63.24
最終更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 61.45 | 64.56 | 61.43 | 63.24 | 4.6M |
| 2025-10-01 | 60.00 | 62.00 | 59.97 | 61.67 | 3.7M |
| 2025-09-30 | 59.15 | 60.53 | 58.33 | 60.41 | 5.5M |
| 2025-09-29 | 62.97 | 63.24 | 58.53 | 58.76 | 8.2M |
| 2025-09-26 | 62.68 | 63.11 | 61.36 | 62.61 | 3.4M |
| 2025-09-25 | 62.70 | 62.99 | 60.81 | 62.64 | 3.7M |
| 2025-09-24 | 65.40 | 67.45 | 63.11 | 63.42 | 5.2M |
| 2025-09-23 | 65.69 | 66.99 | 64.81 | 65.14 | 3.7M |
| 2025-09-22 | 63.51 | 65.60 | 62.87 | 65.53 | 3.2M |
| 2025-09-19 | 63.77 | 64.34 | 62.60 | 63.53 | 6.6M |
| 2025-09-18 | 62.97 | 64.48 | 62.52 | 63.56 | 3.3M |
| 2025-09-17 | 63.05 | 64.12 | 61.90 | 62.39 | 3.8M |
| 2025-09-16 | 62.90 | 64.12 | 62.26 | 63.08 | 4.2M |
| 2025-09-15 | 63.06 | 63.79 | 62.33 | 62.54 | 5.2M |
| 2025-09-12 | 64.33 | 64.65 | 63.17 | 63.63 | 3.3M |
| 2025-09-11 | 65.01 | 65.64 | 63.70 | 64.32 | 4.5M |
| 2025-09-10 | 65.02 | 66.50 | 64.50 | 65.16 | 3.0M |
| 2025-09-09 | 65.89 | 65.89 | 63.80 | 65.28 | 4.7M |
| 2025-09-08 | 66.66 | 66.86 | 64.12 | 65.34 | 4.4M |
| 2025-09-05 | 66.02 | 67.88 | 65.78 | 66.63 | 3.0M |
| 2025-09-04 | 66.00 | 66.38 | 65.20 | 65.96 | 2.6M |
| 2025-09-03 | 65.54 | 67.48 | 65.04 | 65.91 | 3.0M |
| 2025-09-02 | 66.70 | 67.52 | 65.30 | 65.57 | 3.5M |
| 2025-08-29 | 67.81 | 68.20 | 66.40 | 67.55 | 2.9M |
| 2025-08-28 | 68.30 | 68.91 | 67.65 | 68.21 | 2.1M |
| 2025-08-27 | 66.69 | 68.56 | 66.63 | 67.74 | 2.8M |
| 2025-08-26 | 65.68 | 68.23 | 65.03 | 67.02 | 4.8M |
| 2025-08-25 | 67.78 | 68.01 | 65.40 | 65.45 | 4.9M |
| 2025-08-22 | 67.55 | 69.87 | 67.14 | 68.53 | 3.3M |
| 2025-08-21 | 68.35 | 68.50 | 66.12 | 67.33 | 3.9M |
| 2025-08-20 | 67.78 | 68.68 | 66.02 | 68.55 | 3.6M |
| 2025-08-19 | 70.09 | 70.52 | 68.24 | 68.45 | 3.1M |
| 2025-08-18 | 69.04 | 70.50 | 68.30 | 69.79 | 4.3M |
| 2025-08-15 | 69.56 | 70.27 | 68.52 | 69.90 | 4.8M |
| 2025-08-14 | 69.81 | 70.50 | 67.01 | 68.93 | 12.3M |
| 2025-08-13 | 66.80 | 72.55 | 65.70 | 70.45 | 41.6M |
| 2025-08-12 | 83.89 | 85.15 | 82.60 | 84.50 | 13.5M |
| 2025-08-11 | 84.69 | 86.14 | 82.23 | 82.30 | 4.3M |
| 2025-08-08 | 87.79 | 88.47 | 83.91 | 85.05 | 4.1M |
| 2025-08-07 | 87.07 | 90.35 | 87.07 | 88.90 | 3.3M |
| 2025-08-06 | 87.36 | 87.45 | 85.57 | 86.16 | 2.1M |
| 2025-08-05 | 87.08 | 89.00 | 86.70 | 87.57 | 2.3M |
| 2025-08-04 | 84.90 | 88.46 | 84.10 | 87.79 | 2.7M |
| 2025-08-01 | 86.80 | 87.00 | 83.50 | 84.30 | 2.1M |
| 2025-07-31 | 90.05 | 90.26 | 87.99 | 88.01 | 3.2M |
| 2025-07-30 | 87.68 | 91.24 | 87.04 | 90.32 | 4.1M |
| 2025-07-29 | 87.22 | 87.64 | 84.60 | 85.56 | 3.0M |
| 2025-07-28 | 88.35 | 89.72 | 87.83 | 87.97 | 2.4M |
| 2025-07-25 | 86.39 | 88.16 | 85.63 | 88.02 | 2.1M |
| 2025-07-24 | 87.55 | 88.16 | 85.36 | 86.26 | 5.3M |
| 2025-07-23 | 90.70 | 93.69 | 90.62 | 91.69 | 3.4M |
| 2025-07-22 | 87.66 | 90.43 | 87.50 | 89.93 | 3.4M |
| 2025-07-21 | 88.05 | 89.25 | 87.36 | 87.43 | 2.7M |
| 2025-07-18 | 87.20 | 87.64 | 85.60 | 87.34 | 2.0M |
| 2025-07-17 | 88.43 | 89.02 | 83.40 | 86.77 | 6.6M |
| 2025-07-16 | 88.90 | 89.75 | 87.84 | 88.98 | 2.2M |
| 2025-07-15 | 90.63 | 91.29 | 87.45 | 88.20 | 3.9M |
| 2025-07-14 | 90.98 | 91.83 | 89.12 | 89.86 | 2.9M |
| 2025-07-11 | 90.61 | 92.24 | 90.30 | 92.05 | 2.3M |
| 2025-07-10 | 90.00 | 92.47 | 89.32 | 91.45 | 4.3M |
| 2025-07-09 | 88.46 | 90.04 | 87.29 | 89.54 | 4.2M |
| 2025-07-08 | 84.50 | 88.38 | 83.91 | 87.57 | 4.1M |
| 2025-07-07 | 86.00 | 86.45 | 83.39 | 84.28 | 4.4M |
| 2025-07-03 | 83.29 | 87.45 | 82.65 | 86.52 | 5.0M |
| 2025-07-02 | 85.00 | 86.75 | 82.14 | 82.71 | 5.7M |
| 2025-07-01 | 83.55 | 83.72 | 80.11 | 82.32 | 4.7M |
| 2025-06-30 | 79.44 | 85.24 | 79.20 | 84.23 | 7.6M |
| 2025-06-27 | 78.00 | 79.50 | 76.54 | 77.89 | 6.9M |
| 2025-06-26 | 74.20 | 77.98 | 72.36 | 77.67 | 5.2M |
| 2025-06-25 | 74.50 | 75.94 | 73.33 | 73.99 | 3.4M |
| 2025-06-24 | 76.48 | 76.81 | 74.11 | 74.23 | 3.7M |
| 2025-06-23 | 73.93 | 75.39 | 71.10 | 75.25 | 4.4M |
| 2025-06-20 | 74.88 | 75.71 | 73.85 | 74.62 | 4.4M |
| 2025-06-18 | 74.47 | 75.59 | 73.40 | 74.45 | 3.0M |
| 2025-06-17 | 73.72 | 76.34 | 72.36 | 74.71 | 4.7M |
| 2025-06-16 | 74.91 | 77.40 | 74.36 | 74.50 | 3.2M |
| 2025-06-13 | 76.12 | 77.29 | 73.86 | 74.57 | 5.0M |
| 2025-06-12 | 76.00 | 78.64 | 75.82 | 78.25 | 3.8M |
| 2025-06-11 | 78.74 | 79.14 | 76.45 | 76.83 | 3.8M |
| 2025-06-10 | 79.00 | 79.84 | 77.75 | 78.32 | 3.3M |
| 2025-06-09 | 79.50 | 80.44 | 78.04 | 78.22 | 2.6M |
| 2025-06-06 | 79.04 | 79.72 | 77.54 | 79.03 | 3.7M |
| 2025-06-05 | 81.02 | 81.95 | 77.86 | 78.33 | 3.4M |
| 2025-06-04 | 80.92 | 83.57 | 79.93 | 82.04 | 3.3M |
| 2025-06-03 | 81.83 | 82.47 | 79.36 | 81.06 | 3.4M |
| 2025-06-02 | 80.50 | 81.58 | 79.15 | 81.25 | 2.8M |
| 2025-05-30 | 81.56 | 81.77 | 78.88 | 81.27 | 5.3M |
| 2025-05-29 | 82.85 | 83.60 | 81.56 | 81.88 | 2.6M |
| 2025-05-28 | 82.43 | 83.33 | 81.76 | 81.91 | 2.2M |
| 2025-05-27 | 84.50 | 84.86 | 81.96 | 82.34 | 4.4M |
| 2025-05-23 | 83.09 | 84.63 | 82.76 | 83.43 | 2.9M |
| 2025-05-22 | 84.00 | 86.05 | 83.37 | 84.36 | 4.3M |
| 2025-05-21 | 87.79 | 88.45 | 83.27 | 83.69 | 4.8M |
| 2025-05-20 | 90.65 | 91.55 | 88.95 | 89.38 | 4.2M |
| 2025-05-19 | 94.80 | 94.80 | 90.02 | 90.06 | 5.5M |
| 2025-05-16 | 97.02 | 97.68 | 93.02 | 96.81 | 9.8M |
| 2025-05-15 | 99.54 | 100.94 | 98.31 | 99.06 | 5.1M |
| 2025-05-14 | 100.00 | 100.85 | 98.50 | 99.54 | 2.7M |
| 2025-05-13 | 99.50 | 101.50 | 98.93 | 99.70 | 3.2M |
| 2025-05-12 | 98.50 | 99.66 | 95.77 | 98.74 | 2.5M |
| 2025-05-09 | 96.36 | 96.71 | 93.24 | 93.91 | 1.9M |
| 2025-05-08 | 95.10 | 96.75 | 94.18 | 95.94 | 2.2M |
| 2025-05-07 | 94.33 | 95.75 | 93.12 | 93.80 | 2.3M |
| 2025-05-06 | 93.50 | 94.50 | 90.75 | 93.32 | 2.8M |
| 2025-05-05 | 95.38 | 97.98 | 95.37 | 95.84 | 1.9M |
| 2025-05-02 | 95.89 | 97.41 | 94.75 | 96.65 | 2.4M |
| 2025-05-01 | 94.97 | 96.73 | 93.52 | 94.53 | 3.2M |
| 2025-04-30 | 88.29 | 92.66 | 87.35 | 92.43 | 2.2M |
| 2025-04-29 | 92.98 | 93.34 | 90.07 | 91.91 | 2.3M |
| 2025-04-28 | 91.28 | 93.95 | 90.80 | 93.16 | 2.6M |
| 2025-04-25 | 91.13 | 91.95 | 90.15 | 90.80 | 1.9M |
| 2025-04-24 | 86.55 | 91.49 | 86.03 | 91.02 | 2.0M |
| 2025-04-23 | 88.00 | 90.90 | 85.75 | 86.45 | 3.1M |
| 2025-04-22 | 81.56 | 82.82 | 80.00 | 81.30 | 2.4M |
| 2025-04-21 | 84.80 | 84.89 | 78.03 | 80.37 | 3.6M |
| 2025-04-17 | 85.79 | 86.36 | 83.42 | 86.00 | 1.9M |
| 2025-04-16 | 86.50 | 87.57 | 83.35 | 85.56 | 1.9M |
| 2025-04-15 | 89.13 | 90.42 | 86.97 | 88.33 | 1.9M |
| 2025-04-14 | 92.49 | 93.25 | 87.51 | 89.04 | 2.1M |
| 2025-04-11 | 88.83 | 90.11 | 85.80 | 90.07 | 1.8M |
| 2025-04-10 | 89.00 | 89.43 | 84.00 | 88.77 | 3.3M |
| 2025-04-09 | 79.01 | 93.41 | 78.75 | 91.95 | 6.3M |
| 2025-04-08 | 84.57 | 85.46 | 76.91 | 78.46 | 3.3M |
| 2025-04-07 | 70.90 | 84.99 | 70.00 | 79.30 | 5.9M |
| 2025-04-04 | 80.00 | 80.15 | 72.91 | 75.19 | 8.2M |
| 2025-04-03 | 83.57 | 85.19 | 81.10 | 84.18 | 3.8M |
| 2025-04-02 | 85.11 | 91.62 | 84.58 | 90.35 | 3.0M |
| 2025-04-01 | 86.24 | 87.80 | 84.94 | 87.20 | 2.6M |
| 2025-03-31 | 82.68 | 87.21 | 81.74 | 86.41 | 4.2M |
| 2025-03-28 | 87.06 | 88.10 | 84.66 | 85.85 | 14.4M |
| 2025-03-27 | 89.63 | 92.04 | 88.35 | 88.39 | 6.1M |
| 2025-03-26 | 89.58 | 90.17 | 85.50 | 86.67 | 2.9M |
| 2025-03-25 | 92.49 | 93.73 | 89.04 | 90.28 | 2.9M |
| 2025-03-24 | 87.34 | 90.49 | 86.40 | 90.33 | 3.7M |
| 2025-03-21 | 83.33 | 84.19 | 81.13 | 83.85 | 3.6M |
| 2025-03-20 | 82.62 | 86.67 | 81.70 | 84.66 | 5.9M |
| 2025-03-19 | 77.51 | 82.51 | 76.66 | 81.00 | 4.4M |
| 2025-03-18 | 77.37 | 77.87 | 75.60 | 76.78 | 2.1M |
| 2025-03-17 | 78.48 | 79.81 | 75.34 | 78.59 | 3.1M |
| 2025-03-14 | 75.85 | 78.65 | 75.50 | 77.48 | 3.3M |
| 2025-03-13 | 82.37 | 82.37 | 73.91 | 74.07 | 5.0M |
| 2025-03-12 | 81.80 | 83.70 | 80.09 | 82.38 | 2.4M |
| 2025-03-11 | 79.91 | 82.10 | 78.39 | 80.01 | 3.3M |
| 2025-03-10 | 81.01 | 83.27 | 77.80 | 80.44 | 4.4M |
| 2025-03-07 | 82.34 | 84.73 | 78.54 | 84.12 | 4.1M |
| 2025-03-06 | 84.01 | 87.17 | 82.21 | 82.65 | 5.1M |
| 2025-03-05 | 86.00 | 87.22 | 83.89 | 86.76 | 3.7M |
| 2025-03-04 | 85.23 | 87.37 | 81.68 | 86.25 | 5.4M |
| 2025-03-03 | 95.10 | 95.51 | 87.23 | 87.65 | 4.3M |
| 2025-02-28 | 90.30 | 95.41 | 88.75 | 95.03 | 5.5M |
| 2025-02-27 | 98.07 | 98.98 | 89.68 | 90.08 | 5.3M |
| 2025-02-26 | 101.30 | 101.59 | 94.55 | 98.96 | 9.1M |
| 2025-02-25 | 102.65 | 103.00 | 97.73 | 99.30 | 7.7M |
| 2025-02-24 | 108.80 | 108.98 | 101.28 | 104.22 | 4.6M |
| 2025-02-21 | 118.02 | 119.01 | 107.55 | 107.93 | 4.4M |
| 2025-02-20 | 118.71 | 119.21 | 114.64 | 118.60 | 2.8M |
| 2025-02-19 | 132.47 | 132.47 | 117.82 | 119.42 | 4.5M |
| 2025-02-18 | 131.23 | 134.73 | 129.40 | 133.31 | 1.8M |
| 2025-02-14 | 130.28 | 131.60 | 126.64 | 131.07 | 1.6M |
| 2025-02-13 | 132.68 | 134.89 | 128.94 | 130.50 | 1.9M |
| 2025-02-12 | 128.51 | 130.74 | 127.51 | 130.30 | 1.8M |
| 2025-02-11 | 139.49 | 139.62 | 130.76 | 130.87 | 2.3M |
| 2025-02-10 | 140.16 | 141.75 | 139.00 | 140.62 | 1.2M |
| 2025-02-07 | 142.28 | 144.49 | 137.67 | 138.40 | 1.5M |
| 2025-02-06 | 143.16 | 143.89 | 139.63 | 141.95 | 1.2M |
| 2025-02-05 | 142.50 | 143.01 | 139.33 | 142.90 | 1.5M |
| 2025-02-04 | 138.00 | 143.20 | 137.64 | 142.27 | 2.2M |
| 2025-02-03 | 130.75 | 138.52 | 128.57 | 137.32 | 2.4M |
| 2025-01-31 | 139.75 | 140.60 | 134.52 | 135.05 | 1.7M |
| 2025-01-30 | 136.71 | 140.00 | 136.20 | 138.95 | 1.8M |
| 2025-01-29 | 126.91 | 135.73 | 126.75 | 135.33 | 3.9M |
| 2025-01-28 | 123.68 | 126.14 | 121.55 | 125.96 | 1.3M |
| 2025-01-27 | 121.07 | 126.00 | 120.69 | 122.97 | 1.8M |
| 2025-01-24 | 123.81 | 125.56 | 123.13 | 124.88 | 1.6M |
| 2025-01-23 | 122.22 | 125.13 | 120.51 | 124.01 | 2.2M |
| 2025-01-22 | 122.36 | 126.48 | 120.06 | 123.39 | 2.7M |
| 2025-01-21 | 119.98 | 121.40 | 118.30 | 120.50 | 2.3M |
| 2025-01-17 | 119.20 | 119.74 | 116.63 | 118.23 | 1.7M |
| 2025-01-16 | 116.05 | 118.18 | 115.49 | 117.51 | 1.7M |
| 2025-01-15 | 116.00 | 116.86 | 113.31 | 115.61 | 1.8M |
| 2025-01-14 | 112.48 | 112.80 | 110.22 | 112.42 | 1.3M |
| 2025-01-13 | 112.50 | 113.32 | 109.23 | 111.03 | 2.2M |
| 2025-01-10 | 112.16 | 115.37 | 111.54 | 115.12 | 1.4M |
| 2025-01-08 | 112.82 | 116.11 | 112.26 | 114.59 | 1.9M |
| 2025-01-07 | 119.00 | 119.85 | 111.43 | 112.82 | 3.1M |
| 2025-01-06 | 117.07 | 120.77 | 116.26 | 118.88 | 3.2M |
| 2025-01-03 | 115.83 | 116.04 | 112.78 | 115.08 | 1.9M |
| 2025-01-02 | 113.38 | 117.47 | 112.29 | 115.18 | 2.2M |