67.75
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 | 67.00 | 69.00 | 66.50 | 67.75 | 0.1M |
| 2025-09-26 | 67.00 | 67.90 | 66.86 | 67.00 | 0.1M |
| 2025-09-25 | 67.25 | 69.00 | 66.00 | 67.00 | 0.1M |
| 2025-09-24 | 67.25 | 68.00 | 65.50 | 68.00 | 0.0M |
| 2025-09-23 | 67.00 | 68.40 | 66.00 | 67.25 | 0.1M |
| 2025-09-22 | 67.00 | 69.00 | 65.50 | 67.25 | 0.2M |
| 2025-09-19 | 67.00 | 67.50 | 65.00 | 67.50 | 0.1M |
| 2025-09-18 | 67.00 | 68.00 | 65.00 | 66.25 | 0.1M |
| 2025-09-17 | 67.00 | 66.50 | 65.92 | 67.00 | 0.0M |
| 2025-09-16 | 67.00 | 67.95 | 65.76 | 67.00 | 0.0M |
| 2025-09-15 | 67.00 | 68.96 | 65.62 | 67.00 | 0.0M |
| 2025-09-12 | 66.25 | 69.00 | 64.00 | 67.00 | 0.1M |
| 2025-09-11 | 66.00 | 68.50 | 65.19 | 66.25 | 0.0M |
| 2025-09-10 | 66.00 | 66.25 | 64.45 | 66.00 | 0.1M |
| 2025-09-09 | 66.00 | 67.00 | 64.20 | 66.00 | 0.2M |
| 2025-09-08 | 66.25 | 68.00 | 64.10 | 68.00 | 0.2M |
| 2025-09-05 | 66.25 | 65.70 | 65.00 | 66.25 | 0.1M |
| 2025-09-04 | 66.25 | 65.82 | 65.00 | 66.50 | 0.2M |
| 2025-09-03 | 66.50 | 67.00 | 65.00 | 66.50 | 0.4M |
| 2025-09-02 | 66.75 | 69.00 | 63.50 | 66.50 | 0.1M |
| 2025-09-01 | 66.75 | 66.44 | 65.25 | 66.75 | 0.1M |
| 2025-08-29 | 66.75 | 66.73 | 65.00 | 66.75 | 0.1M |
| 2025-08-28 | 66.25 | 67.07 | 65.00 | 67.00 | 0.1M |
| 2025-08-27 | 66.25 | 67.50 | 65.41 | 66.25 | 0.0M |
| 2025-08-26 | 66.25 | 68.00 | 65.25 | 66.25 | 0.0M |
| 2025-08-22 | 66.25 | 66.20 | 65.10 | 66.25 | 0.0M |
| 2025-08-21 | 66.25 | 65.75 | 64.85 | 66.25 | 0.1M |
| 2025-08-20 | 67.00 | 65.30 | 64.66 | 66.25 | 0.1M |
| 2025-08-19 | 67.00 | 67.00 | 65.20 | 67.00 | 0.1M |
| 2025-08-18 | 67.50 | 69.00 | 65.30 | 67.00 | 0.1M |
| 2025-08-15 | 67.50 | 67.18 | 65.50 | 67.50 | 0.0M |
| 2025-08-14 | 67.50 | 70.00 | 65.00 | 67.50 | 0.1M |
| 2025-08-13 | 67.50 | 70.00 | 66.53 | 67.50 | 0.1M |
| 2025-08-12 | 66.50 | 70.00 | 65.00 | 67.50 | 0.2M |
| 2025-08-11 | 66.50 | 66.50 | 65.30 | 66.50 | 0.0M |
| 2025-08-08 | 67.00 | 67.00 | 65.00 | 66.50 | 0.0M |
| 2025-08-07 | 67.00 | 68.00 | 65.00 | 66.50 | 0.1M |
| 2025-08-06 | 67.00 | 66.68 | 65.60 | 66.50 | 0.0M |
| 2025-08-05 | 67.00 | 68.00 | 65.00 | 66.50 | 0.0M |
| 2025-08-04 | 67.00 | 68.00 | 65.00 | 66.50 | 0.1M |
| 2025-08-01 | 67.00 | 66.75 | 65.00 | 66.50 | 0.1M |
| 2025-07-31 | 67.00 | 66.94 | 65.38 | 66.50 | 0.1M |
| 2025-07-30 | 67.00 | 69.00 | 66.48 | 67.00 | 0.0M |
| 2025-07-29 | 67.00 | 67.44 | 65.00 | 67.00 | 0.1M |
| 2025-07-28 | 67.00 | 67.48 | 66.00 | 67.00 | 0.0M |
| 2025-07-25 | 67.00 | 68.00 | 66.62 | 67.00 | 0.3M |
| 2025-07-24 | 67.00 | 67.68 | 66.52 | 67.50 | 0.0M |
| 2025-07-23 | 67.00 | 69.00 | 67.50 | 67.00 | 0.0M |
| 2025-07-22 | 67.00 | 68.12 | 66.27 | 67.00 | 0.2M |
| 2025-07-21 | 67.00 | 68.00 | 65.78 | 67.00 | 0.1M |
| 2025-07-18 | 67.50 | 70.00 | 65.00 | 67.00 | 0.1M |
| 2025-07-17 | 67.50 | 67.10 | 65.00 | 67.50 | 0.1M |
| 2025-07-16 | 69.00 | 69.90 | 67.50 | 69.50 | 0.4M |
| 2025-07-15 | 67.00 | 70.00 | 66.00 | 69.25 | 0.3M |
| 2025-07-14 | 65.00 | 68.97 | 63.80 | 67.00 | 0.6M |
| 2025-07-11 | 63.50 | 65.50 | 63.35 | 63.75 | 0.1M |
| 2025-07-10 | 63.50 | 63.92 | 63.05 | 63.00 | 0.1M |
| 2025-07-09 | 63.50 | 64.50 | 62.93 | 63.00 | 0.1M |
| 2025-07-08 | 63.50 | 64.18 | 62.55 | 63.00 | 0.1M |
| 2025-07-07 | 63.50 | 64.20 | 62.38 | 63.00 | 0.1M |
| 2025-07-04 | 64.50 | 63.00 | 61.50 | 62.00 | 1.5M |
| 2025-07-03 | 63.50 | 64.00 | 62.30 | 63.00 | 0.4M |
| 2025-07-02 | 63.00 | 66.50 | 61.50 | 63.00 | 0.4M |
| 2025-07-01 | 62.00 | 63.00 | 60.00 | 61.50 | 0.2M |
| 2025-06-30 | 62.00 | 64.00 | 61.25 | 62.75 | 0.3M |
| 2025-06-27 | 62.00 | 63.50 | 61.26 | 62.00 | 0.2M |
| 2025-06-26 | 62.00 | 62.25 | 61.98 | 62.25 | 0.1M |
| 2025-06-25 | 60.75 | 64.00 | 59.00 | 62.00 | 0.1M |
| 2025-06-24 | 60.75 | 62.00 | 60.64 | 60.75 | 0.1M |
| 2025-06-23 | 60.50 | 63.00 | 59.94 | 63.00 | 0.2M |
| 2025-06-20 | 59.50 | 63.00 | 58.60 | 60.50 | 0.2M |
| 2025-06-19 | 60.50 | 60.00 | 57.00 | 58.50 | 0.1M |
| 2025-06-18 | 59.50 | 62.00 | 58.85 | 60.25 | 0.1M |
| 2025-06-17 | 61.50 | 63.00 | 59.50 | 59.50 | 0.4M |
| 2025-06-16 | 61.00 | 63.50 | 61.14 | 61.50 | 0.1M |
| 2025-06-13 | 59.50 | 63.00 | 58.54 | 61.00 | 0.4M |
| 2025-06-12 | 57.50 | 62.00 | 55.00 | 59.50 | 0.2M |
| 2025-06-11 | 57.50 | 58.96 | 58.00 | 57.00 | 0.0M |
| 2025-06-10 | 57.50 | 60.00 | 57.00 | 57.00 | 0.1M |
| 2025-06-09 | 57.50 | 57.42 | 55.60 | 57.50 | 0.2M |
| 2025-06-06 | 56.00 | 59.00 | 54.45 | 58.00 | 0.2M |
| 2025-06-05 | 55.50 | 56.00 | 53.00 | 55.50 | 0.1M |
| 2025-06-04 | 55.50 | 55.90 | 53.00 | 55.50 | 0.0M |
| 2025-06-03 | 55.50 | 55.90 | 53.05 | 55.50 | 0.0M |
| 2025-06-02 | 55.50 | 55.90 | 54.00 | 55.50 | 0.0M |
| 2025-05-30 | 55.50 | 55.75 | 55.75 | 55.50 | 0.0M |
| 2025-05-29 | 55.50 | 56.45 | 54.40 | 55.50 | 0.0M |
| 2025-05-28 | 55.50 | 56.50 | 54.30 | 55.50 | 0.1M |
| 2025-05-27 | 55.50 | 53.96 | 53.50 | 55.50 | 0.0M |
| 2025-05-23 | 55.50 | 56.50 | 56.50 | 55.50 | 0.0M |
| 2025-05-22 | 55.50 | 56.50 | 53.78 | 55.50 | 0.1M |
| 2025-05-21 | 54.50 | 56.75 | 53.00 | 55.50 | 0.1M |
| 2025-05-20 | 54.50 | 55.40 | 55.40 | 54.50 | 0.0M |
| 2025-05-19 | 56.00 | 56.00 | 53.00 | 54.50 | 0.1M |
| 2025-05-16 | 56.00 | 56.45 | 54.20 | 56.00 | 0.0M |
| 2025-05-15 | 56.00 | 57.04 | 54.10 | 56.00 | 0.1M |
| 2025-05-14 | 56.00 | 55.05 | 55.02 | 56.00 | 0.0M |
| 2025-05-13 | 55.50 | 58.00 | 56.00 | 56.00 | 0.1M |
| 2025-05-12 | 55.25 | 58.00 | 53.83 | 55.50 | 0.1M |
| 2025-05-09 | 52.00 | 58.00 | 53.00 | 55.25 | 0.1M |
| 2025-05-08 | 52.00 | 54.00 | 51.37 | 52.00 | 0.1M |
| 2025-05-07 | 52.00 | 53.90 | 52.00 | 52.00 | 0.0M |
| 2025-05-06 | 52.00 | 54.00 | 51.30 | 52.00 | 0.0M |
| 2025-05-02 | 52.00 | 52.80 | 50.83 | 52.00 | 0.0M |
| 2025-05-01 | 52.00 | 54.00 | 52.00 | 52.00 | 0.0M |
| 2025-04-30 | 52.00 | 50.72 | 50.72 | 52.00 | 0.0M |
| 2025-04-29 | 52.00 | 52.00 | 50.72 | 52.00 | 0.0M |
| 2025-04-28 | 52.00 | 54.00 | 52.00 | 52.00 | 0.0M |
| 2025-04-25 | 51.75 | 54.00 | 50.62 | 52.00 | 0.1M |
| 2025-04-24 | 49.50 | 53.50 | 50.00 | 51.75 | 0.1M |
| 2025-04-23 | 49.50 | 51.80 | 49.05 | 49.50 | 0.0M |
| 2025-04-22 | 49.50 | 52.00 | 47.00 | 49.50 | 0.2M |
| 2025-04-17 | 49.25 | 51.50 | 51.46 | 49.50 | 0.0M |
| 2025-04-16 | 49.25 | 51.50 | 47.31 | 49.25 | 0.1M |
| 2025-04-15 | 48.50 | 52.50 | 47.00 | 49.25 | 0.0M |
| 2025-04-14 | 48.50 | 51.00 | 50.95 | 48.50 | 0.0M |
| 2025-04-11 | 48.50 | 50.95 | 48.69 | 48.50 | 0.0M |
| 2025-04-10 | 46.50 | 49.00 | 45.24 | 48.00 | 0.1M |
| 2025-04-09 | 46.50 | 46.00 | 43.00 | 46.00 | 0.1M |
| 2025-04-08 | 48.50 | 47.88 | 44.00 | 46.50 | 0.1M |
| 2025-04-07 | 51.00 | 50.00 | 46.00 | 48.00 | 0.1M |
| 2025-04-04 | 52.00 | 54.00 | 49.00 | 52.00 | 0.2M |
| 2025-04-03 | 52.00 | 50.48 | 50.48 | 52.00 | 0.0M |
| 2025-04-02 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2025-04-01 | 52.00 | 52.88 | 51.11 | 52.00 | 0.1M |
| 2025-03-31 | 52.00 | 53.08 | 51.02 | 52.00 | 0.0M |
| 2025-03-28 | 52.00 | 53.20 | 50.65 | 52.00 | 0.0M |
| 2025-03-27 | 51.70 | 54.00 | 50.00 | 52.00 | 0.1M |
| 2025-03-26 | 51.70 | 49.90 | 49.40 | 51.70 | 0.0M |
| 2025-03-25 | 51.70 | 51.93 | 51.47 | 51.70 | 0.0M |
| 2025-03-24 | 51.70 | 49.78 | 49.40 | 51.70 | 0.0M |
| 2025-03-21 | 51.70 | 51.47 | 49.71 | 51.70 | 0.1M |
| 2025-03-20 | 51.70 | 51.45 | 50.90 | 51.70 | 0.0M |
| 2025-03-19 | 51.70 | 54.00 | 49.40 | 53.00 | 0.2M |
| 2025-03-18 | 51.60 | 54.00 | 49.40 | 52.00 | 1.1M |
| 2025-03-17 | 51.60 | 50.92 | 49.65 | 51.60 | 0.3M |
| 2025-03-14 | 51.60 | 51.60 | 51.12 | 51.60 | 0.0M |
| 2025-03-13 | 51.60 | 51.12 | 49.20 | 51.60 | 1.0M |
| 2025-03-12 | 51.60 | 50.05 | 49.20 | 51.60 | 0.0M |
| 2025-03-11 | 51.60 | 50.20 | 49.55 | 51.60 | 0.0M |
| 2025-03-10 | 51.60 | 50.98 | 49.20 | 51.60 | 0.0M |
| 2025-03-07 | 51.60 | 51.22 | 49.20 | 51.60 | 0.0M |
| 2025-03-06 | 51.60 | 51.84 | 50.23 | 51.60 | 0.0M |
| 2025-03-05 | 51.60 | 50.60 | 49.20 | 51.60 | 0.2M |
| 2025-03-04 | 52.00 | 53.00 | 49.20 | 49.20 | 0.0M |
| 2025-03-03 | 52.00 | 54.00 | 49.00 | 53.00 | 0.2M |
| 2025-02-28 | 52.00 | 51.70 | 51.55 | 52.00 | 0.0M |
| 2025-02-27 | 52.00 | 51.60 | 50.00 | 52.00 | 0.0M |
| 2025-02-26 | 52.00 | 53.00 | 50.15 | 52.00 | 0.0M |
| 2025-02-25 | 53.50 | 53.15 | 50.00 | 52.00 | 0.1M |
| 2025-02-24 | 53.50 | 53.37 | 53.00 | 53.50 | 0.0M |
| 2025-02-21 | 55.00 | 55.00 | 52.00 | 53.00 | 0.1M |
| 2025-02-20 | 55.00 | 54.85 | 53.00 | 55.00 | 0.0M |
| 2025-02-19 | 55.00 | 54.85 | 53.00 | 55.00 | 0.0M |
| 2025-02-18 | 55.50 | 54.91 | 53.00 | 55.00 | 0.1M |
| 2025-02-17 | 55.50 | 58.00 | 53.25 | 54.00 | 0.4M |
| 2025-02-14 | 54.75 | 54.50 | 54.33 | 54.75 | 0.0M |
| 2025-02-13 | 54.50 | 54.60 | 53.00 | 53.00 | 0.0M |
| 2025-02-12 | 54.75 | 54.75 | 53.00 | 53.00 | 0.1M |
| 2025-02-11 | 55.00 | 55.00 | 53.13 | 54.75 | 0.0M |
| 2025-02-10 | 56.00 | 58.00 | 53.00 | 55.00 | 0.1M |
| 2025-02-07 | 56.50 | 58.00 | 54.00 | 56.00 | 0.0M |
| 2025-02-06 | 56.50 | 57.00 | 55.25 | 56.50 | 0.1M |
| 2025-02-05 | 56.50 | 56.50 | 55.12 | 56.50 | 0.1M |
| 2025-02-04 | 56.50 | 56.50 | 55.00 | 56.50 | 0.1M |
| 2025-02-03 | 56.50 | 56.50 | 56.50 | 56.50 | 0.0M |
| 2025-01-31 | 56.50 | 56.67 | 55.00 | 56.50 | 0.0M |
| 2025-01-30 | 57.00 | 58.00 | 55.00 | 57.00 | 0.0M |
| 2025-01-29 | 57.50 | 59.00 | 55.50 | 57.00 | 0.0M |
| 2025-01-28 | 57.50 | 56.00 | 56.00 | 57.50 | 0.0M |
| 2025-01-27 | 58.00 | 58.00 | 56.00 | 57.50 | 0.1M |
| 2025-01-24 | 58.00 | 57.40 | 57.10 | 58.00 | 0.0M |
| 2025-01-23 | 58.00 | 59.00 | 57.37 | 58.00 | 0.1M |
| 2025-01-22 | 58.00 | 59.00 | 57.00 | 58.00 | 0.0M |
| 2025-01-21 | 58.00 | 58.30 | 58.29 | 58.00 | 0.0M |
| 2025-01-20 | 58.00 | 58.44 | 57.00 | 58.00 | 0.0M |
| 2025-01-17 | 56.00 | 58.80 | 55.70 | 58.00 | 0.1M |
| 2025-01-16 | 56.00 | 55.74 | 53.50 | 55.50 | 0.4M |
| 2025-01-15 | 55.75 | 55.80 | 55.08 | 55.75 | 0.1M |
| 2025-01-14 | 56.00 | 55.83 | 55.08 | 55.75 | 0.0M |
| 2025-01-13 | 57.50 | 57.50 | 55.00 | 56.00 | 0.3M |
| 2025-01-10 | 57.50 | 57.50 | 56.36 | 57.50 | 0.0M |
| 2025-01-09 | 57.00 | 58.00 | 56.36 | 57.50 | 0.0M |
| 2025-01-08 | 57.00 | 55.48 | 55.48 | 57.00 | 0.0M |
| 2025-01-07 | 57.00 | 58.00 | 57.50 | 57.00 | 0.0M |
| 2025-01-06 | 56.50 | 58.00 | 55.00 | 57.00 | 0.0M |
| 2025-01-03 | 56.00 | 58.00 | 55.00 | 58.00 | 0.0M |
| 2025-01-02 | 56.50 | 57.00 | 56.00 | 56.00 | 0.1M |