80.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 76.84 | 77.00 | 76.39 | 76.50 | 0.0M |
| 2024-12-30 | 76.50 | 76.96 | 76.00 | 76.51 | 0.0M |
| 2024-12-27 | 75.53 | 76.00 | 74.50 | 76.00 | 0.0M |
| 2024-12-26 | 76.49 | 76.49 | 75.25 | 76.00 | 0.0M |
| 2024-12-24 | 75.15 | 76.74 | 75.15 | 76.73 | 0.0M |
| 2024-12-23 | 77.01 | 77.84 | 75.00 | 76.70 | 0.0M |
| 2024-12-20 | 78.98 | 78.98 | 76.10 | 78.12 | 0.0M |
| 2024-12-19 | 79.55 | 79.55 | 76.81 | 77.53 | 0.0M |
| 2024-12-18 | 77.27 | 79.75 | 77.00 | 79.75 | 0.0M |
| 2024-12-17 | 77.02 | 79.94 | 76.51 | 79.94 | 0.0M |
| 2024-12-16 | 79.02 | 79.86 | 75.21 | 79.75 | 0.0M |
| 2024-12-13 | 79.74 | 80.00 | 79.45 | 79.69 | 0.0M |
| 2024-12-12 | 80.24 | 80.98 | 79.04 | 80.98 | 0.0M |
| 2024-12-11 | 80.22 | 80.88 | 79.53 | 80.88 | 0.0M |
| 2024-12-10 | 80.25 | 80.99 | 79.75 | 80.99 | 0.0M |
| 2024-12-09 | 80.07 | 80.70 | 80.07 | 80.25 | 0.0M |
| 2024-12-06 | 80.82 | 80.85 | 80.10 | 80.10 | 0.0M |
| 2024-12-05 | 80.07 | 80.98 | 80.07 | 80.98 | 0.0M |
| 2024-12-04 | 80.26 | 80.99 | 80.12 | 80.99 | 0.0M |
| 2024-12-03 | 80.26 | 80.94 | 80.26 | 80.94 | 0.0M |
| 2024-12-02 | 80.03 | 80.66 | 80.02 | 80.66 | 0.0M |
| 2024-11-29 | 81.74 | 81.80 | 80.90 | 81.80 | 0.0M |
| 2024-11-27 | 81.05 | 81.81 | 81.00 | 81.20 | 0.0M |
| 2024-11-26 | 81.08 | 81.08 | 80.85 | 81.01 | 0.0M |
| 2024-11-25 | 81.31 | 81.72 | 80.85 | 81.08 | 0.0M |
| 2024-11-22 | 81.26 | 81.81 | 80.79 | 80.85 | 0.0M |
| 2024-11-21 | 81.00 | 81.25 | 80.72 | 80.97 | 0.0M |
| 2024-11-20 | 81.70 | 81.70 | 81.00 | 81.19 | 0.0M |
| 2024-11-19 | 81.74 | 81.74 | 81.50 | 81.50 | 0.0M |
| 2024-11-18 | 81.03 | 81.78 | 80.71 | 81.22 | 0.0M |
| 2024-11-15 | 81.33 | 81.94 | 81.33 | 81.94 | 0.0M |
| 2024-11-14 | 82.36 | 82.36 | 82.36 | 82.36 | 0.0M |
| 2024-11-13 | 80.66 | 82.85 | 80.66 | 81.00 | 0.0M |
| 2024-11-12 | 80.70 | 82.25 | 80.70 | 82.25 | 0.0M |
| 2024-11-11 | 82.24 | 82.87 | 80.67 | 82.87 | 0.0M |
| 2024-11-08 | 81.83 | 83.99 | 80.65 | 83.99 | 0.0M |
| 2024-11-07 | 81.40 | 83.97 | 81.04 | 82.50 | 0.0M |
| 2024-11-06 | 82.89 | 83.28 | 80.80 | 81.42 | 0.0M |
| 2024-11-05 | 83.99 | 83.99 | 83.08 | 83.08 | 0.0M |
| 2024-11-04 | 82.13 | 82.67 | 81.01 | 81.10 | 0.0M |
| 2024-11-01 | 85.96 | 85.96 | 82.00 | 83.50 | 0.0M |
| 2024-10-31 | 84.50 | 84.50 | 84.50 | 84.50 | 0.0M |
| 2024-10-29 | 85.75 | 86.34 | 82.03 | 85.50 | 0.0M |
| 2024-10-28 | 85.88 | 86.86 | 85.26 | 85.63 | 0.0M |
| 2024-10-25 | 86.90 | 86.90 | 86.90 | 86.90 | 0.0M |
| 2024-10-24 | 88.10 | 88.10 | 86.00 | 86.00 | 0.0M |
| 2024-10-23 | 85.57 | 88.12 | 85.08 | 85.21 | 0.0M |
| 2024-10-22 | 88.97 | 88.97 | 88.97 | 88.97 | 0.0M |
| 2024-10-21 | 90.50 | 90.50 | 89.50 | 89.50 | 0.0M |
| 2024-10-17 | 88.00 | 90.50 | 88.00 | 89.50 | 0.0M |
| 2024-10-16 | 87.50 | 87.50 | 87.50 | 87.50 | 0.0M |
| 2024-10-15 | 88.40 | 89.50 | 85.68 | 85.68 | 0.0M |
| 2024-10-14 | 85.02 | 88.74 | 85.02 | 85.38 | 0.0M |
| 2024-10-11 | 88.44 | 88.44 | 87.31 | 87.31 | 0.0M |
| 2024-10-10 | 88.50 | 88.50 | 85.33 | 88.05 | 0.0M |
| 2024-10-09 | 85.01 | 87.85 | 85.01 | 87.85 | 0.0M |
| 2024-10-08 | 86.50 | 94.87 | 85.50 | 87.99 | 0.0M |
| 2024-10-07 | 86.00 | 86.50 | 86.00 | 86.00 | 0.0M |
| 2024-10-04 | 87.00 | 87.00 | 85.73 | 86.07 | 0.0M |
| 2024-10-03 | 83.40 | 87.99 | 83.40 | 87.39 | 0.0M |
| 2024-10-02 | 86.00 | 86.00 | 84.65 | 84.65 | 0.0M |
| 2024-10-01 | 85.97 | 86.00 | 83.86 | 86.00 | 0.0M |
| 2024-09-30 | 86.83 | 87.99 | 84.00 | 84.00 | 0.0M |
| 2024-09-27 | 86.50 | 87.25 | 85.60 | 85.60 | 0.0M |
| 2024-09-26 | 86.50 | 87.00 | 86.07 | 87.00 | 0.0M |
| 2024-09-25 | 85.38 | 85.70 | 85.38 | 85.65 | 0.0M |
| 2024-09-24 | 83.87 | 85.86 | 83.87 | 85.69 | 0.0M |
| 2024-09-23 | 84.85 | 85.44 | 82.58 | 83.45 | 0.0M |
| 2024-09-20 | 82.00 | 83.91 | 82.00 | 83.50 | 0.0M |
| 2024-09-19 | 80.65 | 82.00 | 80.65 | 82.00 | 0.0M |
| 2024-09-18 | 81.49 | 82.00 | 81.10 | 82.00 | 0.0M |
| 2024-09-17 | 81.00 | 81.40 | 80.72 | 81.40 | 0.0M |
| 2024-09-16 | 80.68 | 80.70 | 80.50 | 80.70 | 0.0M |
| 2024-09-13 | 81.00 | 81.00 | 80.24 | 80.62 | 0.0M |
| 2024-09-12 | 80.01 | 80.33 | 80.00 | 80.33 | 0.0M |
| 2024-09-11 | 80.50 | 80.50 | 80.25 | 80.32 | 0.0M |
| 2024-09-10 | 81.13 | 81.13 | 80.20 | 80.40 | 0.0M |
| 2024-09-09 | 80.25 | 80.88 | 80.20 | 80.86 | 0.0M |
| 2024-09-06 | 80.89 | 80.89 | 80.26 | 80.26 | 0.0M |
| 2024-09-05 | 80.23 | 80.94 | 80.01 | 80.94 | 0.0M |
| 2024-09-04 | 80.45 | 80.47 | 80.14 | 80.44 | 0.0M |
| 2024-09-03 | 79.98 | 80.49 | 79.98 | 80.45 | 0.0M |
| 2024-08-30 | 81.00 | 81.33 | 81.00 | 81.05 | 0.0M |
| 2024-08-28 | 80.90 | 80.90 | 80.81 | 80.81 | 0.0M |
| 2024-08-27 | 80.98 | 80.98 | 80.81 | 80.90 | 0.0M |
| 2024-08-26 | 80.94 | 80.94 | 80.73 | 80.94 | 0.0M |
| 2024-08-23 | 80.90 | 80.99 | 80.58 | 80.87 | 0.0M |
| 2024-08-22 | 80.89 | 80.90 | 80.89 | 80.90 | 0.0M |
| 2024-08-21 | 80.95 | 80.95 | 80.95 | 80.95 | 0.0M |
| 2024-08-20 | 80.34 | 80.88 | 80.34 | 80.88 | 0.0M |
| 2024-08-19 | 80.55 | 80.99 | 80.26 | 80.90 | 0.0M |
| 2024-08-16 | 80.90 | 81.48 | 80.26 | 81.48 | 0.0M |
| 2024-08-15 | 80.64 | 80.99 | 80.64 | 80.99 | 0.0M |
| 2024-08-14 | 80.90 | 80.95 | 80.45 | 80.95 | 0.0M |
| 2024-08-13 | 80.00 | 80.90 | 80.00 | 80.90 | 0.0M |
| 2024-08-12 | 80.95 | 80.99 | 80.95 | 80.99 | 0.0M |
| 2024-08-08 | 80.80 | 80.99 | 80.09 | 80.99 | 0.0M |
| 2024-08-07 | 80.77 | 80.77 | 80.77 | 80.77 | 0.0M |
| 2024-08-06 | 80.11 | 80.49 | 79.55 | 80.49 | 0.0M |
| 2024-08-05 | 79.88 | 84.11 | 79.88 | 84.11 | 0.0M |
| 2024-08-02 | 79.90 | 83.70 | 79.00 | 83.70 | 0.0M |
| 2024-08-01 | 79.75 | 80.49 | 79.74 | 80.45 | 0.0M |
| 2024-07-31 | 79.50 | 79.75 | 79.50 | 79.74 | 0.0M |
| 2024-07-30 | 79.75 | 79.75 | 79.75 | 79.75 | 0.0M |
| 2024-07-29 | 79.64 | 79.75 | 79.64 | 79.75 | 0.0M |
| 2024-07-26 | 78.27 | 79.50 | 78.27 | 79.50 | 0.0M |
| 2024-07-25 | 77.33 | 79.99 | 77.30 | 79.74 | 0.0M |
| 2024-07-24 | 78.50 | 79.81 | 78.50 | 79.75 | 0.0M |
| 2024-07-23 | 78.55 | 79.99 | 78.35 | 79.94 | 0.0M |
| 2024-07-22 | 79.99 | 79.99 | 79.01 | 79.50 | 0.0M |
| 2024-07-19 | 79.10 | 79.85 | 78.99 | 79.85 | 0.0M |
| 2024-07-18 | 79.00 | 79.50 | 78.50 | 79.00 | 0.0M |
| 2024-07-17 | 78.75 | 79.25 | 78.33 | 78.50 | 0.0M |
| 2024-07-16 | 78.74 | 79.99 | 78.74 | 79.92 | 0.0M |
| 2024-07-15 | 78.99 | 83.06 | 78.51 | 83.06 | 0.0M |
| 2024-07-12 | 79.00 | 79.00 | 78.75 | 79.00 | 0.0M |
| 2024-07-11 | 79.33 | 79.33 | 78.36 | 79.06 | 0.0M |
| 2024-07-10 | 79.47 | 79.47 | 78.73 | 78.84 | 0.0M |
| 2024-07-09 | 78.50 | 79.46 | 77.98 | 78.86 | 0.0M |
| 2024-07-05 | 78.85 | 81.46 | 77.00 | 81.46 | 0.0M |
| 2024-07-03 | 78.87 | 78.87 | 78.00 | 78.75 | 0.0M |
| 2024-07-02 | 78.53 | 79.48 | 78.53 | 79.48 | 0.0M |
| 2024-07-01 | 79.12 | 79.49 | 78.21 | 79.27 | 0.0M |
| 2024-06-28 | 79.44 | 79.47 | 78.06 | 78.87 | 0.0M |
| 2024-06-27 | 78.77 | 79.48 | 78.77 | 79.17 | 0.0M |
| 2024-06-26 | 78.97 | 82.55 | 77.57 | 82.55 | 0.0M |
| 2024-06-24 | 78.91 | 79.10 | 78.26 | 79.10 | 0.0M |
| 2024-06-21 | 79.34 | 79.48 | 78.25 | 79.48 | 0.0M |
| 2024-06-20 | 78.46 | 83.04 | 77.58 | 83.04 | 0.0M |
| 2024-06-18 | 78.50 | 79.00 | 78.40 | 79.00 | 0.0M |
| 2024-06-17 | 78.20 | 78.70 | 78.20 | 78.69 | 0.0M |
| 2024-06-14 | 78.72 | 78.72 | 78.60 | 78.60 | 0.0M |
| 2024-06-13 | 78.29 | 78.72 | 78.29 | 78.72 | 0.0M |
| 2024-06-12 | 78.50 | 78.77 | 78.50 | 78.77 | 0.0M |
| 2024-06-11 | 78.00 | 78.70 | 78.00 | 78.70 | 0.0M |
| 2024-06-10 | 78.31 | 78.75 | 78.31 | 78.75 | 0.0M |
| 2024-06-07 | 78.06 | 79.15 | 78.00 | 79.15 | 0.0M |
| 2024-06-06 | 78.95 | 78.95 | 78.89 | 78.89 | 0.0M |
| 2024-06-05 | 78.52 | 79.40 | 78.00 | 79.40 | 0.0M |
| 2024-06-04 | 78.45 | 78.99 | 77.50 | 78.99 | 0.0M |
| 2024-06-03 | 78.57 | 78.66 | 78.05 | 78.44 | 0.0M |
| 2024-05-31 | 79.49 | 79.49 | 78.79 | 78.82 | 0.0M |
| 2024-05-30 | 79.49 | 79.49 | 78.52 | 79.48 | 0.0M |
| 2024-05-29 | 79.25 | 79.49 | 79.25 | 79.49 | 0.0M |
| 2024-05-28 | 79.01 | 79.44 | 79.00 | 79.44 | 0.0M |
| 2024-05-24 | 79.39 | 79.39 | 79.36 | 79.36 | 0.0M |
| 2024-05-23 | 79.02 | 79.34 | 79.02 | 79.02 | 0.0M |
| 2024-05-22 | 79.46 | 79.46 | 79.24 | 79.37 | 0.0M |
| 2024-05-21 | 79.46 | 79.49 | 79.46 | 79.49 | 0.0M |
| 2024-05-20 | 79.49 | 79.49 | 79.47 | 79.48 | 0.0M |
| 2024-05-17 | 79.45 | 79.47 | 77.52 | 79.00 | 0.0M |
| 2024-05-16 | 79.99 | 79.99 | 79.45 | 79.49 | 0.0M |
| 2024-05-15 | 79.75 | 79.99 | 79.75 | 79.85 | 0.0M |
| 2024-05-14 | 79.45 | 79.50 | 79.45 | 79.50 | 0.0M |
| 2024-05-13 | 79.50 | 79.73 | 79.37 | 79.48 | 0.0M |
| 2024-05-10 | 79.85 | 79.85 | 79.50 | 79.50 | 0.0M |
| 2024-05-09 | 80.00 | 80.00 | 79.51 | 79.51 | 0.0M |
| 2024-05-08 | 79.90 | 79.98 | 79.50 | 79.98 | 0.0M |
| 2024-05-07 | 79.25 | 79.92 | 79.25 | 79.92 | 0.0M |
| 2024-05-06 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-05-03 | 79.03 | 79.76 | 79.00 | 79.76 | 0.0M |
| 2024-04-30 | 79.00 | 79.76 | 79.00 | 79.76 | 0.0M |
| 2024-04-29 | 78.74 | 79.43 | 78.74 | 79.43 | 0.0M |
| 2024-04-26 | 79.10 | 79.90 | 78.68 | 79.90 | 0.0M |
| 2024-04-25 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0M |
| 2024-04-24 | 79.15 | 79.98 | 79.10 | 79.74 | 0.0M |
| 2024-04-23 | 78.22 | 79.19 | 78.08 | 79.10 | 0.0M |
| 2024-04-22 | 79.06 | 79.79 | 78.01 | 78.69 | 0.0M |
| 2024-04-19 | 79.25 | 79.45 | 78.86 | 79.44 | 0.0M |
| 2024-04-18 | 78.79 | 79.99 | 78.79 | 79.81 | 0.0M |
| 2024-04-17 | 80.00 | 80.39 | 79.00 | 80.00 | 0.0M |
| 2024-04-16 | 79.99 | 80.20 | 79.33 | 79.92 | 0.0M |
| 2024-04-15 | 80.80 | 80.80 | 80.20 | 80.20 | 0.0M |
| 2024-04-12 | 80.33 | 80.80 | 80.00 | 80.80 | 0.0M |
| 2024-04-11 | 80.75 | 80.90 | 80.75 | 80.80 | 0.0M |
| 2024-04-10 | 80.97 | 80.97 | 80.97 | 80.97 | 0.0M |
| 2024-04-09 | 80.70 | 81.61 | 80.70 | 81.00 | 0.0M |
| 2024-04-08 | 81.90 | 81.90 | 81.11 | 81.13 | 0.0M |
| 2024-04-05 | 80.79 | 81.48 | 80.79 | 81.48 | 0.0M |
| 2024-04-04 | 80.53 | 81.00 | 80.53 | 81.00 | 0.0M |
| 2024-04-03 | 80.78 | 81.12 | 80.78 | 81.12 | 0.0M |
| 2024-04-02 | 81.43 | 81.99 | 81.00 | 81.01 | 0.0M |
| 2024-04-01 | 81.61 | 81.61 | 81.03 | 81.03 | 0.0M |
| 2024-03-28 | 81.00 | 81.69 | 81.00 | 81.06 | 0.0M |
| 2024-03-27 | 81.43 | 81.45 | 81.11 | 81.11 | 0.0M |
| 2024-03-26 | 81.01 | 81.50 | 80.54 | 81.50 | 0.0M |
| 2024-03-25 | 81.60 | 81.60 | 81.11 | 81.11 | 0.0M |
| 2024-03-22 | 80.68 | 81.13 | 80.68 | 81.13 | 0.0M |
| 2024-03-21 | 80.97 | 80.97 | 80.52 | 80.97 | 0.0M |
| 2024-03-20 | 80.97 | 80.99 | 80.35 | 80.97 | 0.0M |
| 2024-03-19 | 80.33 | 80.59 | 80.30 | 80.59 | 0.0M |
| 2024-03-18 | 80.87 | 80.99 | 80.31 | 80.31 | 0.0M |
| 2024-03-15 | 80.35 | 80.97 | 80.35 | 80.42 | 0.0M |
| 2024-03-14 | 80.55 | 80.74 | 80.11 | 80.25 | 0.0M |
| 2024-03-13 | 80.42 | 80.99 | 80.07 | 80.07 | 0.0M |
| 2024-03-12 | 80.30 | 80.30 | 80.00 | 80.02 | 0.0M |
| 2024-03-11 | 80.14 | 80.50 | 80.14 | 80.50 | 0.0M |
| 2024-03-08 | 80.95 | 80.95 | 80.04 | 80.04 | 0.0M |
| 2024-03-07 | 80.18 | 80.91 | 80.02 | 80.02 | 0.0M |
| 2024-03-06 | 80.15 | 80.62 | 80.00 | 80.52 | 0.0M |
| 2024-03-05 | 80.84 | 80.84 | 79.75 | 80.35 | 0.0M |
| 2024-03-04 | 80.00 | 80.98 | 79.75 | 79.75 | 0.0M |
| 2024-03-01 | 79.75 | 79.90 | 79.00 | 79.75 | 0.0M |
| 2024-02-29 | 80.96 | 81.00 | 80.50 | 81.00 | 0.0M |
| 2024-02-28 | 80.25 | 80.25 | 80.00 | 80.00 | 0.0M |
| 2024-02-27 | 80.50 | 80.50 | 80.18 | 80.20 | 0.0M |
| 2024-02-26 | 80.96 | 80.96 | 80.15 | 80.15 | 0.0M |
| 2024-02-23 | 80.24 | 80.50 | 80.00 | 80.00 | 0.0M |
| 2024-02-22 | 80.50 | 81.62 | 79.86 | 79.88 | 0.0M |
| 2024-02-21 | 81.06 | 81.06 | 80.15 | 80.15 | 0.0M |
| 2024-02-20 | 80.72 | 81.64 | 79.50 | 80.11 | 0.0M |
| 2024-02-16 | 81.79 | 81.90 | 81.79 | 81.82 | 0.0M |
| 2024-02-15 | 80.80 | 81.84 | 80.50 | 81.74 | 0.0M |
| 2024-02-14 | 81.37 | 81.37 | 80.80 | 80.80 | 0.0M |
| 2024-02-13 | 80.77 | 81.19 | 80.50 | 80.50 | 0.0M |
| 2024-02-12 | 81.00 | 81.46 | 80.80 | 80.80 | 0.0M |
| 2024-02-09 | 81.11 | 81.48 | 81.00 | 81.48 | 0.0M |
| 2024-02-08 | 81.02 | 81.02 | 81.02 | 81.02 | 0.0M |
| 2024-02-07 | 81.84 | 81.84 | 80.74 | 81.76 | 0.0M |
| 2024-02-06 | 81.73 | 81.85 | 81.73 | 81.85 | 0.0M |
| 2024-02-05 | 81.75 | 81.75 | 80.50 | 80.70 | 0.0M |
| 2024-02-02 | 81.50 | 81.50 | 81.23 | 81.25 | 0.0M |
| 2024-02-01 | 81.00 | 81.50 | 81.00 | 81.50 | 0.0M |
| 2024-01-31 | 81.00 | 81.89 | 81.00 | 81.89 | 0.0M |
| 2024-01-30 | 80.67 | 81.00 | 80.67 | 81.00 | 0.0M |
| 2024-01-29 | 80.78 | 80.78 | 80.75 | 80.75 | 0.0M |
| 2024-01-26 | 80.80 | 80.80 | 80.58 | 80.58 | 0.0M |
| 2024-01-25 | 80.65 | 80.80 | 80.55 | 80.74 | 0.0M |
| 2024-01-24 | 80.27 | 81.21 | 80.27 | 80.30 | 0.0M |
| 2024-01-23 | 80.98 | 80.98 | 80.98 | 80.98 | 0.0M |
| 2024-01-22 | 80.02 | 80.17 | 80.02 | 80.17 | 0.0M |
| 2024-01-19 | 80.25 | 80.62 | 79.75 | 80.62 | 0.0M |
| 2024-01-18 | 79.75 | 79.86 | 79.15 | 79.85 | 0.0M |
| 2024-01-17 | 79.50 | 79.76 | 79.50 | 79.75 | 0.0M |
| 2024-01-16 | 79.55 | 79.97 | 79.40 | 79.56 | 0.0M |
| 2024-01-12 | 80.76 | 81.25 | 79.70 | 79.70 | 0.0M |
| 2024-01-11 | 79.50 | 82.67 | 79.50 | 80.87 | 0.0M |
| 2024-01-10 | 79.50 | 81.25 | 79.50 | 80.67 | 0.0M |
| 2024-01-09 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-01-08 | 79.65 | 80.01 | 79.52 | 79.55 | 0.0M |
| 2024-01-05 | 79.52 | 82.00 | 79.52 | 80.01 | 0.0M |
| 2024-01-04 | 80.05 | 81.57 | 80.05 | 80.57 | 0.0M |
| 2024-01-03 | 81.92 | 81.98 | 80.01 | 80.12 | 0.0M |
| 2024-01-02 | 82.99 | 82.99 | 82.50 | 82.88 | 0.0M |