66.38
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 | 61.60 | 66.38 | 61.60 | 66.38 | 0.0M |
| 2025-09-25 | 64.11 | 64.11 | 64.11 | 64.11 | 0.0M |
| 2025-09-16 | 67.00 | 67.00 | 66.00 | 66.00 | 0.0M |
| 2025-09-15 | 68.64 | 68.64 | 68.64 | 68.64 | 0.0M |
| 2025-09-12 | 65.10 | 66.00 | 65.10 | 66.00 | 0.0M |
| 2025-09-11 | 64.75 | 65.10 | 64.75 | 65.10 | 0.0M |
| 2025-09-08 | 67.50 | 67.50 | 67.50 | 67.50 | 0.0M |
| 2025-09-05 | 68.94 | 68.94 | 68.94 | 68.94 | 0.0M |
| 2025-09-04 | 67.00 | 67.00 | 65.66 | 65.66 | 0.0M |
| 2025-09-03 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2025-09-02 | 69.40 | 69.40 | 69.40 | 69.40 | 0.0M |
| 2025-09-01 | 67.05 | 67.05 | 67.05 | 67.05 | 0.0M |
| 2025-08-28 | 67.01 | 70.36 | 67.01 | 70.36 | 0.0M |
| 2025-08-25 | 64.11 | 67.01 | 64.11 | 67.01 | 0.0M |
| 2025-08-20 | 64.00 | 67.00 | 64.00 | 67.00 | 0.0M |
| 2025-08-18 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2025-08-14 | 72.00 | 72.00 | 68.59 | 68.59 | 0.0M |
| 2025-08-13 | 75.80 | 75.80 | 72.20 | 72.20 | 0.0M |
| 2025-08-12 | 76.01 | 76.01 | 76.00 | 76.00 | 0.0M |
| 2025-08-11 | 74.50 | 80.00 | 74.40 | 80.00 | 0.0M |
| 2025-08-07 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2025-08-06 | 80.00 | 81.00 | 80.00 | 81.00 | 0.0M |
| 2025-08-01 | 73.90 | 78.00 | 73.70 | 78.00 | 0.0M |
| 2025-07-30 | 78.60 | 78.60 | 75.75 | 75.75 | 0.0M |
| 2025-07-29 | 77.70 | 80.99 | 76.90 | 79.45 | 0.0M |
| 2025-07-25 | 77.60 | 77.70 | 77.60 | 77.63 | 0.0M |
| 2025-07-24 | 80.50 | 80.50 | 76.00 | 76.50 | 0.0M |
| 2025-07-23 | 76.88 | 76.88 | 76.88 | 76.88 | 0.0M |
| 2025-07-22 | 75.00 | 75.00 | 74.25 | 74.25 | 0.0M |
| 2025-07-21 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2025-07-18 | 75.00 | 75.00 | 74.00 | 75.00 | 0.0M |
| 2025-07-17 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2025-07-16 | 72.90 | 73.00 | 72.90 | 73.00 | 0.0M |
| 2025-07-15 | 73.15 | 73.50 | 73.15 | 73.50 | 0.0M |
| 2025-07-14 | 72.87 | 73.01 | 72.87 | 73.01 | 0.0M |
| 2025-07-11 | 75.21 | 79.90 | 75.18 | 76.70 | 0.0M |
| 2025-07-10 | 78.00 | 80.00 | 77.02 | 80.00 | 0.0M |
| 2025-07-09 | 94.00 | 94.00 | 81.29 | 84.42 | 0.0M |
| 2025-07-08 | 73.25 | 80.00 | 73.25 | 79.87 | 0.0M |
| 2025-07-07 | 67.00 | 69.00 | 66.25 | 69.00 | 0.0M |
| 2025-07-04 | 62.36 | 65.00 | 61.70 | 65.00 | 0.0M |
| 2025-07-03 | 61.30 | 62.79 | 61.25 | 62.36 | 0.1M |
| 2025-07-02 | 60.80 | 61.25 | 60.80 | 61.22 | 0.0M |
| 2025-07-01 | 60.72 | 63.00 | 60.65 | 63.00 | 0.1M |
| 2025-06-30 | 61.00 | 61.00 | 60.45 | 60.94 | 0.0M |
| 2025-06-27 | 60.87 | 62.00 | 60.20 | 61.00 | 0.0M |
| 2025-06-26 | 60.40 | 60.80 | 60.40 | 60.78 | 0.0M |
| 2025-06-25 | 61.60 | 61.65 | 61.60 | 61.62 | 0.0M |
| 2025-06-24 | 63.50 | 63.50 | 61.36 | 62.02 | 0.0M |
| 2025-06-23 | 59.50 | 62.90 | 59.50 | 61.16 | 0.1M |
| 2025-06-20 | 60.00 | 61.10 | 59.00 | 61.08 | 0.1M |
| 2025-06-19 | 60.55 | 60.55 | 60.55 | 60.55 | 0.0M |
| 2025-06-18 | 60.55 | 62.50 | 60.50 | 60.50 | 0.0M |
| 2025-06-17 | 61.65 | 63.00 | 61.60 | 61.69 | 0.0M |
| 2025-06-16 | 62.00 | 63.00 | 61.61 | 63.00 | 0.0M |
| 2025-06-13 | 61.00 | 61.55 | 60.51 | 61.55 | 0.0M |
| 2025-06-12 | 60.00 | 61.00 | 60.00 | 61.00 | 0.0M |
| 2025-06-11 | 63.52 | 63.70 | 63.52 | 63.66 | 0.0M |
| 2025-06-10 | 65.00 | 65.00 | 62.50 | 63.00 | 0.0M |
| 2025-06-09 | 62.30 | 65.00 | 62.30 | 65.00 | 0.0M |
| 2025-06-06 | 57.10 | 68.30 | 57.10 | 62.29 | 0.0M |
| 2025-06-05 | 63.00 | 63.30 | 62.61 | 63.21 | 0.1M |
| 2025-06-04 | 60.35 | 62.15 | 60.35 | 61.70 | 0.0M |
| 2025-06-03 | 60.33 | 60.33 | 60.32 | 60.32 | 0.0M |
| 2025-06-02 | 69.40 | 69.40 | 60.15 | 60.31 | 0.0M |
| 2025-05-30 | 59.00 | 62.49 | 51.99 | 62.05 | 0.1M |
| 2025-05-29 | 62.50 | 63.00 | 60.00 | 60.90 | 0.1M |
| 2025-05-28 | 64.09 | 64.80 | 62.55 | 64.80 | 0.0M |
| 2025-05-27 | 64.20 | 64.60 | 62.30 | 64.09 | 0.0M |
| 2025-05-26 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2025-05-23 | 64.55 | 64.70 | 64.55 | 64.70 | 0.0M |
| 2025-05-21 | 63.26 | 65.05 | 63.26 | 64.55 | 0.0M |
| 2025-05-20 | 69.80 | 69.80 | 62.40 | 67.00 | 0.0M |
| 2025-05-19 | 62.50 | 62.50 | 61.20 | 61.76 | 0.0M |
| 2025-05-16 | 61.05 | 61.05 | 61.05 | 61.05 | 0.0M |
| 2025-05-15 | 60.90 | 65.50 | 60.90 | 64.60 | 0.0M |
| 2025-05-09 | 64.00 | 64.00 | 62.25 | 62.25 | 0.0M |
| 2025-05-08 | 67.55 | 67.55 | 64.15 | 64.15 | 0.0M |
| 2025-05-07 | 69.00 | 70.50 | 69.00 | 70.00 | 0.0M |
| 2025-05-06 | 65.40 | 68.80 | 65.40 | 66.53 | 0.0M |
| 2025-05-05 | 63.10 | 66.75 | 63.10 | 65.01 | 0.0M |
| 2025-05-02 | 65.60 | 65.60 | 63.10 | 63.10 | 0.0M |
| 2025-04-29 | 65.00 | 65.00 | 65.00 | 65.00 | 0.0M |
| 2025-04-28 | 66.00 | 69.75 | 66.00 | 68.15 | 0.0M |
| 2025-04-25 | 65.00 | 70.75 | 65.00 | 69.00 | 0.0M |
| 2025-04-23 | 68.00 | 69.40 | 68.00 | 69.40 | 0.0M |
| 2025-04-21 | 67.90 | 69.65 | 67.90 | 69.65 | 0.0M |
| 2025-04-16 | 69.70 | 69.70 | 69.70 | 69.70 | 0.0M |
| 2025-04-11 | 69.30 | 69.30 | 68.00 | 68.00 | 0.0M |
| 2025-04-08 | 66.70 | 66.70 | 66.50 | 66.50 | 0.0M |
| 2025-04-07 | 66.33 | 66.70 | 65.40 | 66.70 | 0.0M |
| 2025-04-04 | 65.05 | 69.45 | 61.25 | 67.78 | 0.0M |
| 2025-04-03 | 65.45 | 65.50 | 65.05 | 65.05 | 0.0M |
| 2025-04-02 | 63.63 | 65.00 | 63.63 | 64.90 | 0.0M |
| 2025-04-01 | 60.02 | 60.02 | 60.02 | 60.02 | 0.0M |
| 2025-03-28 | 59.50 | 60.00 | 59.40 | 59.46 | 0.0M |
| 2025-03-27 | 59.10 | 60.00 | 58.00 | 59.35 | 0.0M |
| 2025-03-26 | 65.45 | 65.45 | 61.00 | 61.48 | 0.0M |
| 2025-03-25 | 61.50 | 63.00 | 61.10 | 61.53 | 0.1M |
| 2025-03-24 | 62.80 | 62.80 | 61.00 | 61.00 | 0.0M |
| 2025-03-21 | 62.00 | 62.00 | 60.00 | 61.23 | 0.0M |
| 2025-03-20 | 63.00 | 64.25 | 63.00 | 63.75 | 0.0M |
| 2025-03-19 | 63.70 | 63.70 | 63.00 | 63.00 | 0.0M |
| 2025-03-18 | 66.99 | 66.99 | 65.99 | 65.99 | 0.0M |
| 2025-03-17 | 61.94 | 61.95 | 61.94 | 61.95 | 0.0M |
| 2025-03-13 | 60.10 | 60.30 | 60.00 | 60.00 | 0.0M |
| 2025-03-12 | 59.65 | 60.10 | 59.55 | 60.10 | 0.0M |
| 2025-03-11 | 61.00 | 64.89 | 61.00 | 62.01 | 0.0M |
| 2025-03-10 | 60.60 | 65.50 | 60.60 | 65.50 | 0.0M |
| 2025-03-07 | 66.80 | 67.00 | 61.65 | 62.18 | 0.1M |
| 2025-03-06 | 59.00 | 60.60 | 59.00 | 60.60 | 0.0M |
| 2025-03-05 | 59.44 | 59.90 | 58.05 | 59.13 | 0.0M |
| 2025-03-04 | 55.50 | 59.20 | 55.00 | 56.00 | 0.0M |
| 2025-03-03 | 56.80 | 58.10 | 56.80 | 58.10 | 0.0M |
| 2025-02-28 | 63.00 | 63.92 | 57.00 | 63.50 | 0.0M |
| 2025-02-27 | 62.75 | 63.00 | 62.75 | 63.00 | 0.0M |
| 2025-02-25 | 69.80 | 69.80 | 59.60 | 62.59 | 0.0M |
| 2025-02-24 | 62.55 | 63.79 | 62.50 | 63.79 | 0.0M |
| 2025-02-21 | 63.32 | 64.12 | 63.32 | 63.67 | 0.1M |
| 2025-02-20 | 61.50 | 68.70 | 61.50 | 63.40 | 0.1M |
| 2025-02-19 | 65.45 | 65.45 | 61.16 | 62.40 | 0.0M |
| 2025-02-18 | 64.50 | 64.50 | 64.40 | 64.40 | 0.0M |
| 2025-02-14 | 63.00 | 64.50 | 63.00 | 64.50 | 0.0M |
| 2025-02-12 | 58.80 | 68.90 | 58.80 | 68.90 | 0.0M |
| 2025-02-11 | 65.05 | 65.05 | 65.00 | 65.00 | 0.0M |
| 2025-02-10 | 68.20 | 68.20 | 65.00 | 65.00 | 0.0M |
| 2025-02-07 | 68.20 | 68.25 | 68.20 | 68.22 | 0.0M |
| 2025-02-06 | 71.00 | 71.00 | 71.00 | 71.00 | 0.0M |
| 2025-02-05 | 70.00 | 71.40 | 70.00 | 71.40 | 0.0M |
| 2025-02-04 | 68.85 | 68.86 | 68.85 | 68.86 | 0.0M |
| 2025-02-03 | 69.32 | 70.00 | 69.30 | 70.00 | 0.0M |
| 2025-02-01 | 62.70 | 79.50 | 62.70 | 72.00 | 0.0M |
| 2025-01-30 | 68.11 | 70.00 | 68.00 | 68.03 | 0.0M |
| 2025-01-29 | 72.25 | 73.90 | 70.35 | 70.84 | 0.0M |
| 2025-01-28 | 75.65 | 75.65 | 68.00 | 70.35 | 0.0M |
| 2025-01-27 | 78.05 | 78.05 | 74.10 | 74.70 | 0.0M |
| 2025-01-24 | 78.00 | 80.20 | 78.00 | 80.10 | 0.0M |
| 2025-01-23 | 78.15 | 78.15 | 78.15 | 78.15 | 0.0M |
| 2025-01-22 | 75.30 | 82.30 | 75.30 | 80.00 | 0.0M |
| 2025-01-20 | 78.00 | 80.55 | 78.00 | 80.55 | 0.0M |
| 2025-01-17 | 79.31 | 79.31 | 77.77 | 77.77 | 0.0M |
| 2025-01-16 | 79.89 | 79.89 | 77.00 | 77.00 | 0.0M |
| 2025-01-15 | 72.50 | 83.60 | 72.50 | 75.60 | 0.0M |
| 2025-01-13 | 81.43 | 81.43 | 78.35 | 78.39 | 0.0M |
| 2025-01-10 | 78.00 | 82.00 | 78.00 | 81.43 | 0.0M |
| 2025-01-09 | 83.50 | 84.50 | 82.10 | 82.20 | 0.0M |
| 2025-01-08 | 80.80 | 81.00 | 80.00 | 81.00 | 0.0M |
| 2025-01-07 | 82.50 | 82.55 | 80.80 | 80.80 | 0.0M |
| 2025-01-06 | 81.99 | 81.99 | 77.50 | 80.00 | 0.0M |
| 2025-01-03 | 80.24 | 82.00 | 80.22 | 80.65 | 0.0M |
| 2025-01-02 | 80.15 | 82.50 | 79.25 | 80.27 | 0.0M |
| 2025-01-01 | 77.79 | 77.90 | 76.10 | 76.10 | 0.0M |