67.45
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 | 67.00 | 67.45 | 65.00 | 67.45 | 0.0M |
| 2025-09-25 | 69.60 | 69.60 | 67.00 | 67.00 | 0.0M |
| 2025-09-24 | 69.45 | 69.45 | 68.20 | 69.30 | 0.0M |
| 2025-09-23 | 69.60 | 69.60 | 68.20 | 68.20 | 0.0M |
| 2025-09-22 | 70.15 | 70.20 | 68.05 | 68.25 | 0.0M |
| 2025-09-19 | 69.00 | 70.20 | 68.05 | 68.85 | 0.0M |
| 2025-09-18 | 68.00 | 69.80 | 68.00 | 69.15 | 0.0M |
| 2025-09-17 | 70.00 | 70.00 | 67.75 | 67.75 | 0.0M |
| 2025-09-16 | 69.00 | 69.60 | 67.80 | 69.60 | 0.0M |
| 2025-09-15 | 69.35 | 71.60 | 69.00 | 69.00 | 0.0M |
| 2025-09-12 | 68.00 | 69.90 | 66.00 | 69.35 | 0.1M |
| 2025-09-11 | 68.00 | 69.20 | 66.70 | 68.20 | 0.0M |
| 2025-09-10 | 66.30 | 67.70 | 66.25 | 67.35 | 0.0M |
| 2025-09-09 | 69.50 | 69.50 | 66.00 | 66.25 | 0.0M |
| 2025-09-08 | 67.10 | 68.50 | 67.05 | 67.50 | 0.0M |
| 2025-09-05 | 65.00 | 67.30 | 65.00 | 67.00 | 0.0M |
| 2025-09-04 | 66.30 | 66.50 | 65.20 | 66.50 | 0.0M |
| 2025-09-03 | 65.10 | 66.80 | 64.05 | 66.30 | 0.0M |
| 2025-09-02 | 67.20 | 67.80 | 65.00 | 65.00 | 0.0M |
| 2025-09-01 | 65.50 | 67.00 | 64.00 | 64.40 | 0.1M |
| 2025-08-29 | 68.00 | 68.00 | 65.00 | 67.35 | 0.1M |
| 2025-08-28 | 66.00 | 70.50 | 65.00 | 66.05 | 0.1M |
| 2025-08-26 | 70.00 | 70.25 | 68.00 | 68.55 | 0.0M |
| 2025-08-25 | 69.00 | 70.90 | 69.00 | 70.25 | 0.0M |
| 2025-08-22 | 68.30 | 68.30 | 67.20 | 67.20 | 0.0M |
| 2025-08-21 | 68.50 | 69.40 | 68.20 | 68.20 | 0.0M |
| 2025-08-20 | 67.90 | 70.00 | 67.70 | 68.20 | 0.0M |
| 2025-08-19 | 69.50 | 69.90 | 68.20 | 68.50 | 0.0M |
| 2025-08-18 | 69.50 | 71.00 | 67.80 | 67.90 | 0.0M |
| 2025-08-14 | 69.00 | 69.90 | 69.00 | 69.50 | 0.0M |
| 2025-08-13 | 70.00 | 71.95 | 67.15 | 68.05 | 0.0M |
| 2025-08-12 | 70.10 | 71.40 | 67.50 | 67.75 | 0.0M |
| 2025-08-11 | 71.95 | 72.50 | 68.85 | 70.00 | 0.0M |
| 2025-08-08 | 70.60 | 73.20 | 70.15 | 71.95 | 0.0M |
| 2025-08-07 | 73.50 | 73.50 | 70.20 | 70.60 | 0.0M |
| 2025-08-06 | 74.10 | 74.10 | 72.95 | 73.85 | 0.0M |
| 2025-08-05 | 76.00 | 78.00 | 76.00 | 76.50 | 0.0M |
| 2025-08-04 | 78.00 | 79.00 | 75.00 | 79.00 | 0.0M |
| 2025-08-01 | 80.00 | 80.00 | 77.75 | 80.00 | 0.0M |
| 2025-07-31 | 82.50 | 82.95 | 80.00 | 80.00 | 0.0M |
| 2025-07-30 | 81.10 | 83.95 | 80.00 | 81.90 | 0.0M |
| 2025-07-29 | 70.95 | 81.50 | 70.95 | 80.05 | 0.1M |
| 2025-07-28 | 74.70 | 74.70 | 70.00 | 70.90 | 0.2M |
| 2025-07-25 | 69.00 | 71.70 | 69.00 | 70.95 | 0.0M |
| 2025-07-24 | 71.50 | 72.00 | 68.55 | 68.55 | 0.1M |
| 2025-07-23 | 71.50 | 72.25 | 68.50 | 72.15 | 0.1M |
| 2025-07-22 | 67.90 | 70.20 | 65.25 | 68.85 | 0.0M |
| 2025-07-21 | 65.20 | 67.00 | 64.85 | 66.90 | 0.0M |
| 2025-07-18 | 66.50 | 66.50 | 63.90 | 65.70 | 0.1M |
| 2025-07-17 | 68.20 | 70.00 | 67.00 | 67.25 | 0.0M |
| 2025-07-16 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2025-07-15 | 67.50 | 67.90 | 66.00 | 67.25 | 0.0M |
| 2025-07-14 | 69.80 | 69.80 | 67.20 | 67.50 | 0.0M |
| 2025-07-11 | 68.40 | 68.70 | 65.00 | 68.65 | 0.0M |
| 2025-07-10 | 65.00 | 67.50 | 65.00 | 65.45 | 0.0M |
| 2025-07-09 | 66.10 | 67.00 | 64.25 | 65.55 | 0.0M |
| 2025-07-08 | 69.95 | 69.95 | 65.30 | 66.10 | 0.0M |
| 2025-07-07 | 69.80 | 70.70 | 66.35 | 68.00 | 0.1M |
| 2025-07-04 | 72.55 | 72.55 | 69.40 | 69.80 | 0.0M |
| 2025-07-03 | 68.70 | 72.55 | 68.30 | 72.55 | 0.1M |
| 2025-07-02 | 69.15 | 72.90 | 69.00 | 69.10 | 0.1M |
| 2025-07-01 | 72.40 | 72.40 | 71.30 | 71.85 | 0.0M |
| 2025-06-30 | 72.45 | 74.85 | 72.40 | 74.00 | 0.0M |
| 2025-06-27 | 75.00 | 75.00 | 71.70 | 72.20 | 0.0M |
| 2025-06-26 | 72.35 | 74.95 | 72.35 | 74.55 | 0.0M |
| 2025-06-25 | 74.25 | 75.00 | 73.50 | 74.75 | 0.0M |
| 2025-06-24 | 75.50 | 76.55 | 74.25 | 74.25 | 0.0M |
| 2025-06-23 | 73.50 | 76.90 | 73.50 | 75.50 | 0.0M |
| 2025-06-20 | 73.00 | 73.50 | 73.00 | 73.50 | 0.0M |
| 2025-06-19 | 72.45 | 73.60 | 71.65 | 72.15 | 0.0M |
| 2025-06-18 | 78.70 | 79.90 | 74.80 | 75.40 | 0.0M |
| 2025-06-17 | 78.70 | 78.70 | 76.00 | 78.70 | 0.0M |
| 2025-06-16 | 75.00 | 78.75 | 72.95 | 78.70 | 0.1M |
| 2025-06-13 | 77.10 | 78.25 | 76.75 | 76.75 | 0.0M |
| 2025-06-12 | 79.50 | 79.50 | 77.80 | 78.25 | 0.0M |
| 2025-06-11 | 80.00 | 80.00 | 76.50 | 76.50 | 0.0M |
| 2025-06-10 | 76.55 | 80.70 | 76.50 | 79.90 | 0.0M |
| 2025-06-09 | 80.00 | 80.00 | 76.30 | 77.50 | 0.0M |
| 2025-06-06 | 78.50 | 81.20 | 78.50 | 79.75 | 0.1M |
| 2025-06-05 | 74.80 | 79.40 | 72.40 | 78.50 | 0.1M |
| 2025-06-04 | 72.00 | 78.00 | 71.35 | 76.20 | 0.1M |
| 2025-06-03 | 77.35 | 77.35 | 72.00 | 74.95 | 0.0M |
| 2025-06-02 | 73.75 | 73.80 | 73.75 | 73.80 | 0.1M |
| 2025-05-30 | 71.00 | 71.00 | 69.55 | 70.30 | 0.0M |
| 2025-05-29 | 68.55 | 70.00 | 68.55 | 68.90 | 0.0M |
| 2025-05-28 | 70.00 | 71.00 | 70.00 | 70.85 | 0.0M |
| 2025-05-27 | 70.00 | 72.00 | 68.20 | 70.00 | 0.0M |
| 2025-05-26 | 70.90 | 70.90 | 69.00 | 70.00 | 0.0M |
| 2025-05-23 | 70.50 | 70.50 | 68.50 | 70.45 | 0.0M |
| 2025-05-22 | 68.50 | 71.00 | 68.50 | 70.00 | 0.0M |
| 2025-05-21 | 69.00 | 70.90 | 68.80 | 69.05 | 0.0M |
| 2025-05-20 | 70.00 | 71.50 | 69.05 | 69.80 | 0.0M |
| 2025-05-19 | 71.00 | 71.00 | 69.05 | 70.00 | 0.0M |
| 2025-05-16 | 73.70 | 73.95 | 70.00 | 71.00 | 0.0M |
| 2025-05-15 | 69.80 | 71.40 | 69.70 | 71.40 | 0.0M |
| 2025-05-14 | 71.10 | 71.10 | 68.00 | 68.00 | 0.0M |
| 2025-05-13 | 68.50 | 70.80 | 68.50 | 70.10 | 0.0M |
| 2025-05-12 | 71.35 | 71.35 | 69.05 | 70.25 | 0.0M |
| 2025-05-09 | 67.00 | 68.95 | 67.00 | 68.95 | 0.0M |
| 2025-05-08 | 67.00 | 69.00 | 67.00 | 67.55 | 0.0M |
| 2025-05-07 | 70.00 | 71.80 | 68.50 | 69.00 | 0.0M |
| 2025-05-06 | 71.00 | 72.00 | 70.00 | 70.00 | 0.0M |
| 2025-05-05 | 71.10 | 74.00 | 70.00 | 73.65 | 0.0M |
| 2025-05-02 | 71.05 | 73.80 | 70.00 | 73.55 | 0.0M |
| 2025-04-30 | 75.90 | 78.00 | 72.00 | 72.40 | 0.0M |
| 2025-04-29 | 73.50 | 75.75 | 73.50 | 75.75 | 0.1M |
| 2025-04-28 | 68.75 | 72.15 | 66.50 | 72.15 | 0.1M |
| 2025-04-25 | 71.10 | 71.10 | 68.00 | 68.75 | 0.0M |
| 2025-04-24 | 73.00 | 73.00 | 69.30 | 71.20 | 0.1M |
| 2025-04-23 | 74.00 | 75.00 | 70.20 | 72.95 | 0.1M |
| 2025-04-22 | 72.00 | 73.90 | 71.15 | 73.90 | 0.0M |
| 2025-04-21 | 75.00 | 75.00 | 72.00 | 74.25 | 0.0M |
| 2025-04-17 | 72.20 | 73.90 | 70.30 | 73.90 | 0.0M |
| 2025-04-16 | 74.30 | 74.30 | 73.00 | 73.95 | 0.0M |
| 2025-04-15 | 76.00 | 76.50 | 72.20 | 74.85 | 0.0M |
| 2025-04-11 | 80.00 | 80.00 | 76.00 | 76.00 | 0.0M |
| 2025-04-09 | 77.00 | 80.00 | 77.00 | 80.00 | 0.0M |
| 2025-04-08 | 74.20 | 79.85 | 74.20 | 76.95 | 0.0M |
| 2025-04-07 | 78.10 | 78.10 | 78.10 | 78.10 | 0.0M |
| 2025-04-04 | 79.65 | 83.50 | 79.00 | 82.20 | 0.0M |
| 2025-04-03 | 73.00 | 79.65 | 73.00 | 79.65 | 0.0M |
| 2025-04-02 | 76.10 | 76.25 | 74.30 | 75.90 | 0.1M |
| 2025-04-01 | 72.00 | 72.65 | 71.00 | 72.65 | 0.0M |
| 2025-03-28 | 69.20 | 70.00 | 69.20 | 69.20 | 0.0M |
| 2025-03-27 | 73.20 | 73.20 | 70.60 | 70.60 | 0.0M |
| 2025-03-26 | 73.00 | 73.00 | 71.90 | 72.00 | 0.2M |
| 2025-03-25 | 73.35 | 73.35 | 73.30 | 73.35 | 0.0M |
| 2025-03-24 | 71.95 | 71.95 | 71.95 | 71.95 | 0.0M |
| 2025-03-21 | 69.20 | 70.55 | 69.20 | 70.55 | 0.1M |
| 2025-03-20 | 70.60 | 70.60 | 69.20 | 69.20 | 0.0M |
| 2025-03-19 | 70.60 | 70.90 | 70.60 | 70.60 | 0.1M |
| 2025-03-18 | 72.05 | 72.05 | 72.05 | 72.05 | 0.0M |
| 2025-03-17 | 75.00 | 75.00 | 73.50 | 73.50 | 0.0M |
| 2025-03-13 | 76.40 | 76.40 | 74.80 | 75.00 | 0.1M |
| 2025-03-12 | 76.35 | 76.35 | 76.10 | 76.30 | 0.0M |
| 2025-03-11 | 77.25 | 77.65 | 77.25 | 77.65 | 0.0M |
| 2025-03-10 | 78.70 | 78.70 | 78.65 | 78.70 | 0.0M |
| 2025-03-07 | 80.00 | 80.25 | 80.00 | 80.25 | 0.0M |
| 2025-03-06 | 81.60 | 81.60 | 81.60 | 81.60 | 0.0M |
| 2025-03-05 | 83.25 | 83.25 | 83.25 | 83.25 | 0.0M |
| 2025-03-04 | 84.95 | 84.95 | 84.95 | 84.95 | 0.0M |
| 2025-03-03 | 86.65 | 86.65 | 86.65 | 86.65 | 0.0M |
| 2025-02-28 | 88.40 | 88.40 | 88.40 | 88.40 | 0.0M |
| 2025-02-27 | 90.20 | 90.20 | 90.20 | 90.20 | 0.0M |
| 2025-02-25 | 90.65 | 94.60 | 90.65 | 92.00 | 0.0M |
| 2025-02-24 | 86.25 | 90.50 | 86.10 | 90.20 | 0.0M |
| 2025-02-21 | 86.25 | 86.25 | 84.55 | 86.25 | 0.0M |
| 2025-02-20 | 80.40 | 82.15 | 80.40 | 82.15 | 0.0M |
| 2025-02-19 | 71.00 | 78.25 | 71.00 | 78.25 | 0.0M |
| 2025-02-18 | 74.25 | 77.90 | 74.25 | 74.55 | 0.1M |
| 2025-02-17 | 81.90 | 81.90 | 78.15 | 78.15 | 0.0M |
| 2025-02-14 | 90.85 | 90.85 | 82.25 | 82.25 | 0.0M |
| 2025-02-13 | 91.90 | 93.00 | 86.00 | 86.55 | 0.1M |
| 2025-02-12 | 90.00 | 90.00 | 84.00 | 87.65 | 0.1M |
| 2025-02-11 | 102.00 | 102.00 | 88.00 | 90.30 | 0.2M |
| 2025-02-10 | 108.00 | 108.00 | 103.50 | 104.15 | 0.1M |
| 2025-02-07 | 120.50 | 120.50 | 111.00 | 111.80 | 0.0M |
| 2025-02-06 | 118.00 | 118.00 | 115.05 | 115.95 | 0.0M |
| 2025-02-05 | 117.00 | 120.00 | 117.00 | 118.00 | 0.0M |
| 2025-02-04 | 121.00 | 121.00 | 118.00 | 119.95 | 0.0M |
| 2025-02-03 | 117.00 | 122.95 | 117.00 | 118.50 | 0.0M |
| 2025-02-01 | 125.95 | 125.95 | 120.15 | 120.50 | 0.0M |
| 2025-01-31 | 123.05 | 129.35 | 120.00 | 125.95 | 0.1M |
| 2025-01-30 | 122.50 | 129.90 | 121.00 | 123.05 | 0.0M |
| 2025-01-29 | 115.00 | 127.70 | 115.00 | 126.35 | 0.0M |
| 2025-01-28 | 118.00 | 118.50 | 103.05 | 111.45 | 0.1M |
| 2025-01-27 | 126.00 | 126.05 | 125.30 | 125.30 | 0.0M |
| 2025-01-24 | 141.00 | 141.00 | 131.90 | 131.90 | 0.1M |
| 2025-01-23 | 145.00 | 145.70 | 138.40 | 138.80 | 0.1M |
| 2025-01-22 | 151.05 | 151.05 | 145.40 | 145.40 | 0.1M |
| 2025-01-21 | 155.50 | 162.95 | 152.50 | 153.05 | 0.1M |
| 2025-01-20 | 147.00 | 158.50 | 145.00 | 156.50 | 0.2M |
| 2025-01-17 | 149.00 | 153.00 | 145.50 | 151.40 | 0.3M |
| 2025-01-16 | 164.50 | 164.50 | 152.80 | 153.15 | 0.3M |
| 2025-01-15 | 158.90 | 173.50 | 158.90 | 160.80 | 0.8M |
| 2025-01-14 | 175.00 | 183.75 | 166.25 | 167.25 | 1.7M |