80.40
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 78.50 | 84.00 | 78.50 | 80.40 | 0.4M |
| 2025-09-25 | 78.50 | 80.00 | 77.00 | 78.00 | 0.1M |
| 2025-09-24 | 78.50 | 80.50 | 77.16 | 78.50 | 0.1M |
| 2025-09-23 | 79.50 | 80.64 | 78.00 | 79.00 | 0.1M |
| 2025-09-22 | 76.00 | 84.00 | 74.00 | 79.00 | 0.2M |
| 2025-09-19 | 79.50 | 81.00 | 74.00 | 76.00 | 0.2M |
| 2025-09-18 | 79.50 | 84.00 | 78.00 | 79.50 | 0.1M |
| 2025-09-17 | 80.50 | 82.75 | 79.00 | 81.50 | 0.1M |
| 2025-09-16 | 80.50 | 83.50 | 79.00 | 80.50 | 0.3M |
| 2025-09-15 | 77.50 | 84.00 | 75.00 | 82.50 | 0.6M |
| 2025-09-12 | 72.00 | 80.00 | 70.50 | 76.50 | 0.7M |
| 2025-09-11 | 69.00 | 75.00 | 68.00 | 73.50 | 1.8M |
| 2025-09-10 | 61.00 | 65.00 | 60.50 | 64.75 | 0.1M |
| 2025-09-09 | 60.75 | 62.00 | 60.00 | 61.00 | 0.1M |
| 2025-09-08 | 60.50 | 62.00 | 59.00 | 60.75 | 0.1M |
| 2025-09-05 | 60.50 | 60.50 | 59.38 | 60.50 | 0.2M |
| 2025-09-04 | 60.50 | 59.69 | 59.68 | 60.50 | 0.0M |
| 2025-09-03 | 60.50 | 60.75 | 59.67 | 60.50 | 0.1M |
| 2025-09-02 | 60.50 | 62.00 | 59.00 | 60.50 | 0.1M |
| 2025-09-01 | 60.50 | 62.00 | 59.38 | 61.00 | 0.2M |
| 2025-08-29 | 62.50 | 62.78 | 57.00 | 60.00 | 0.6M |
| 2025-08-28 | 65.00 | 65.00 | 62.06 | 62.50 | 0.1M |
| 2025-08-27 | 66.00 | 67.00 | 64.00 | 65.00 | 0.1M |
| 2025-08-26 | 66.00 | 68.00 | 64.00 | 66.00 | 0.3M |
| 2025-08-22 | 66.00 | 66.25 | 65.87 | 66.00 | 0.0M |
| 2025-08-21 | 66.50 | 66.90 | 64.00 | 66.00 | 0.0M |
| 2025-08-20 | 66.50 | 68.40 | 65.77 | 66.50 | 0.0M |
| 2025-08-19 | 67.00 | 68.70 | 65.77 | 67.00 | 0.1M |
| 2025-08-18 | 66.50 | 69.00 | 64.37 | 67.50 | 0.2M |
| 2025-08-15 | 67.00 | 67.40 | 64.13 | 66.50 | 0.0M |
| 2025-08-14 | 67.00 | 67.40 | 65.00 | 67.00 | 0.1M |
| 2025-08-13 | 67.00 | 69.00 | 63.70 | 65.00 | 0.1M |
| 2025-08-12 | 67.00 | 68.92 | 65.50 | 67.00 | 0.1M |
| 2025-08-11 | 66.50 | 69.00 | 65.00 | 67.00 | 0.3M |
| 2025-08-08 | 66.50 | 68.75 | 65.77 | 66.50 | 0.1M |
| 2025-08-07 | 66.50 | 67.44 | 65.67 | 66.50 | 0.0M |
| 2025-08-06 | 68.50 | 69.00 | 64.00 | 66.50 | 0.1M |
| 2025-08-05 | 66.00 | 70.00 | 65.68 | 68.50 | 0.1M |
| 2025-08-04 | 66.00 | 67.20 | 64.00 | 66.00 | 0.0M |
| 2025-08-01 | 66.00 | 68.00 | 64.00 | 66.00 | 0.1M |
| 2025-07-31 | 66.00 | 66.45 | 62.72 | 66.00 | 0.1M |
| 2025-07-30 | 65.00 | 66.00 | 64.00 | 65.00 | 0.1M |
| 2025-07-29 | 67.00 | 68.00 | 64.00 | 65.00 | 0.1M |
| 2025-07-28 | 67.00 | 67.68 | 65.80 | 67.00 | 0.2M |
| 2025-07-25 | 67.50 | 69.45 | 66.00 | 67.00 | 0.2M |
| 2025-07-24 | 66.00 | 69.70 | 64.80 | 67.50 | 0.4M |
| 2025-07-23 | 67.50 | 69.00 | 65.90 | 66.00 | 0.2M |
| 2025-07-22 | 68.50 | 70.00 | 66.00 | 67.50 | 0.1M |
| 2025-07-21 | 64.00 | 72.00 | 63.00 | 68.50 | 0.7M |
| 2025-07-18 | 63.00 | 65.00 | 62.00 | 64.00 | 0.1M |
| 2025-07-17 | 63.00 | 65.00 | 61.00 | 63.00 | 0.2M |
| 2025-07-16 | 60.50 | 65.00 | 59.37 | 63.80 | 0.2M |
| 2025-07-15 | 62.00 | 64.00 | 49.00 | 60.50 | 3.7M |
| 2025-07-14 | 65.00 | 66.80 | 62.00 | 63.00 | 0.2M |
| 2025-07-11 | 66.00 | 68.00 | 64.00 | 66.80 | 0.2M |
| 2025-07-10 | 69.00 | 72.00 | 64.66 | 66.00 | 0.2M |
| 2025-07-09 | 68.00 | 72.00 | 66.00 | 70.00 | 0.3M |
| 2025-07-08 | 67.00 | 72.00 | 65.20 | 68.00 | 0.3M |
| 2025-07-07 | 61.00 | 73.87 | 58.00 | 64.00 | 0.5M |
| 2025-07-04 | 59.00 | 65.52 | 58.00 | 61.00 | 0.2M |
| 2025-07-03 | 60.00 | 62.00 | 49.00 | 59.00 | 7.3M |
| 2025-07-02 | 60.00 | 64.00 | 60.00 | 60.00 | 0.1M |
| 2025-07-01 | 62.00 | 63.40 | 58.40 | 60.00 | 0.3M |
| 2025-06-30 | 63.00 | 67.20 | 60.32 | 62.00 | 0.2M |
| 2025-06-27 | 59.00 | 66.00 | 58.60 | 66.00 | 0.1M |
| 2025-06-26 | 58.00 | 63.76 | 57.90 | 62.00 | 0.4M |
| 2025-06-25 | 54.00 | 62.00 | 49.00 | 59.20 | 3.0M |
| 2025-06-24 | 58.00 | 64.00 | 57.24 | 62.00 | 0.2M |
| 2025-06-23 | 58.00 | 59.00 | 56.00 | 58.00 | 0.1M |
| 2025-06-20 | 58.00 | 60.00 | 56.60 | 58.00 | 0.1M |
| 2025-06-19 | 58.00 | 60.40 | 56.47 | 59.20 | 0.1M |
| 2025-06-18 | 56.00 | 62.00 | 54.00 | 58.00 | 0.5M |
| 2025-06-17 | 55.00 | 57.70 | 54.00 | 56.00 | 0.0M |
| 2025-06-16 | 53.00 | 56.00 | 53.78 | 55.00 | 0.3M |
| 2025-06-13 | 55.00 | 56.00 | 52.00 | 53.00 | 0.1M |
| 2025-06-12 | 55.00 | 56.00 | 54.00 | 55.00 | 0.0M |
| 2025-06-11 | 56.00 | 58.00 | 52.60 | 55.00 | 0.1M |
| 2025-06-10 | 56.00 | 57.60 | 55.40 | 56.00 | 0.1M |
| 2025-06-09 | 54.00 | 58.00 | 52.52 | 56.00 | 0.2M |
| 2025-06-06 | 52.00 | 56.00 | 52.00 | 54.00 | 0.1M |
| 2025-06-05 | 52.00 | 53.60 | 50.66 | 52.00 | 0.3M |
| 2025-06-04 | 51.00 | 54.00 | 48.00 | 54.00 | 0.2M |
| 2025-06-03 | 52.00 | 53.60 | 50.00 | 52.00 | 0.0M |
| 2025-06-02 | 52.00 | 54.00 | 50.00 | 52.00 | 0.1M |
| 2025-05-30 | 50.00 | 54.00 | 48.00 | 52.00 | 0.2M |
| 2025-05-29 | 51.00 | 52.00 | 50.52 | 50.00 | 0.0M |
| 2025-05-28 | 53.00 | 56.00 | 50.00 | 51.00 | 0.2M |
| 2025-05-27 | 51.00 | 52.00 | 50.00 | 51.00 | 0.1M |
| 2025-05-23 | 51.00 | 52.00 | 50.00 | 51.00 | 0.0M |
| 2025-05-22 | 51.00 | 51.96 | 50.20 | 51.00 | 0.0M |
| 2025-05-21 | 51.00 | 52.00 | 50.00 | 51.00 | 0.1M |
| 2025-05-20 | 52.00 | 51.60 | 50.00 | 51.00 | 0.0M |
| 2025-05-19 | 51.00 | 52.00 | 50.00 | 52.00 | 0.0M |
| 2025-05-16 | 52.00 | 56.00 | 50.50 | 51.00 | 0.6M |
| 2025-05-15 | 52.00 | 53.27 | 51.51 | 52.00 | 0.3M |
| 2025-05-14 | 52.00 | 54.00 | 51.33 | 52.00 | 0.1M |
| 2025-05-13 | 52.00 | 53.40 | 50.00 | 52.00 | 0.3M |
| 2025-05-12 | 51.00 | 54.00 | 50.00 | 51.60 | 0.2M |
| 2025-05-09 | 52.00 | 54.80 | 48.00 | 51.00 | 0.3M |
| 2025-05-08 | 51.00 | 52.00 | 50.00 | 51.00 | 0.1M |
| 2025-05-07 | 51.00 | 52.00 | 49.20 | 51.00 | 0.0M |
| 2025-05-06 | 51.00 | 51.80 | 50.47 | 51.00 | 0.0M |
| 2025-05-02 | 51.00 | 51.55 | 50.42 | 51.00 | 0.0M |
| 2025-05-01 | 52.00 | 54.00 | 50.00 | 51.00 | 0.1M |
| 2025-04-30 | 52.00 | 55.80 | 51.20 | 52.00 | 0.2M |
| 2025-04-29 | 51.00 | 52.00 | 50.90 | 52.00 | 0.0M |
| 2025-04-28 | 51.00 | 51.96 | 50.66 | 51.00 | 0.0M |
| 2025-04-25 | 53.00 | 54.00 | 50.00 | 51.00 | 0.1M |
| 2025-04-24 | 2.65 | 2.70 | 2.60 | 2.65 | 3.4M |
| 2025-04-23 | 2.65 | 2.72 | 2.60 | 2.65 | 3.4M |
| 2025-04-22 | 2.55 | 2.70 | 2.50 | 2.65 | 2.0M |
| 2025-04-17 | 2.55 | 2.60 | 2.50 | 2.55 | 0.3M |
| 2025-04-16 | 2.55 | 2.60 | 2.50 | 2.55 | 0.5M |
| 2025-04-15 | 2.55 | 2.60 | 2.50 | 2.55 | 0.2M |
| 2025-04-14 | 2.55 | 2.60 | 2.54 | 2.55 | 0.5M |
| 2025-04-11 | 2.60 | 2.70 | 2.50 | 2.55 | 2.8M |
| 2025-04-10 | 2.50 | 2.80 | 2.50 | 2.60 | 4.4M |
| 2025-04-09 | 2.40 | 2.50 | 2.20 | 2.30 | 3.5M |
| 2025-04-08 | 2.25 | 2.49 | 2.20 | 2.45 | 3.7M |
| 2025-04-07 | 2.35 | 2.40 | 2.10 | 2.25 | 2.5M |
| 2025-04-04 | 2.45 | 2.50 | 2.30 | 2.35 | 1.3M |
| 2025-04-03 | 2.45 | 2.46 | 2.40 | 2.45 | 0.4M |
| 2025-04-02 | 2.50 | 2.53 | 2.40 | 2.45 | 3.4M |
| 2025-04-01 | 2.50 | 2.53 | 2.40 | 2.50 | 3.7M |
| 2025-03-31 | 2.48 | 2.52 | 2.45 | 2.48 | 0.8M |
| 2025-03-28 | 2.45 | 2.55 | 2.40 | 2.48 | 1.2M |
| 2025-03-27 | 2.50 | 2.60 | 2.40 | 2.45 | 9.5M |
| 2025-03-26 | 2.50 | 2.53 | 2.45 | 2.50 | 0.5M |
| 2025-03-25 | 2.50 | 2.60 | 2.45 | 2.50 | 0.3M |
| 2025-03-24 | 2.50 | 2.47 | 2.47 | 2.50 | 0.1M |
| 2025-03-21 | 2.50 | 2.60 | 2.45 | 2.50 | 0.4M |
| 2025-03-20 | 2.50 | 2.54 | 2.46 | 2.50 | 0.1M |
| 2025-03-19 | 2.50 | 2.57 | 2.57 | 2.50 | 0.0M |
| 2025-03-18 | 2.50 | 2.53 | 2.35 | 2.50 | 0.4M |
| 2025-03-17 | 2.55 | 2.60 | 2.45 | 2.50 | 0.5M |
| 2025-03-14 | 2.55 | 2.55 | 2.53 | 2.55 | 0.3M |
| 2025-03-13 | 2.53 | 2.60 | 2.45 | 2.55 | 0.6M |
| 2025-03-12 | 2.53 | 2.58 | 2.57 | 2.53 | 0.3M |
| 2025-03-11 | 2.53 | 2.60 | 2.52 | 2.60 | 0.9M |
| 2025-03-10 | 2.53 | 2.53 | 2.50 | 2.53 | 0.5M |
| 2025-03-07 | 2.55 | 2.54 | 2.45 | 2.53 | 1.2M |
| 2025-03-06 | 2.50 | 2.60 | 2.45 | 2.55 | 0.1M |
| 2025-03-05 | 2.45 | 2.50 | 2.40 | 2.50 | 1.2M |
| 2025-03-04 | 2.45 | 2.49 | 2.40 | 2.45 | 2.3M |
| 2025-03-03 | 2.45 | 2.50 | 2.42 | 2.45 | 0.1M |
| 2025-02-28 | 2.45 | 2.50 | 2.41 | 2.45 | 1.0M |
| 2025-02-27 | 2.55 | 2.60 | 2.41 | 2.45 | 3.9M |
| 2025-02-26 | 2.55 | 2.60 | 2.52 | 2.55 | 0.1M |
| 2025-02-25 | 2.60 | 2.70 | 2.50 | 2.55 | 0.3M |
| 2025-02-24 | 2.65 | 2.70 | 2.50 | 2.60 | 0.8M |
| 2025-02-21 | 2.65 | 2.67 | 2.64 | 2.65 | 0.5M |
| 2025-02-20 | 2.60 | 2.70 | 2.51 | 2.65 | 0.2M |
| 2025-02-19 | 2.73 | 2.80 | 2.51 | 2.60 | 2.1M |
| 2025-02-18 | 2.73 | 2.76 | 2.65 | 2.73 | 0.6M |
| 2025-02-17 | 2.75 | 2.80 | 2.65 | 2.73 | 1.3M |
| 2025-02-14 | 2.65 | 2.86 | 2.62 | 2.86 | 3.4M |
| 2025-02-13 | 2.68 | 2.70 | 2.64 | 2.65 | 1.5M |
| 2025-02-12 | 2.53 | 2.87 | 2.50 | 2.68 | 2.4M |
| 2025-02-11 | 2.53 | 2.60 | 2.47 | 2.53 | 1.2M |
| 2025-02-10 | 2.50 | 2.60 | 2.45 | 2.53 | 2.2M |
| 2025-02-07 | 2.45 | 2.60 | 2.40 | 2.50 | 1.9M |
| 2025-02-06 | 2.43 | 2.50 | 2.38 | 2.45 | 0.6M |
| 2025-02-05 | 2.38 | 2.50 | 2.31 | 2.43 | 1.4M |
| 2025-02-04 | 2.25 | 2.47 | 2.25 | 2.38 | 2.2M |
| 2025-02-03 | 2.25 | 2.30 | 2.25 | 2.25 | 3.2M |
| 2025-01-31 | 2.25 | 2.26 | 2.22 | 2.25 | 0.2M |
| 2025-01-30 | 2.25 | 2.26 | 2.22 | 2.25 | 0.2M |
| 2025-01-29 | 2.25 | 2.22 | 2.22 | 2.25 | 0.1M |
| 2025-01-28 | 2.25 | 2.28 | 2.20 | 2.25 | 0.8M |
| 2025-01-27 | 2.28 | 2.44 | 2.10 | 2.25 | 5.5M |
| 2025-01-24 | 2.18 | 2.23 | 2.14 | 2.18 | 0.4M |
| 2025-01-23 | 2.23 | 2.30 | 2.15 | 2.18 | 2.7M |
| 2025-01-22 | 2.25 | 2.30 | 2.20 | 2.23 | 0.3M |
| 2025-01-21 | 2.20 | 2.30 | 2.15 | 2.25 | 2.0M |
| 2025-01-20 | 2.18 | 2.30 | 2.10 | 2.20 | 1.1M |
| 2025-01-17 | 2.10 | 2.30 | 2.13 | 2.18 | 0.5M |
| 2025-01-16 | 2.15 | 2.19 | 2.06 | 2.10 | 4.3M |
| 2025-01-15 | 2.20 | 2.30 | 2.13 | 2.15 | 2.8M |
| 2025-01-14 | 2.23 | 2.25 | 2.15 | 2.20 | 0.6M |
| 2025-01-13 | 2.33 | 2.40 | 2.18 | 2.20 | 4.1M |
| 2025-01-10 | 2.30 | 2.40 | 2.28 | 2.33 | 1.7M |
| 2025-01-09 | 2.23 | 2.30 | 2.16 | 2.30 | 1.1M |
| 2025-01-08 | 2.08 | 2.29 | 2.10 | 2.28 | 4.5M |
| 2025-01-07 | 2.05 | 2.15 | 2.04 | 2.08 | 1.9M |
| 2025-01-06 | 2.05 | 2.10 | 2.03 | 2.05 | 0.6M |
| 2025-01-03 | 2.08 | 2.15 | 2.03 | 2.10 | 2.2M |
| 2025-01-02 | 2.08 | 2.13 | 2.00 | 2.08 | 0.9M |