68.00
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 | 70.50 | 73.50 | 68.00 | 68.00 | 0.1M |
| 2025-09-25 | 70.50 | 73.00 | 69.56 | 70.50 | 0.0M |
| 2025-09-24 | 70.50 | 74.50 | 69.00 | 73.00 | 0.2M |
| 2025-09-23 | 71.50 | 74.00 | 70.50 | 70.50 | 0.0M |
| 2025-09-22 | 68.00 | 72.90 | 66.70 | 72.50 | 0.0M |
| 2025-09-19 | 66.50 | 71.00 | 65.00 | 68.00 | 0.0M |
| 2025-09-18 | 66.50 | 67.00 | 65.00 | 66.50 | 0.0M |
| 2025-09-17 | 66.50 | 66.50 | 65.00 | 66.00 | 0.1M |
| 2025-09-16 | 66.50 | 66.50 | 65.00 | 65.00 | 0.1M |
| 2025-09-15 | 64.00 | 67.37 | 64.98 | 66.50 | 0.1M |
| 2025-09-12 | 60.00 | 64.00 | 60.10 | 64.00 | 0.2M |
| 2025-09-11 | 60.00 | 61.40 | 60.00 | 60.00 | 0.1M |
| 2025-09-10 | 60.00 | 61.40 | 59.00 | 60.00 | 0.4M |
| 2025-09-09 | 57.50 | 61.60 | 56.13 | 60.00 | 0.2M |
| 2025-09-08 | 57.50 | 57.50 | 57.50 | 57.50 | 0.0M |
| 2025-09-05 | 57.50 | 58.70 | 57.00 | 57.50 | 0.1M |
| 2025-09-04 | 57.50 | 55.50 | 55.50 | 55.50 | 0.0M |
| 2025-09-03 | 57.50 | 60.00 | 55.00 | 57.50 | 0.0M |
| 2025-09-02 | 58.50 | 58.25 | 55.00 | 57.50 | 0.1M |
| 2025-09-01 | 58.50 | 59.23 | 57.00 | 57.00 | 0.1M |
| 2025-08-29 | 58.00 | 58.50 | 58.50 | 58.50 | 0.0M |
| 2025-08-28 | 58.50 | 58.50 | 58.50 | 58.50 | 0.0M |
| 2025-08-27 | 58.50 | 57.25 | 57.00 | 58.50 | 0.0M |
| 2025-08-26 | 58.50 | 60.00 | 58.00 | 58.50 | 0.0M |
| 2025-08-22 | 58.50 | 60.00 | 58.50 | 58.50 | 0.0M |
| 2025-08-21 | 58.50 | 58.00 | 57.00 | 58.50 | 0.5M |
| 2025-08-20 | 58.50 | 58.90 | 58.90 | 58.50 | 0.0M |
| 2025-08-19 | 58.50 | 60.00 | 58.05 | 58.50 | 0.0M |
| 2025-08-18 | 58.50 | 61.25 | 58.00 | 58.50 | 0.1M |
| 2025-08-15 | 56.50 | 60.00 | 56.15 | 58.50 | 0.4M |
| 2025-08-14 | 53.50 | 58.00 | 53.15 | 56.50 | 0.1M |
| 2025-08-13 | 52.50 | 54.00 | 54.00 | 53.50 | 0.0M |
| 2025-08-12 | 52.50 | 54.00 | 54.00 | 52.50 | 0.0M |
| 2025-08-11 | 52.50 | 54.00 | 51.00 | 52.50 | 0.0M |
| 2025-08-08 | 51.50 | 54.00 | 51.50 | 52.50 | 0.0M |
| 2025-08-07 | 51.50 | 53.00 | 51.50 | 51.50 | 0.0M |
| 2025-08-06 | 51.50 | 51.88 | 51.88 | 51.50 | 0.0M |
| 2025-08-05 | 52.00 | 53.00 | 52.00 | 51.50 | 0.0M |
| 2025-08-04 | 50.00 | 53.00 | 51.90 | 52.00 | 0.1M |
| 2025-08-01 | 50.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2025-07-31 | 50.00 | 52.00 | 51.00 | 50.00 | 0.0M |
| 2025-07-30 | 51.00 | 52.00 | 48.00 | 50.00 | 0.1M |
| 2025-07-29 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-07-28 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-07-27 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-07-25 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-07-24 | 51.00 | 53.00 | 49.25 | 51.00 | 0.1M |
| 2025-07-23 | 51.00 | 49.40 | 49.40 | 51.00 | 0.1M |
| 2025-07-22 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-07-21 | 51.00 | 50.50 | 50.50 | 51.00 | 0.0M |
| 2025-07-18 | 50.50 | 52.50 | 52.50 | 52.50 | 0.0M |
| 2025-07-17 | 50.00 | 52.50 | 50.00 | 50.50 | 0.0M |
| 2025-07-16 | 50.00 | 50.00 | 50.00 | 50.00 | 1.6M |
| 2025-07-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-07-11 | 49.00 | 50.00 | 49.75 | 50.00 | 0.0M |
| 2025-07-10 | 51.00 | 50.00 | 49.00 | 49.00 | 0.0M |
| 2025-07-09 | 51.00 | 52.50 | 49.00 | 51.00 | 0.0M |
| 2025-07-08 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-07-07 | 51.00 | 49.00 | 49.00 | 51.00 | 0.0M |
| 2025-07-05 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-07-04 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-07-03 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-07-02 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-07-01 | 51.00 | 51.90 | 51.90 | 51.00 | 0.0M |
| 2025-06-30 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-06-27 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-06-26 | 50.50 | 51.00 | 50.00 | 51.00 | 0.0M |
| 2025-06-25 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2025-06-24 | 50.50 | 49.50 | 49.50 | 50.50 | 0.0M |
| 2025-06-23 | 51.00 | 53.00 | 53.00 | 51.00 | 0.0M |
| 2025-06-20 | 51.00 | 51.00 | 49.20 | 51.00 | 0.1M |
| 2025-06-19 | 51.00 | 51.00 | 51.00 | 51.00 | 0.0M |
| 2025-06-18 | 50.00 | 51.50 | 50.50 | 51.00 | 0.0M |
| 2025-06-17 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-06-16 | 50.00 | 51.00 | 48.75 | 50.00 | 0.0M |
| 2025-06-15 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-06-13 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-06-12 | 50.00 | 48.00 | 48.00 | 50.00 | 0.0M |
| 2025-06-11 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-06-10 | 50.00 | 50.50 | 50.50 | 50.00 | 0.0M |
| 2025-06-09 | 50.00 | 52.00 | 51.92 | 50.00 | 0.0M |
| 2025-06-06 | 50.00 | 51.00 | 50.00 | 50.00 | 0.0M |
| 2025-06-05 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-06-04 | 50.00 | 50.00 | 48.80 | 50.00 | 0.1M |
| 2025-06-03 | 51.00 | 50.88 | 48.00 | 50.00 | 0.1M |
| 2025-06-02 | 51.00 | 52.00 | 50.10 | 51.00 | 0.0M |
| 2025-05-30 | 49.00 | 52.00 | 49.00 | 52.00 | 0.1M |
| 2025-05-29 | 48.50 | 50.00 | 47.00 | 49.00 | 0.4M |
| 2025-05-28 | 48.50 | 50.00 | 47.00 | 48.50 | 0.0M |
| 2025-05-27 | 48.50 | 47.11 | 47.11 | 48.50 | 0.0M |
| 2025-05-23 | 48.50 | 48.50 | 48.50 | 48.50 | 0.0M |
| 2025-05-22 | 48.50 | 50.00 | 48.40 | 48.50 | 0.0M |
| 2025-05-21 | 48.00 | 50.00 | 48.40 | 48.40 | 0.0M |
| 2025-05-20 | 48.00 | 50.00 | 47.00 | 48.00 | 0.4M |
| 2025-05-19 | 48.00 | 48.30 | 46.00 | 48.00 | 0.2M |
| 2025-05-16 | 47.50 | 48.30 | 47.95 | 47.50 | 0.0M |
| 2025-05-15 | 48.00 | 49.00 | 47.00 | 47.50 | 0.0M |
| 2025-05-14 | 48.00 | 49.00 | 47.00 | 49.00 | 0.5M |
| 2025-05-13 | 48.00 | 48.20 | 47.00 | 48.00 | 0.0M |
| 2025-05-12 | 48.00 | 48.20 | 47.00 | 48.00 | 0.2M |
| 2025-05-09 | 48.00 | 47.00 | 47.00 | 48.00 | 0.0M |
| 2025-05-08 | 49.00 | 49.00 | 46.97 | 47.00 | 0.0M |
| 2025-05-07 | 49.00 | 49.25 | 48.00 | 49.00 | 0.2M |
| 2025-05-06 | 49.00 | 50.00 | 48.00 | 49.00 | 0.0M |
| 2025-05-02 | 49.00 | 50.00 | 49.00 | 49.00 | 0.0M |
| 2025-05-01 | 49.00 | 50.00 | 49.00 | 49.00 | 0.0M |
| 2025-04-30 | 46.00 | 50.00 | 48.00 | 48.00 | 0.1M |
| 2025-04-29 | 44.20 | 47.00 | 43.51 | 45.00 | 0.1M |
| 2025-04-28 | 44.20 | 47.00 | 43.40 | 44.20 | 0.2M |
| 2025-04-25 | 44.20 | 44.20 | 44.20 | 44.20 | 0.0M |
| 2025-04-24 | 44.20 | 45.00 | 43.40 | 44.20 | 0.0M |
| 2025-04-23 | 44.20 | 45.00 | 43.40 | 44.20 | 0.0M |
| 2025-04-22 | 44.20 | 44.20 | 43.40 | 44.20 | 0.0M |
| 2025-04-17 | 44.20 | 44.20 | 44.20 | 44.20 | 0.0M |
| 2025-04-16 | 44.20 | 44.20 | 44.20 | 44.20 | 0.0M |
| 2025-04-15 | 46.00 | 44.00 | 44.00 | 44.20 | 0.0M |
| 2025-04-14 | 46.00 | 48.00 | 44.00 | 46.00 | 0.0M |
| 2025-04-11 | 46.00 | 48.00 | 44.20 | 48.00 | 0.0M |
| 2025-04-10 | 46.00 | 48.00 | 45.00 | 46.00 | 0.0M |
| 2025-04-09 | 46.00 | 46.00 | 46.00 | 46.00 | 0.0M |
| 2025-04-08 | 46.00 | 48.00 | 47.50 | 46.00 | 0.1M |
| 2025-04-07 | 46.50 | 46.50 | 45.00 | 46.00 | 0.2M |
| 2025-04-04 | 47.50 | 49.80 | 47.50 | 48.00 | 0.0M |
| 2025-04-03 | 50.00 | 52.00 | 45.90 | 48.00 | 0.1M |
| 2025-04-02 | 51.50 | 52.00 | 50.00 | 50.00 | 0.0M |
| 2025-04-01 | 53.50 | 55.00 | 50.00 | 52.00 | 0.1M |
| 2025-03-31 | 53.50 | 53.00 | 52.00 | 53.50 | 0.0M |
| 2025-03-28 | 53.50 | 53.22 | 53.10 | 53.50 | 0.0M |
| 2025-03-27 | 53.50 | 55.00 | 52.00 | 53.50 | 0.1M |
| 2025-03-26 | 53.50 | 55.50 | 52.00 | 53.50 | 0.1M |
| 2025-03-25 | 50.00 | 54.00 | 49.00 | 53.50 | 0.2M |
| 2025-03-24 | 52.50 | 52.00 | 48.00 | 49.50 | 0.2M |
| 2025-03-21 | 53.50 | 56.00 | 50.00 | 53.50 | 0.0M |
| 2025-03-20 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2025-03-19 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2025-03-18 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2025-03-17 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2025-03-14 | 53.50 | 56.00 | 56.00 | 53.50 | 0.0M |
| 2025-03-13 | 53.50 | 54.00 | 54.00 | 53.50 | 0.0M |
| 2025-03-12 | 53.50 | 54.70 | 51.50 | 53.50 | 0.0M |
| 2025-03-11 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2025-03-10 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2025-03-07 | 53.50 | 54.00 | 54.00 | 53.50 | 0.0M |
| 2025-03-06 | 53.50 | 53.00 | 51.50 | 53.00 | 0.0M |
| 2025-03-05 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2025-03-04 | 53.50 | 53.50 | 53.50 | 53.50 | 0.0M |
| 2025-03-03 | 53.50 | 53.00 | 51.50 | 53.50 | 0.0M |
| 2025-02-28 | 53.50 | 53.50 | 51.50 | 53.50 | 0.0M |
| 2025-02-27 | 53.50 | 53.90 | 53.00 | 53.50 | 0.0M |
| 2025-02-26 | 53.50 | 54.50 | 53.00 | 53.50 | 0.0M |
| 2025-02-25 | 54.00 | 55.00 | 52.15 | 53.50 | 0.0M |
| 2025-02-24 | 54.00 | 52.15 | 52.15 | 54.00 | 0.0M |
| 2025-02-21 | 54.00 | 52.40 | 52.40 | 54.00 | 0.0M |
| 2025-02-20 | 54.00 | 53.00 | 52.12 | 54.00 | 0.0M |
| 2025-02-19 | 54.00 | 53.90 | 52.08 | 54.00 | 0.0M |
| 2025-02-18 | 54.00 | 52.50 | 52.08 | 54.00 | 0.0M |
| 2025-02-17 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2025-02-14 | 54.00 | 55.00 | 54.00 | 54.00 | 0.0M |
| 2025-02-13 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2025-02-12 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2025-02-11 | 54.00 | 54.00 | 54.00 | 54.00 | 0.1M |
| 2025-02-10 | 54.00 | 54.00 | 52.25 | 54.00 | 0.0M |
| 2025-02-07 | 54.00 | 54.00 | 52.00 | 54.00 | 0.0M |
| 2025-02-06 | 54.00 | 55.50 | 52.00 | 54.00 | 0.0M |
| 2025-02-05 | 54.50 | 54.10 | 54.10 | 54.50 | 0.0M |
| 2025-02-04 | 54.50 | 54.10 | 54.10 | 54.50 | 0.0M |
| 2025-02-03 | 54.50 | 55.50 | 55.50 | 54.50 | 0.0M |
| 2025-01-31 | 54.50 | 53.80 | 53.80 | 54.50 | 0.0M |
| 2025-01-30 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2025-01-29 | 53.50 | 56.00 | 53.70 | 54.50 | 0.0M |
| 2025-01-28 | 53.00 | 54.00 | 52.00 | 53.50 | 0.1M |
| 2025-01-27 | 53.00 | 52.00 | 52.00 | 52.00 | 0.5M |
| 2025-01-24 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2025-01-23 | 54.50 | 56.00 | 52.10 | 53.00 | 0.4M |
| 2025-01-22 | 54.00 | 54.20 | 52.28 | 54.00 | 0.0M |
| 2025-01-21 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2025-01-20 | 54.00 | 52.40 | 52.00 | 54.00 | 0.0M |
| 2025-01-17 | 54.00 | 56.00 | 52.00 | 52.00 | 0.0M |
| 2025-01-16 | 54.00 | 55.00 | 52.00 | 54.00 | 0.0M |
| 2025-01-15 | 54.00 | 55.00 | 52.00 | 52.00 | 0.1M |
| 2025-01-14 | 54.00 | 54.00 | 54.00 | 54.00 | 0.0M |
| 2025-01-13 | 54.00 | 54.00 | 52.00 | 54.00 | 0.0M |
| 2025-01-10 | 54.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2025-01-09 | 53.00 | 55.00 | 52.00 | 53.00 | 0.1M |
| 2025-01-08 | 53.50 | 52.00 | 52.00 | 53.00 | 0.0M |
| 2025-01-07 | 56.50 | 55.75 | 53.00 | 53.50 | 0.1M |
| 2025-01-06 | 57.50 | 58.67 | 55.00 | 55.00 | 0.0M |
| 2025-01-03 | 57.50 | 59.00 | 57.50 | 57.50 | 0.0M |
| 2025-01-02 | 57.50 | 58.50 | 56.00 | 58.50 | 0.0M |