76.20
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 76.70 | 76.90 | 75.80 | 76.20 | 0.5M |
| 2025-09-30 | 76.20 | 76.60 | 75.70 | 76.30 | 0.7M |
| 2025-09-26 | 76.70 | 76.70 | 75.70 | 76.00 | 0.9M |
| 2025-09-25 | 77.10 | 78.00 | 76.50 | 76.70 | 0.9M |
| 2025-09-24 | 78.10 | 78.30 | 76.90 | 77.10 | 0.5M |
| 2025-09-23 | 77.80 | 77.80 | 76.80 | 77.40 | 0.7M |
| 2025-09-22 | 79.00 | 79.50 | 77.70 | 77.70 | 1.5M |
| 2025-09-19 | 80.50 | 80.60 | 78.70 | 79.00 | 1.8M |
| 2025-09-18 | 82.50 | 83.70 | 81.20 | 81.40 | 1.0M |
| 2025-09-17 | 82.60 | 82.70 | 81.50 | 82.10 | 0.5M |
| 2025-09-16 | 80.80 | 84.40 | 80.70 | 82.30 | 1.1M |
| 2025-09-15 | 81.80 | 82.00 | 80.30 | 80.80 | 0.6M |
| 2025-09-12 | 80.00 | 82.00 | 80.00 | 81.80 | 0.7M |
| 2025-09-11 | 80.20 | 80.80 | 79.50 | 80.00 | 1.3M |
| 2025-09-10 | 81.70 | 81.70 | 80.40 | 80.60 | 0.9M |
| 2025-09-09 | 82.00 | 82.60 | 80.50 | 81.40 | 1.2M |
| 2025-09-08 | 84.40 | 84.50 | 81.30 | 81.80 | 2.0M |
| 2025-09-05 | 85.00 | 88.00 | 82.90 | 85.00 | 10.8M |
| 2025-09-04 | 76.70 | 84.00 | 76.70 | 84.00 | 5.5M |
| 2025-09-03 | 75.30 | 76.40 | 75.20 | 76.40 | 0.6M |
| 2025-09-02 | 75.20 | 75.50 | 74.40 | 75.30 | 0.7M |
| 2025-09-01 | 75.60 | 75.90 | 74.40 | 75.10 | 1.1M |
| 2025-08-29 | 77.00 | 77.00 | 75.10 | 75.60 | 1.1M |
| 2025-08-28 | 75.10 | 76.20 | 74.60 | 76.20 | 2.7M |
| 2025-08-27 | 80.20 | 80.70 | 79.90 | 80.00 | 1.9M |
| 2025-08-26 | 80.50 | 80.50 | 79.70 | 80.20 | 1.9M |
| 2025-08-25 | 81.40 | 81.80 | 80.40 | 80.40 | 2.0M |
| 2025-08-22 | 82.70 | 82.70 | 80.70 | 80.90 | 1.2M |
| 2025-08-21 | 80.30 | 82.20 | 80.30 | 81.80 | 0.9M |
| 2025-08-20 | 81.10 | 81.60 | 80.00 | 80.20 | 4.1M |
| 2025-08-19 | 82.40 | 82.80 | 81.10 | 81.20 | 2.0M |
| 2025-08-18 | 83.70 | 84.30 | 82.60 | 82.70 | 1.1M |
| 2025-08-15 | 85.30 | 85.30 | 83.50 | 83.50 | 1.0M |
| 2025-08-14 | 84.30 | 85.50 | 84.20 | 84.60 | 0.9M |
| 2025-08-13 | 83.30 | 85.40 | 83.30 | 84.10 | 0.6M |
| 2025-08-12 | 83.50 | 83.80 | 83.30 | 83.30 | 0.3M |
| 2025-08-11 | 84.50 | 84.50 | 83.30 | 83.50 | 0.5M |
| 2025-08-08 | 83.70 | 84.70 | 83.70 | 84.30 | 0.3M |
| 2025-08-07 | 84.30 | 84.50 | 83.80 | 84.00 | 0.3M |
| 2025-08-06 | 83.20 | 85.70 | 83.20 | 84.10 | 0.7M |
| 2025-08-05 | 83.30 | 83.90 | 83.10 | 83.50 | 0.2M |
| 2025-08-04 | 81.80 | 83.60 | 81.70 | 83.60 | 0.3M |
| 2025-08-01 | 81.10 | 82.40 | 80.80 | 82.10 | 0.3M |
| 2025-07-31 | 82.30 | 82.30 | 81.50 | 81.90 | 0.4M |
| 2025-07-30 | 82.70 | 82.70 | 81.90 | 82.40 | 0.2M |
| 2025-07-29 | 82.80 | 82.80 | 81.30 | 82.10 | 0.9M |
| 2025-07-28 | 83.40 | 83.50 | 82.80 | 82.80 | 0.4M |
| 2025-07-25 | 83.20 | 83.50 | 82.90 | 83.00 | 0.3M |
| 2025-07-24 | 83.50 | 84.10 | 83.10 | 83.60 | 0.2M |
| 2025-07-23 | 82.30 | 83.70 | 82.20 | 83.40 | 0.7M |
| 2025-07-22 | 83.00 | 83.00 | 81.80 | 82.10 | 0.9M |
| 2025-07-21 | 83.90 | 84.20 | 82.60 | 82.60 | 1.1M |
| 2025-07-18 | 85.00 | 85.40 | 83.30 | 83.90 | 0.8M |
| 2025-07-17 | 83.50 | 84.90 | 83.50 | 84.20 | 0.9M |
| 2025-07-16 | 85.00 | 85.40 | 83.60 | 83.80 | 1.1M |
| 2025-07-15 | 86.50 | 86.50 | 84.70 | 85.30 | 0.7M |
| 2025-07-14 | 87.50 | 87.50 | 85.70 | 85.70 | 0.4M |
| 2025-07-11 | 86.70 | 88.20 | 86.60 | 87.20 | 0.6M |
| 2025-07-10 | 86.50 | 87.10 | 85.30 | 86.70 | 0.5M |
| 2025-07-09 | 85.70 | 86.30 | 85.40 | 85.80 | 0.4M |
| 2025-07-08 | 87.30 | 88.20 | 85.40 | 85.70 | 0.6M |
| 2025-07-07 | 86.70 | 87.30 | 86.30 | 87.00 | 0.5M |
| 2025-07-04 | 86.70 | 87.20 | 85.60 | 86.70 | 0.5M |
| 2025-07-03 | 86.30 | 87.80 | 86.30 | 86.70 | 0.5M |
| 2025-07-02 | 86.40 | 87.20 | 85.60 | 86.60 | 0.6M |
| 2025-07-01 | 84.90 | 86.30 | 84.40 | 85.50 | 1.0M |
| 2025-06-30 | 85.40 | 86.30 | 84.70 | 85.00 | 0.6M |
| 2025-06-27 | 86.00 | 86.40 | 84.70 | 85.60 | 0.6M |
| 2025-06-26 | 84.90 | 85.90 | 84.50 | 85.50 | 0.7M |
| 2025-06-25 | 83.80 | 84.50 | 83.60 | 84.50 | 0.5M |
| 2025-06-24 | 82.60 | 83.80 | 82.60 | 83.10 | 0.4M |
| 2025-06-23 | 81.50 | 82.60 | 80.50 | 82.60 | 0.8M |
| 2025-06-20 | 83.00 | 83.60 | 81.00 | 81.50 | 1.9M |
| 2025-06-19 | 84.40 | 85.20 | 83.00 | 83.10 | 1.2M |
| 2025-06-18 | 85.40 | 85.40 | 84.40 | 84.50 | 0.8M |
| 2025-06-17 | 84.50 | 85.00 | 84.00 | 84.70 | 0.7M |
| 2025-06-16 | 84.50 | 85.10 | 83.90 | 85.00 | 0.6M |
| 2025-06-13 | 85.30 | 85.80 | 84.60 | 84.70 | 0.7M |
| 2025-06-12 | 86.00 | 86.00 | 85.30 | 85.30 | 0.4M |
| 2025-06-11 | 86.00 | 86.20 | 85.00 | 85.90 | 0.7M |
| 2025-06-10 | 86.00 | 86.50 | 85.50 | 86.00 | 0.6M |
| 2025-06-09 | 86.80 | 86.80 | 85.40 | 85.70 | 0.5M |
| 2025-06-06 | 85.60 | 86.80 | 85.40 | 86.60 | 0.8M |
| 2025-06-05 | 84.80 | 85.90 | 84.40 | 85.60 | 1.2M |
| 2025-06-04 | 85.50 | 85.90 | 84.10 | 84.20 | 3.7M |
| 2025-06-03 | 86.50 | 88.00 | 85.00 | 85.00 | 2.1M |
| 2025-06-02 | 90.30 | 90.30 | 85.50 | 86.50 | 3.3M |
| 2025-05-29 | 93.60 | 93.60 | 91.00 | 91.90 | 0.8M |
| 2025-05-28 | 93.80 | 94.90 | 92.00 | 92.50 | 0.8M |
| 2025-05-27 | 95.20 | 96.20 | 93.70 | 93.70 | 1.2M |
| 2025-05-26 | 93.80 | 95.00 | 93.80 | 94.60 | 0.6M |
| 2025-05-23 | 94.00 | 95.20 | 93.70 | 94.30 | 0.9M |
| 2025-05-22 | 92.70 | 94.90 | 92.20 | 94.00 | 1.1M |
| 2025-05-21 | 93.50 | 94.30 | 92.80 | 93.50 | 1.0M |
| 2025-05-20 | 93.60 | 96.30 | 93.20 | 93.60 | 1.6M |
| 2025-05-19 | 96.60 | 96.60 | 91.80 | 92.60 | 3.1M |
| 2025-05-16 | 94.70 | 97.30 | 94.30 | 96.00 | 2.7M |
| 2025-05-15 | 93.60 | 95.20 | 93.30 | 95.20 | 1.5M |
| 2025-05-14 | 94.70 | 95.50 | 93.60 | 94.40 | 1.9M |
| 2025-05-13 | 92.00 | 95.70 | 91.90 | 94.70 | 3.8M |
| 2025-05-12 | 91.70 | 92.00 | 89.30 | 90.00 | 1.1M |
| 2025-05-09 | 90.10 | 92.30 | 89.80 | 91.70 | 0.7M |
| 2025-05-08 | 90.50 | 90.80 | 89.80 | 90.50 | 0.6M |
| 2025-05-07 | 91.30 | 92.60 | 89.70 | 90.50 | 1.3M |
| 2025-05-06 | 94.20 | 94.70 | 91.20 | 91.40 | 1.5M |
| 2025-05-05 | 95.50 | 97.80 | 93.70 | 95.10 | 3.8M |
| 2025-05-02 | 88.40 | 92.50 | 87.60 | 92.50 | 1.7M |
| 2025-04-30 | 86.70 | 89.30 | 86.60 | 87.50 | 1.2M |
| 2025-04-29 | 85.20 | 88.00 | 84.80 | 86.90 | 1.4M |
| 2025-04-28 | 84.70 | 85.60 | 84.50 | 85.60 | 0.9M |
| 2025-04-25 | 85.00 | 85.80 | 84.30 | 85.20 | 0.9M |
| 2025-04-24 | 84.00 | 84.60 | 83.50 | 84.20 | 1.0M |
| 2025-04-23 | 83.00 | 84.10 | 82.60 | 83.90 | 0.9M |
| 2025-04-22 | 84.00 | 84.00 | 81.00 | 82.00 | 1.8M |
| 2025-04-21 | 85.50 | 85.90 | 82.70 | 84.40 | 1.6M |
| 2025-04-18 | 84.80 | 86.00 | 84.20 | 86.00 | 1.0M |
| 2025-04-17 | 83.10 | 85.10 | 82.70 | 84.70 | 0.7M |
| 2025-04-16 | 85.30 | 85.50 | 82.50 | 82.70 | 4.0M |
| 2025-04-15 | 84.20 | 85.90 | 83.80 | 85.80 | 1.4M |
| 2025-04-14 | 83.50 | 85.20 | 81.70 | 84.40 | 2.5M |
| 2025-04-11 | 81.40 | 84.20 | 79.00 | 82.80 | 3.3M |
| 2025-04-10 | 85.60 | 86.50 | 84.70 | 85.50 | 4.7M |
| 2025-04-09 | 87.00 | 87.00 | 78.70 | 78.70 | 4.4M |
| 2025-04-08 | 83.40 | 88.30 | 82.50 | 87.40 | 5.3M |
| 2025-04-07 | 87.70 | 87.70 | 87.70 | 87.70 | 0.6M |
| 2025-04-02 | 98.30 | 98.30 | 95.20 | 97.40 | 1.3M |
| 2025-04-01 | 99.30 | 101.50 | 96.60 | 98.50 | 2.6M |
| 2025-03-31 | 102.50 | 102.50 | 97.10 | 99.00 | 2.3M |
| 2025-03-28 | 106.00 | 107.00 | 102.00 | 103.50 | 1.9M |
| 2025-03-27 | 106.50 | 108.50 | 105.00 | 106.00 | 1.5M |
| 2025-03-26 | 107.00 | 108.50 | 106.00 | 108.00 | 1.4M |
| 2025-03-25 | 109.50 | 109.50 | 105.00 | 107.50 | 2.6M |
| 2025-03-24 | 108.00 | 111.50 | 106.50 | 109.50 | 6.1M |
| 2025-03-21 | 99.80 | 108.50 | 99.10 | 106.50 | 4.9M |
| 2025-03-20 | 97.40 | 99.50 | 97.10 | 99.40 | 1.5M |
| 2025-03-19 | 97.00 | 98.20 | 96.70 | 97.10 | 1.1M |
| 2025-03-18 | 96.10 | 97.00 | 95.60 | 97.00 | 0.7M |
| 2025-03-17 | 95.30 | 96.00 | 94.30 | 96.00 | 0.7M |
| 2025-03-14 | 93.70 | 95.60 | 93.00 | 95.20 | 0.7M |
| 2025-03-13 | 95.00 | 96.10 | 93.50 | 93.60 | 1.1M |
| 2025-03-12 | 94.10 | 95.30 | 93.90 | 95.00 | 0.6M |
| 2025-03-11 | 93.00 | 94.80 | 91.70 | 94.20 | 1.2M |
| 2025-03-10 | 93.70 | 94.80 | 93.70 | 93.80 | 0.6M |
| 2025-03-07 | 93.90 | 94.30 | 93.40 | 93.70 | 0.5M |
| 2025-03-06 | 95.30 | 95.30 | 93.80 | 93.90 | 0.4M |
| 2025-03-05 | 95.00 | 95.50 | 94.00 | 95.20 | 0.4M |
| 2025-03-04 | 94.70 | 95.10 | 93.30 | 95.00 | 0.5M |
| 2025-03-03 | 96.20 | 96.20 | 94.60 | 94.80 | 0.6M |
| 2025-02-27 | 96.90 | 97.30 | 95.80 | 96.20 | 0.8M |
| 2025-02-26 | 97.00 | 98.20 | 96.30 | 96.60 | 1.0M |
| 2025-02-25 | 97.10 | 97.60 | 96.10 | 97.00 | 0.6M |
| 2025-02-24 | 96.70 | 98.40 | 95.80 | 97.70 | 1.2M |
| 2025-02-21 | 96.10 | 98.60 | 95.30 | 96.20 | 1.9M |
| 2025-02-20 | 93.10 | 97.00 | 93.10 | 96.00 | 1.5M |
| 2025-02-19 | 94.00 | 94.00 | 92.50 | 93.30 | 1.7M |
| 2025-02-18 | 93.30 | 94.30 | 92.80 | 93.50 | 1.4M |
| 2025-02-17 | 90.70 | 93.70 | 89.70 | 93.10 | 1.9M |
| 2025-02-14 | 90.50 | 92.30 | 89.90 | 90.70 | 1.6M |
| 2025-02-13 | 89.20 | 90.30 | 88.90 | 90.30 | 0.8M |
| 2025-02-12 | 89.90 | 90.90 | 89.10 | 89.10 | 1.2M |
| 2025-02-11 | 89.00 | 90.20 | 88.10 | 89.80 | 1.5M |
| 2025-02-10 | 86.00 | 90.00 | 85.00 | 89.70 | 2.0M |
| 2025-02-07 | 89.50 | 89.50 | 85.40 | 85.80 | 2.1M |
| 2025-02-06 | 85.00 | 91.20 | 85.00 | 88.30 | 2.9M |
| 2025-02-05 | 83.20 | 85.50 | 83.20 | 85.00 | 0.9M |
| 2025-02-04 | 83.70 | 84.50 | 83.20 | 83.20 | 0.5M |
| 2025-02-03 | 83.80 | 85.00 | 83.40 | 83.70 | 0.5M |
| 2025-01-22 | 82.70 | 84.30 | 82.60 | 83.90 | 0.6M |
| 2025-01-21 | 81.20 | 82.00 | 81.10 | 81.70 | 0.2M |
| 2025-01-20 | 80.40 | 81.50 | 80.00 | 81.20 | 0.5M |
| 2025-01-17 | 81.00 | 81.50 | 80.40 | 80.40 | 0.4M |
| 2025-01-16 | 80.80 | 81.70 | 80.80 | 81.00 | 0.5M |
| 2025-01-15 | 81.60 | 81.90 | 79.90 | 80.30 | 1.4M |
| 2025-01-14 | 82.00 | 82.20 | 81.50 | 81.60 | 0.3M |
| 2025-01-13 | 82.10 | 82.10 | 80.50 | 81.30 | 0.8M |
| 2025-01-10 | 82.90 | 83.20 | 82.30 | 82.70 | 0.5M |
| 2025-01-09 | 85.00 | 85.20 | 82.60 | 83.20 | 0.6M |
| 2025-01-08 | 85.00 | 85.10 | 84.40 | 84.80 | 0.2M |
| 2025-01-07 | 85.20 | 85.60 | 84.30 | 84.40 | 0.5M |
| 2025-01-06 | 85.00 | 85.50 | 84.30 | 84.70 | 0.6M |
| 2025-01-03 | 86.50 | 86.70 | 85.00 | 85.00 | 0.4M |
| 2025-01-02 | 85.80 | 87.10 | 85.30 | 86.50 | 0.3M |