66,600.00
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 | 69,600.00 | 70,100.00 | 65,700.00 | 66,600.00 | 0.4M |
| 2025-09-25 | 68,300.00 | 71,300.00 | 67,100.00 | 68,900.00 | 0.7M |
| 2025-09-24 | 68,900.00 | 69,800.00 | 66,800.00 | 67,400.00 | 0.4M |
| 2025-09-23 | 71,800.00 | 71,900.00 | 69,000.00 | 69,900.00 | 0.6M |
| 2025-09-22 | 71,100.00 | 75,300.00 | 70,200.00 | 71,200.00 | 2.7M |
| 2025-09-19 | 64,300.00 | 67,800.00 | 63,100.00 | 66,400.00 | 0.8M |
| 2025-09-18 | 63,900.00 | 66,500.00 | 63,800.00 | 65,000.00 | 0.5M |
| 2025-09-17 | 64,100.00 | 64,600.00 | 62,900.00 | 62,900.00 | 0.2M |
| 2025-09-16 | 66,000.00 | 66,400.00 | 63,800.00 | 64,700.00 | 0.3M |
| 2025-09-15 | 65,300.00 | 66,500.00 | 64,000.00 | 64,600.00 | 0.5M |
| 2025-09-12 | 63,300.00 | 64,500.00 | 62,750.00 | 63,300.00 | 0.3M |
| 2025-09-11 | 62,700.00 | 62,800.00 | 61,800.00 | 62,800.00 | 0.2M |
| 2025-09-10 | 62,100.00 | 63,800.00 | 62,000.00 | 62,400.00 | 0.3M |
| 2025-09-09 | 62,000.00 | 62,100.00 | 60,800.00 | 61,400.00 | 0.1M |
| 2025-09-08 | 62,100.00 | 62,500.00 | 61,300.00 | 61,700.00 | 0.1M |
| 2025-09-05 | 61,400.00 | 61,500.00 | 60,800.00 | 61,500.00 | 0.1M |
| 2025-09-04 | 61,200.00 | 63,800.00 | 61,100.00 | 61,500.00 | 0.3M |
| 2025-09-03 | 62,300.00 | 62,300.00 | 60,800.00 | 61,100.00 | 0.1M |
| 2025-09-02 | 62,000.00 | 62,800.00 | 60,300.00 | 62,000.00 | 0.3M |
| 2025-09-01 | 63,300.00 | 63,900.00 | 61,200.00 | 61,400.00 | 0.1M |
| 2025-08-29 | 63,100.00 | 63,200.00 | 62,100.00 | 62,500.00 | 0.1M |
| 2025-08-28 | 65,900.00 | 66,000.00 | 63,000.00 | 63,700.00 | 0.3M |
| 2025-08-27 | 65,000.00 | 65,000.00 | 63,000.00 | 64,000.00 | 0.3M |
| 2025-08-26 | 62,800.00 | 64,600.00 | 62,500.00 | 64,600.00 | 0.9M |
| 2025-08-25 | 61,800.00 | 65,500.00 | 61,200.00 | 63,400.00 | 0.8M |
| 2025-08-22 | 58,900.00 | 60,900.00 | 58,900.00 | 60,500.00 | 0.1M |
| 2025-08-21 | 59,200.00 | 59,900.00 | 58,600.00 | 59,000.00 | 0.1M |
| 2025-08-20 | 58,600.00 | 59,400.00 | 58,000.00 | 59,000.00 | 0.1M |
| 2025-08-19 | 61,500.00 | 61,600.00 | 59,800.00 | 60,300.00 | 0.1M |
| 2025-08-18 | 63,500.00 | 63,500.00 | 61,500.00 | 61,800.00 | 0.1M |
| 2025-08-14 | 62,700.00 | 63,400.00 | 62,100.00 | 63,400.00 | 0.2M |
| 2025-08-13 | 62,400.00 | 62,400.00 | 61,200.00 | 62,400.00 | 0.1M |
| 2025-08-12 | 61,600.00 | 64,000.00 | 61,400.00 | 61,500.00 | 0.4M |
| 2025-08-11 | 61,900.00 | 62,100.00 | 61,100.00 | 61,500.00 | 0.1M |
| 2025-08-08 | 62,100.00 | 62,100.00 | 60,800.00 | 61,200.00 | 0.1M |
| 2025-08-07 | 61,500.00 | 61,900.00 | 60,600.00 | 61,900.00 | 0.2M |
| 2025-08-06 | 60,700.00 | 61,600.00 | 60,300.00 | 61,400.00 | 0.1M |
| 2025-08-05 | 60,300.00 | 61,500.00 | 60,300.00 | 61,200.00 | 0.1M |
| 2025-08-04 | 57,900.00 | 60,300.00 | 57,900.00 | 59,900.00 | 0.1M |
| 2025-08-01 | 59,500.00 | 59,900.00 | 57,400.00 | 58,500.00 | 0.2M |
| 2025-07-31 | 60,900.00 | 60,900.00 | 59,800.00 | 60,400.00 | 0.2M |
| 2025-07-30 | 60,000.00 | 61,900.00 | 60,000.00 | 61,200.00 | 0.2M |
| 2025-07-29 | 61,100.00 | 61,300.00 | 59,800.00 | 60,600.00 | 0.2M |
| 2025-07-28 | 61,000.00 | 61,700.00 | 58,700.00 | 60,300.00 | 0.2M |
| 2025-07-25 | 61,200.00 | 62,100.00 | 61,000.00 | 61,300.00 | 0.1M |
| 2025-07-24 | 61,400.00 | 62,500.00 | 61,000.00 | 61,200.00 | 0.1M |
| 2025-07-23 | 61,800.00 | 61,800.00 | 60,200.00 | 61,100.00 | 0.1M |
| 2025-07-22 | 62,400.00 | 62,500.00 | 60,800.00 | 61,300.00 | 0.1M |
| 2025-07-21 | 61,500.00 | 62,600.00 | 61,100.00 | 62,400.00 | 0.2M |
| 2025-07-18 | 61,600.00 | 61,700.00 | 60,900.00 | 61,500.00 | 0.1M |
| 2025-07-17 | 62,600.00 | 62,600.00 | 60,800.00 | 61,300.00 | 0.1M |
| 2025-07-16 | 62,100.00 | 62,300.00 | 61,300.00 | 61,700.00 | 0.1M |
| 2025-07-15 | 61,500.00 | 64,100.00 | 60,600.00 | 62,700.00 | 0.3M |
| 2025-07-14 | 61,900.00 | 62,500.00 | 60,500.00 | 60,900.00 | 0.1M |
| 2025-07-11 | 63,100.00 | 63,200.00 | 61,700.00 | 61,700.00 | 0.2M |
| 2025-07-10 | 63,500.00 | 63,500.00 | 62,000.00 | 63,100.00 | 0.3M |
| 2025-07-09 | 61,900.00 | 63,700.00 | 61,500.00 | 62,600.00 | 0.3M |
| 2025-07-08 | 61,900.00 | 62,200.00 | 60,100.00 | 61,100.00 | 0.2M |
| 2025-07-07 | 61,300.00 | 61,900.00 | 60,400.00 | 61,600.00 | 0.2M |
| 2025-07-04 | 62,700.00 | 64,100.00 | 62,000.00 | 62,400.00 | 0.3M |
| 2025-07-03 | 62,700.00 | 62,900.00 | 61,300.00 | 61,600.00 | 0.2M |
| 2025-07-02 | 62,500.00 | 63,100.00 | 60,000.00 | 61,700.00 | 0.4M |
| 2025-07-01 | 67,300.00 | 67,300.00 | 63,000.00 | 63,200.00 | 0.6M |
| 2025-06-30 | 70,400.00 | 70,700.00 | 65,900.00 | 66,100.00 | 0.7M |
| 2025-06-27 | 65,300.00 | 70,900.00 | 64,100.00 | 66,100.00 | 2.2M |
| 2025-06-26 | 65,700.00 | 66,400.00 | 61,000.00 | 62,100.00 | 0.7M |
| 2025-06-25 | 67,200.00 | 70,300.00 | 63,700.00 | 67,600.00 | 1.6M |
| 2025-06-24 | 63,200.00 | 68,900.00 | 62,000.00 | 66,000.00 | 2.4M |
| 2025-06-23 | 52,400.00 | 61,200.00 | 50,700.00 | 59,100.00 | 2.2M |
| 2025-06-20 | 51,400.00 | 53,200.00 | 51,100.00 | 52,500.00 | 0.5M |
| 2025-06-19 | 51,500.00 | 52,800.00 | 50,800.00 | 51,200.00 | 0.2M |
| 2025-06-18 | 50,600.00 | 51,500.00 | 50,100.00 | 51,400.00 | 0.1M |
| 2025-06-17 | 51,600.00 | 52,200.00 | 50,000.00 | 50,900.00 | 0.2M |
| 2025-06-16 | 50,000.00 | 51,000.00 | 49,900.00 | 50,900.00 | 0.1M |
| 2025-06-13 | 52,300.00 | 52,300.00 | 50,000.00 | 50,700.00 | 0.2M |
| 2025-06-12 | 51,800.00 | 52,200.00 | 51,200.00 | 52,200.00 | 0.2M |
| 2025-06-11 | 52,000.00 | 52,000.00 | 50,900.00 | 51,500.00 | 0.2M |
| 2025-06-10 | 51,200.00 | 53,000.00 | 50,300.00 | 51,700.00 | 0.3M |
| 2025-06-09 | 51,200.00 | 51,200.00 | 49,700.00 | 50,900.00 | 0.2M |
| 2025-06-05 | 50,100.00 | 50,500.00 | 49,100.00 | 50,300.00 | 0.2M |
| 2025-06-04 | 48,000.00 | 49,750.00 | 47,900.00 | 49,750.00 | 0.2M |
| 2025-06-02 | 47,250.00 | 47,450.00 | 46,700.00 | 47,450.00 | 0.1M |
| 2025-05-30 | 47,550.00 | 47,600.00 | 46,800.00 | 47,200.00 | 0.1M |
| 2025-05-29 | 48,150.00 | 48,400.00 | 47,450.00 | 47,800.00 | 0.1M |
| 2025-05-28 | 47,650.00 | 48,325.00 | 47,300.00 | 47,700.00 | 0.2M |
| 2025-05-27 | 48,050.00 | 48,050.00 | 46,700.00 | 47,050.00 | 0.1M |
| 2025-05-26 | 45,750.00 | 47,950.00 | 45,750.00 | 47,750.00 | 0.1M |
| 2025-05-23 | 46,700.00 | 47,200.00 | 46,000.00 | 46,400.00 | 0.1M |
| 2025-05-22 | 47,200.00 | 47,300.00 | 46,000.00 | 46,600.00 | 0.2M |
| 2025-05-21 | 48,400.00 | 48,700.00 | 47,950.00 | 48,050.00 | 0.1M |
| 2025-05-20 | 49,400.00 | 49,550.00 | 48,050.00 | 48,050.00 | 0.2M |
| 2025-05-19 | 49,950.00 | 50,000.00 | 48,550.00 | 48,650.00 | 0.2M |
| 2025-05-16 | 51,200.00 | 51,800.00 | 50,300.00 | 50,500.00 | 0.2M |
| 2025-05-15 | 52,900.00 | 52,900.00 | 50,600.00 | 50,700.00 | 0.2M |
| 2025-05-14 | 51,200.00 | 52,300.00 | 50,200.00 | 52,300.00 | 0.4M |
| 2025-05-13 | 49,950.00 | 51,900.00 | 49,800.00 | 50,500.00 | 0.3M |
| 2025-05-12 | 48,850.00 | 50,100.00 | 48,800.00 | 49,350.00 | 0.2M |
| 2025-05-09 | 50,500.00 | 50,900.00 | 47,350.00 | 48,250.00 | 0.3M |
| 2025-05-08 | 50,700.00 | 51,500.00 | 50,200.00 | 51,100.00 | 0.2M |
| 2025-05-07 | 50,500.00 | 50,600.00 | 49,650.00 | 50,600.00 | 0.1M |
| 2025-05-02 | 49,850.00 | 50,500.00 | 49,550.00 | 50,100.00 | 0.1M |
| 2025-04-30 | 51,000.00 | 51,000.00 | 49,900.00 | 50,400.00 | 0.1M |
| 2025-04-29 | 51,400.00 | 51,500.00 | 50,600.00 | 51,200.00 | 0.1M |
| 2025-04-28 | 51,800.00 | 51,900.00 | 50,700.00 | 51,000.00 | 0.1M |
| 2025-04-25 | 51,600.00 | 52,100.00 | 51,300.00 | 51,600.00 | 0.1M |
| 2025-04-24 | 51,400.00 | 51,400.00 | 50,200.00 | 51,100.00 | 0.1M |
| 2025-04-23 | 50,500.00 | 50,900.00 | 49,750.00 | 50,900.00 | 0.2M |
| 2025-04-22 | 48,750.00 | 49,700.00 | 48,700.00 | 49,200.00 | 0.1M |
| 2025-04-21 | 50,100.00 | 50,700.00 | 49,450.00 | 49,550.00 | 0.1M |
| 2025-04-18 | 50,700.00 | 50,800.00 | 49,150.00 | 49,950.00 | 0.2M |
| 2025-04-17 | 50,100.00 | 51,400.00 | 50,000.00 | 50,500.00 | 0.2M |
| 2025-04-16 | 53,500.00 | 53,600.00 | 50,300.00 | 50,400.00 | 0.3M |
| 2025-04-15 | 49,700.00 | 56,900.00 | 49,250.00 | 51,800.00 | 1.5M |
| 2025-04-14 | 46,350.00 | 48,300.00 | 45,700.00 | 47,650.00 | 0.3M |
| 2025-04-11 | 42,550.00 | 45,400.00 | 42,550.00 | 45,300.00 | 0.2M |
| 2025-04-10 | 43,000.00 | 43,900.00 | 42,150.00 | 43,550.00 | 0.3M |
| 2025-04-09 | 39,550.00 | 41,700.00 | 39,550.00 | 40,300.00 | 0.2M |
| 2025-04-08 | 42,500.00 | 42,650.00 | 40,100.00 | 40,650.00 | 0.3M |
| 2025-04-07 | 44,700.00 | 44,700.00 | 41,600.00 | 41,600.00 | 0.3M |
| 2025-04-04 | 46,550.00 | 47,600.00 | 45,200.00 | 46,400.00 | 0.2M |
| 2025-04-03 | 45,050.00 | 47,550.00 | 44,650.00 | 47,250.00 | 0.3M |
| 2025-04-02 | 49,300.00 | 49,400.00 | 46,300.00 | 46,550.00 | 0.4M |
| 2025-04-01 | 50,600.00 | 51,000.00 | 48,550.00 | 48,550.00 | 0.5M |
| 2025-03-31 | 51,100.00 | 51,500.00 | 50,000.00 | 50,200.00 | 0.2M |
| 2025-03-28 | 53,800.00 | 54,100.00 | 51,900.00 | 52,000.00 | 0.2M |
| 2025-03-27 | 53,500.00 | 54,000.00 | 52,400.00 | 52,400.00 | 0.1M |
| 2025-03-26 | 54,700.00 | 54,800.00 | 53,800.00 | 53,900.00 | 0.1M |
| 2025-03-25 | 56,000.00 | 56,600.00 | 54,000.00 | 54,100.00 | 0.2M |
| 2025-03-24 | 57,100.00 | 57,200.00 | 55,000.00 | 55,300.00 | 0.2M |
| 2025-03-21 | 59,900.00 | 60,200.00 | 56,300.00 | 56,300.00 | 0.7M |
| 2025-03-20 | 60,800.00 | 61,100.00 | 60,100.00 | 60,200.00 | 0.2M |
| 2025-03-19 | 61,100.00 | 61,400.00 | 60,200.00 | 60,400.00 | 0.2M |
| 2025-03-18 | 62,100.00 | 62,100.00 | 61,200.00 | 61,400.00 | 0.1M |
| 2025-03-17 | 62,600.00 | 62,700.00 | 61,200.00 | 61,500.00 | 0.2M |
| 2025-03-14 | 62,600.00 | 64,200.00 | 62,000.00 | 62,000.00 | 0.3M |
| 2025-03-13 | 63,600.00 | 64,000.00 | 62,600.00 | 62,600.00 | 0.3M |
| 2025-03-12 | 63,100.00 | 63,750.00 | 62,400.00 | 62,700.00 | 0.2M |
| 2025-03-11 | 60,500.00 | 63,000.00 | 60,100.00 | 62,700.00 | 0.2M |
| 2025-03-10 | 63,600.00 | 65,000.00 | 62,500.00 | 62,700.00 | 0.2M |
| 2025-03-07 | 62,300.00 | 64,100.00 | 61,800.00 | 63,500.00 | 0.2M |
| 2025-03-06 | 64,700.00 | 65,000.00 | 63,100.00 | 63,300.00 | 0.2M |
| 2025-03-05 | 63,100.00 | 65,000.00 | 63,100.00 | 64,100.00 | 0.2M |
| 2025-03-04 | 62,100.00 | 63,800.00 | 61,500.00 | 63,000.00 | 0.2M |
| 2025-02-28 | 65,800.00 | 65,900.00 | 63,100.00 | 63,100.00 | 0.5M |
| 2025-02-27 | 68,100.00 | 68,600.00 | 66,400.00 | 66,700.00 | 0.3M |
| 2025-02-26 | 68,700.00 | 69,000.00 | 67,100.00 | 67,700.00 | 0.3M |
| 2025-02-25 | 69,600.00 | 69,900.00 | 68,400.00 | 68,600.00 | 0.3M |
| 2025-02-24 | 70,100.00 | 71,000.00 | 69,500.00 | 69,900.00 | 0.4M |
| 2025-02-21 | 70,700.00 | 73,000.00 | 70,700.00 | 72,000.00 | 0.4M |
| 2025-02-20 | 73,700.00 | 74,900.00 | 70,900.00 | 71,300.00 | 0.7M |
| 2025-02-19 | 76,000.00 | 76,300.00 | 72,800.00 | 74,100.00 | 1.3M |
| 2025-02-18 | 69,800.00 | 77,000.00 | 69,100.00 | 76,300.00 | 3.7M |
| 2025-02-17 | 70,000.00 | 70,100.00 | 68,200.00 | 69,200.00 | 0.3M |
| 2025-02-14 | 69,700.00 | 70,400.00 | 68,600.00 | 69,200.00 | 0.6M |
| 2025-02-13 | 67,500.00 | 71,400.00 | 67,500.00 | 70,700.00 | 0.8M |
| 2025-02-12 | 68,900.00 | 69,100.00 | 67,200.00 | 67,500.00 | 0.4M |
| 2025-02-11 | 69,600.00 | 70,200.00 | 68,000.00 | 69,100.00 | 0.5M |
| 2025-02-10 | 70,000.00 | 73,000.00 | 69,200.00 | 69,800.00 | 1.1M |
| 2025-02-07 | 69,700.00 | 72,500.00 | 69,100.00 | 69,800.00 | 1.0M |
| 2025-02-06 | 72,200.00 | 73,000.00 | 68,700.00 | 69,100.00 | 1.1M |
| 2025-02-05 | 70,900.00 | 72,700.00 | 69,800.00 | 71,200.00 | 1.4M |
| 2025-02-04 | 64,800.00 | 73,400.00 | 64,700.00 | 71,500.00 | 3.1M |
| 2025-02-03 | 66,000.00 | 67,400.00 | 64,000.00 | 64,300.00 | 0.5M |
| 2025-01-31 | 65,400.00 | 68,100.00 | 64,300.00 | 67,000.00 | 0.8M |
| 2025-01-24 | 64,200.00 | 65,800.00 | 63,600.00 | 65,300.00 | 0.2M |
| 2025-01-23 | 66,200.00 | 66,600.00 | 64,000.00 | 64,000.00 | 0.3M |
| 2025-01-22 | 67,100.00 | 67,200.00 | 64,900.00 | 66,100.00 | 0.4M |
| 2025-01-21 | 65,000.00 | 66,700.00 | 64,300.00 | 66,100.00 | 0.6M |
| 2025-01-20 | 65,400.00 | 65,800.00 | 64,000.00 | 64,500.00 | 0.3M |
| 2025-01-17 | 65,500.00 | 65,500.00 | 64,000.00 | 64,900.00 | 0.3M |
| 2025-01-16 | 64,900.00 | 66,200.00 | 64,500.00 | 65,100.00 | 0.4M |
| 2025-01-15 | 65,000.00 | 66,200.00 | 64,100.00 | 64,300.00 | 0.4M |
| 2025-01-14 | 64,900.00 | 65,000.00 | 63,600.00 | 64,300.00 | 0.3M |
| 2025-01-13 | 63,300.00 | 65,600.00 | 63,000.00 | 64,100.00 | 0.4M |
| 2025-01-10 | 64,800.00 | 66,300.00 | 63,700.00 | 63,800.00 | 0.5M |
| 2025-01-09 | 62,500.00 | 64,500.00 | 60,600.00 | 64,500.00 | 0.7M |
| 2025-01-08 | 64,900.00 | 65,500.00 | 62,600.00 | 63,000.00 | 0.6M |
| 2025-01-07 | 66,900.00 | 67,600.00 | 65,500.00 | 65,700.00 | 0.9M |
| 2025-01-06 | 67,300.00 | 68,600.00 | 63,800.00 | 65,200.00 | 1.3M |
| 2025-01-03 | 64,600.00 | 66,100.00 | 61,100.00 | 65,500.00 | 2.3M |
| 2025-01-02 | 56,600.00 | 67,800.00 | 56,200.00 | 67,000.00 | 4.1M |