |
| 2025-05-15 | 83.99 | 84.88 | 82.64 | 84.05 | 0.0M |
| 2025-05-14 | 83.27 | 84.00 | 82.05 | 83.23 | 0.0M |
| 2025-05-13 | 78.51 | 85.00 | 78.36 | 82.54 | 0.0M |
| 2025-05-12 | 75.18 | 79.09 | 75.18 | 77.53 | 0.0M |
| 2025-05-09 | 73.09 | 74.25 | 72.69 | 73.59 | 0.0M |
| 2025-05-08 | 75.95 | 77.96 | 74.55 | 75.66 | 0.0M |
| 2025-05-07 | 74.18 | 75.83 | 73.50 | 75.37 | 0.0M |
| 2025-05-06 | 77.50 | 77.50 | 74.00 | 74.51 | 0.0M |
| 2025-05-05 | 75.28 | 76.99 | 74.91 | 76.50 | 0.0M |
| 2025-05-02 | 75.30 | 76.91 | 74.22 | 74.80 | 0.0M |
| 2025-04-30 | 78.10 | 78.10 | 75.32 | 76.16 | 0.0M |
| 2025-04-29 | 82.35 | 82.35 | 77.15 | 78.23 | 0.0M |
| 2025-04-28 | 82.00 | 82.00 | 75.38 | 77.34 | 0.0M |
| 2025-04-25 | 81.83 | 82.16 | 75.15 | 78.06 | 0.0M |
| 2025-04-24 | 83.21 | 84.50 | 82.20 | 82.30 | 0.0M |
| 2025-04-23 | 83.95 | 85.00 | 81.60 | 83.21 | 0.0M |
| 2025-04-22 | 85.00 | 85.00 | 83.00 | 83.34 | 0.0M |
| 2025-04-21 | 84.30 | 87.35 | 83.22 | 84.96 | 0.0M |
| 2025-04-17 | 85.26 | 85.26 | 83.00 | 84.30 | 0.0M |
| 2025-04-16 | 85.21 | 88.50 | 83.56 | 85.04 | 0.0M |
| 2025-04-15 | 74.23 | 86.89 | 74.06 | 85.42 | 0.0M |
| 2025-04-11 | 71.50 | 73.04 | 70.15 | 72.41 | 0.0M |
| 2025-04-09 | 70.00 | 72.00 | 68.00 | 68.28 | 0.1M |
| 2025-04-08 | 69.99 | 70.99 | 68.50 | 70.14 | 0.0M |
| 2025-04-07 | 70.00 | 70.00 | 65.30 | 68.17 | 0.0M |
| 2025-04-04 | 80.00 | 80.00 | 70.39 | 70.90 | 0.0M |
| 2025-04-03 | 73.00 | 75.05 | 72.64 | 74.78 | 0.0M |
| 2025-04-02 | 71.51 | 74.03 | 70.33 | 73.21 | 0.0M |
| 2025-04-01 | 68.30 | 73.61 | 68.30 | 72.01 | 0.0M |
| 2025-03-28 | 68.70 | 74.50 | 68.70 | 69.98 | 0.0M |
| 2025-03-27 | 67.48 | 69.95 | 66.80 | 69.27 | 0.0M |
| 2025-03-26 | 73.49 | 73.49 | 67.20 | 67.87 | 0.0M |
| 2025-03-25 | 76.99 | 76.99 | 70.40 | 70.87 | 0.0M |
| 2025-03-24 | 76.10 | 77.32 | 73.43 | 74.24 | 0.0M |
| 2025-03-21 | 73.30 | 76.01 | 73.23 | 75.26 | 0.0M |
| 2025-03-20 | 79.00 | 79.00 | 72.13 | 72.85 | 0.0M |
| 2025-03-19 | 67.50 | 76.74 | 67.50 | 73.79 | 0.0M |
| 2025-03-18 | 67.72 | 69.41 | 65.90 | 66.85 | 0.0M |
| 2025-03-17 | 70.00 | 70.17 | 65.02 | 65.54 | 0.0M |
| 2025-03-13 | 72.00 | 72.39 | 69.20 | 69.43 | 0.0M |
| 2025-03-12 | 72.95 | 72.95 | 70.44 | 71.62 | 0.0M |
| 2025-03-11 | 73.60 | 73.60 | 70.10 | 70.80 | 0.0M |
| 2025-03-10 | 77.61 | 77.61 | 73.30 | 73.37 | 0.0M |
| 2025-03-07 | 78.18 | 79.07 | 75.07 | 75.97 | 0.0M |
| 2025-03-06 | 73.97 | 78.35 | 73.50 | 77.27 | 0.0M |
| 2025-03-05 | 77.00 | 77.00 | 69.97 | 72.97 | 0.0M |
| 2025-03-04 | 67.01 | 72.10 | 67.01 | 69.29 | 0.1M |
| 2025-03-03 | 72.10 | 72.10 | 68.00 | 69.15 | 0.0M |
| 2025-02-28 | 74.98 | 74.98 | 69.15 | 70.30 | 0.0M |
| 2025-02-27 | 74.11 | 75.26 | 72.10 | 72.72 | 0.0M |
| 2025-02-25 | 74.10 | 78.19 | 74.10 | 75.32 | 0.0M |
| 2025-02-24 | 79.55 | 79.55 | 75.84 | 76.01 | 0.0M |
| 2025-02-21 | 81.00 | 82.00 | 78.00 | 79.55 | 0.0M |
| 2025-02-20 | 77.08 | 79.70 | 77.00 | 78.94 | 0.0M |
| 2025-02-19 | 74.34 | 80.05 | 74.34 | 76.27 | 0.0M |
| 2025-02-18 | 77.10 | 80.86 | 72.91 | 74.47 | 0.0M |
| 2025-02-17 | 79.01 | 82.56 | 76.07 | 78.85 | 0.0M |
| 2025-02-14 | 86.12 | 86.26 | 80.10 | 80.84 | 0.0M |
| 2025-02-13 | 80.10 | 89.32 | 80.10 | 85.61 | 0.0M |
| 2025-02-12 | 80.10 | 90.00 | 80.10 | 88.57 | 0.0M |
| 2025-02-11 | 91.00 | 91.16 | 86.25 | 87.40 | 0.0M |
| 2025-02-10 | 91.50 | 95.21 | 90.05 | 91.40 | 0.0M |
| 2025-02-07 | 100.93 | 105.35 | 99.12 | 103.02 | 0.0M |
| 2025-02-06 | 97.00 | 104.00 | 97.00 | 100.93 | 0.0M |
| 2025-02-05 | 96.60 | 100.60 | 96.60 | 98.72 | 0.0M |
| 2025-02-04 | 97.00 | 98.93 | 95.00 | 95.83 | 0.0M |
| 2025-02-03 | 94.11 | 97.18 | 94.11 | 96.56 | 0.0M |
| 2025-02-01 | 94.00 | 96.73 | 93.99 | 95.51 | 0.0M |
| 2025-01-31 | 92.35 | 95.90 | 92.35 | 95.55 | 0.0M |
| 2025-01-30 | 94.00 | 97.40 | 92.05 | 92.50 | 0.0M |
| 2025-01-29 | 86.05 | 95.05 | 86.05 | 94.15 | 0.0M |
| 2025-01-28 | 88.80 | 93.90 | 86.00 | 89.25 | 0.0M |
| 2025-01-27 | 93.45 | 96.40 | 90.05 | 93.75 | 0.0M |
| 2025-01-24 | 97.20 | 98.60 | 94.05 | 94.45 | 0.0M |
| 2025-01-23 | 97.00 | 99.35 | 96.35 | 97.20 | 0.0M |
| 2025-01-22 | 97.10 | 98.20 | 96.20 | 97.05 | 0.0M |
| 2025-01-21 | 101.40 | 104.45 | 98.00 | 98.45 | 0.0M |
| 2025-01-20 | 102.00 | 103.00 | 98.95 | 101.15 | 0.0M |
| 2025-01-17 | 100.95 | 100.95 | 99.80 | 100.10 | 0.0M |
| 2025-01-16 | 98.80 | 101.85 | 98.80 | 100.80 | 0.0M |
| 2025-01-15 | 102.00 | 102.00 | 96.50 | 98.65 | 0.0M |
| 2025-01-14 | 97.25 | 98.35 | 95.30 | 97.05 | 0.0M |
| 2025-01-13 | 96.40 | 100.80 | 93.25 | 94.85 | 0.0M |
| 2025-01-10 | 102.65 | 104.05 | 100.35 | 100.85 | 0.0M |
| 2025-01-09 | 103.95 | 104.65 | 102.50 | 103.25 | 0.0M |
| 2025-01-08 | 103.00 | 105.20 | 103.00 | 104.20 | 0.0M |
| 2025-01-07 | 103.00 | 106.10 | 103.00 | 104.40 | 0.0M |
| 2025-01-06 | 109.85 | 109.85 | 103.55 | 104.20 | 0.0M |
| 2025-01-03 | 111.40 | 111.40 | 108.85 | 109.45 | 0.0M |
| 2025-01-02 | 109.40 | 116.90 | 108.30 | 109.40 | 0.1M |
| 2025-01-01 | 108.30 | 109.10 | 106.80 | 108.10 | 0.0M |