76.80
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 73.50 | 79.00 | 73.30 | 76.80 | 0.1M |
| 2025-09-26 | 78.00 | 78.00 | 72.00 | 73.20 | 0.0M |
| 2025-09-25 | 77.00 | 77.00 | 74.20 | 75.50 | 0.0M |
| 2025-09-24 | 75.20 | 76.00 | 72.30 | 75.50 | 0.1M |
| 2025-09-23 | 78.20 | 78.20 | 75.00 | 75.30 | 0.1M |
| 2025-09-22 | 79.00 | 80.40 | 75.00 | 78.50 | 0.2M |
| 2025-09-19 | 69.70 | 76.60 | 69.70 | 76.60 | 0.1M |
| 2025-09-18 | 70.00 | 70.90 | 66.90 | 69.70 | 0.1M |
| 2025-09-17 | 71.30 | 71.30 | 69.20 | 71.30 | 0.1M |
| 2025-09-16 | 73.00 | 73.00 | 70.30 | 71.30 | 0.0M |
| 2025-09-15 | 72.80 | 72.80 | 70.00 | 71.40 | 0.1M |
| 2025-09-12 | 76.90 | 76.90 | 72.00 | 72.80 | 0.1M |
| 2025-09-11 | 76.10 | 78.70 | 71.30 | 76.90 | 0.1M |
| 2025-09-10 | 75.80 | 76.20 | 74.20 | 76.00 | 0.1M |
| 2025-09-09 | 79.40 | 79.70 | 75.40 | 76.90 | 0.1M |
| 2025-09-08 | 80.70 | 80.70 | 73.20 | 79.80 | 0.2M |
| 2025-09-05 | 85.50 | 85.50 | 81.10 | 81.10 | 0.1M |
| 2025-09-04 | 80.90 | 86.00 | 75.70 | 83.80 | 0.3M |
| 2025-09-03 | 81.80 | 86.00 | 79.10 | 79.30 | 0.2M |
| 2025-09-02 | 80.10 | 84.80 | 77.70 | 82.00 | 0.1M |
| 2025-09-01 | 89.30 | 89.30 | 83.50 | 83.50 | 0.1M |
| 2025-08-29 | 90.50 | 90.50 | 82.40 | 89.50 | 0.4M |
| 2025-08-28 | 92.00 | 93.20 | 88.70 | 91.50 | 0.2M |
| 2025-08-27 | 95.80 | 98.00 | 91.00 | 93.00 | 0.2M |
| 2025-08-26 | 95.00 | 98.80 | 93.00 | 93.80 | 0.2M |
| 2025-08-25 | 94.50 | 94.50 | 87.80 | 92.00 | 0.3M |
| 2025-08-22 | 104.00 | 104.00 | 95.90 | 97.30 | 0.4M |
| 2025-08-21 | 103.00 | 106.50 | 100.00 | 106.50 | 1.1M |
| 2025-08-20 | 101.00 | 101.00 | 91.20 | 96.90 | 0.2M |
| 2025-08-19 | 100.00 | 100.00 | 96.00 | 100.00 | 0.2M |
| 2025-08-18 | 96.50 | 100.00 | 96.50 | 96.50 | 0.1M |
| 2025-08-15 | 93.00 | 99.90 | 89.40 | 99.90 | 0.1M |
| 2025-08-14 | 93.00 | 93.00 | 83.90 | 93.00 | 0.2M |
| 2025-08-13 | 90.20 | 93.20 | 90.20 | 93.20 | 0.3M |
| 2025-08-12 | 79.70 | 84.80 | 79.00 | 84.80 | 0.2M |
| 2025-08-11 | 79.80 | 79.80 | 74.10 | 77.10 | 0.1M |
| 2025-08-08 | 72.50 | 74.10 | 72.50 | 73.60 | 0.1M |
| 2025-08-07 | 77.90 | 77.90 | 72.40 | 72.90 | 0.2M |
| 2025-08-06 | 73.10 | 80.40 | 67.00 | 80.40 | 0.7M |
| 2025-08-05 | 73.00 | 73.10 | 70.60 | 73.10 | 0.5M |
| 2025-08-04 | 64.00 | 66.50 | 64.00 | 66.50 | 0.2M |
| 2025-08-01 | 55.40 | 60.50 | 55.40 | 60.50 | 0.3M |
| 2025-07-31 | 49.25 | 55.00 | 49.25 | 55.00 | 0.2M |
| 2025-07-30 | 49.20 | 50.90 | 49.20 | 50.00 | 0.1M |
| 2025-07-29 | 52.30 | 52.90 | 51.30 | 51.30 | 0.1M |
| 2025-07-28 | 49.85 | 51.50 | 49.85 | 51.40 | 0.1M |
| 2025-07-25 | 49.85 | 50.00 | 48.20 | 49.50 | 0.1M |
| 2025-07-24 | 48.80 | 51.50 | 48.80 | 51.40 | 0.2M |
| 2025-07-23 | 52.60 | 54.40 | 48.80 | 48.80 | 0.2M |
| 2025-07-22 | 59.80 | 59.80 | 52.30 | 53.50 | 0.3M |
| 2025-07-21 | 54.90 | 54.90 | 52.50 | 54.90 | 0.3M |
| 2025-07-18 | 49.95 | 49.95 | 49.95 | 49.95 | 0.1M |
| 2025-07-17 | 45.45 | 45.45 | 45.40 | 45.45 | 0.1M |
| 2025-07-16 | 41.35 | 41.35 | 41.35 | 41.35 | 0.1M |
| 2025-07-15 | 37.60 | 37.60 | 37.55 | 37.60 | 0.1M |
| 2025-07-14 | 33.60 | 34.20 | 33.60 | 34.20 | 0.0M |
| 2025-07-11 | 29.00 | 31.10 | 28.00 | 31.10 | 0.0M |
| 2025-07-08 | 29.30 | 29.30 | 28.30 | 28.30 | 0.0M |
| 2025-07-07 | 28.20 | 29.20 | 27.55 | 29.20 | 0.0M |
| 2025-07-03 | 29.20 | 29.20 | 29.20 | 29.20 | 0.0M |
| 2025-07-02 | 29.00 | 29.20 | 29.00 | 29.20 | 0.0M |
| 2025-07-01 | 29.00 | 29.05 | 29.00 | 29.00 | 0.0M |
| 2025-06-30 | 29.00 | 29.00 | 29.00 | 29.00 | 0.0M |
| 2025-06-27 | 28.90 | 29.00 | 28.90 | 29.00 | 0.0M |
| 2025-06-26 | 28.75 | 28.95 | 28.75 | 28.90 | 0.0M |
| 2025-06-25 | 28.95 | 28.95 | 28.95 | 28.95 | 0.0M |
| 2025-06-24 | 29.00 | 29.00 | 28.95 | 28.95 | 0.0M |
| 2025-06-23 | 29.10 | 29.10 | 29.00 | 29.00 | 0.0M |
| 2025-06-18 | 28.50 | 28.50 | 28.50 | 28.50 | 0.0M |
| 2025-06-17 | 28.30 | 28.30 | 28.30 | 28.30 | 0.0M |
| 2025-06-13 | 29.10 | 29.10 | 28.30 | 28.30 | 0.0M |
| 2025-06-12 | 28.30 | 28.30 | 28.30 | 28.30 | 0.0M |
| 2025-06-11 | 28.35 | 28.35 | 28.30 | 28.35 | 0.0M |
| 2025-06-10 | 27.80 | 28.55 | 27.80 | 28.35 | 0.0M |
| 2025-06-09 | 26.70 | 27.70 | 26.70 | 27.50 | 0.0M |
| 2025-06-06 | 28.05 | 28.10 | 28.05 | 28.10 | 0.0M |
| 2025-06-05 | 28.10 | 28.10 | 27.75 | 27.75 | 0.0M |
| 2025-06-04 | 27.90 | 27.90 | 27.90 | 27.90 | 0.0M |
| 2025-06-03 | 27.90 | 28.40 | 27.90 | 28.40 | 0.0M |
| 2025-06-02 | 28.65 | 28.65 | 27.90 | 27.90 | 0.0M |
| 2025-05-29 | 27.95 | 28.70 | 27.95 | 28.70 | 0.0M |
| 2025-05-28 | 28.00 | 28.75 | 28.00 | 28.75 | 0.0M |
| 2025-05-26 | 28.10 | 28.10 | 27.20 | 27.20 | 0.0M |
| 2025-05-22 | 29.25 | 29.25 | 28.10 | 28.10 | 0.0M |
| 2025-05-21 | 27.85 | 28.50 | 27.85 | 28.45 | 0.0M |
| 2025-05-19 | 28.50 | 28.50 | 28.50 | 28.50 | 0.0M |
| 2025-05-16 | 28.20 | 28.60 | 28.20 | 28.60 | 0.0M |
| 2025-05-15 | 29.85 | 29.85 | 27.90 | 28.00 | 0.0M |
| 2025-05-14 | 27.30 | 28.00 | 27.30 | 27.80 | 0.0M |
| 2025-05-13 | 28.40 | 29.30 | 28.40 | 28.95 | 0.0M |
| 2025-05-12 | 27.50 | 27.50 | 27.00 | 27.50 | 0.0M |
| 2025-05-09 | 27.20 | 28.45 | 27.20 | 27.25 | 0.0M |
| 2025-05-08 | 27.30 | 27.85 | 27.30 | 27.40 | 0.0M |
| 2025-05-07 | 27.00 | 27.00 | 27.00 | 27.00 | 0.0M |
| 2025-05-06 | 27.85 | 27.85 | 27.45 | 27.45 | 0.0M |
| 2025-05-05 | 29.65 | 29.65 | 26.65 | 27.00 | 0.0M |
| 2025-05-02 | 25.65 | 27.20 | 25.65 | 27.20 | 0.0M |
| 2025-04-30 | 26.00 | 26.00 | 25.80 | 26.00 | 0.0M |
| 2025-04-28 | 27.60 | 27.60 | 25.70 | 26.00 | 0.0M |
| 2025-04-25 | 25.60 | 26.90 | 25.60 | 26.70 | 0.0M |
| 2025-04-24 | 25.50 | 25.50 | 25.35 | 25.35 | 0.0M |
| 2025-04-23 | 26.00 | 26.00 | 26.00 | 26.00 | 0.0M |
| 2025-04-18 | 25.85 | 25.85 | 25.85 | 25.85 | 0.0M |
| 2025-04-17 | 24.20 | 25.00 | 24.20 | 24.50 | 0.0M |
| 2025-04-16 | 25.00 | 25.35 | 25.00 | 25.35 | 0.0M |
| 2025-04-15 | 25.30 | 25.30 | 25.00 | 25.00 | 0.0M |
| 2025-04-11 | 23.00 | 23.00 | 23.00 | 23.00 | 0.0M |
| 2025-04-10 | 23.65 | 23.70 | 22.50 | 23.70 | 0.0M |
| 2025-04-09 | 23.40 | 24.00 | 21.50 | 21.55 | 0.0M |
| 2025-04-08 | 21.70 | 24.15 | 21.70 | 23.35 | 0.0M |
| 2025-04-07 | 24.10 | 24.10 | 24.10 | 24.10 | 0.0M |
| 2025-04-02 | 26.10 | 26.75 | 26.10 | 26.75 | 0.0M |
| 2025-03-31 | 26.10 | 27.00 | 26.10 | 26.10 | 0.0M |
| 2025-03-28 | 27.25 | 27.25 | 26.50 | 26.75 | 0.0M |
| 2025-03-27 | 27.05 | 27.05 | 26.20 | 27.05 | 0.0M |
| 2025-03-26 | 26.20 | 26.20 | 26.15 | 26.15 | 0.0M |
| 2025-03-24 | 26.75 | 26.75 | 26.60 | 26.60 | 0.0M |
| 2025-03-21 | 25.55 | 28.65 | 25.55 | 27.70 | 0.0M |
| 2025-03-20 | 26.45 | 26.45 | 26.45 | 26.45 | 0.0M |
| 2025-03-18 | 25.60 | 25.60 | 25.60 | 25.60 | 0.0M |
| 2025-03-17 | 25.60 | 25.60 | 25.60 | 25.60 | 0.0M |
| 2025-03-14 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0M |
| 2025-03-12 | 26.05 | 26.20 | 26.05 | 26.20 | 0.0M |
| 2025-03-10 | 26.00 | 26.00 | 25.90 | 25.90 | 0.0M |
| 2025-03-07 | 26.45 | 26.45 | 25.70 | 25.75 | 0.0M |
| 2025-03-06 | 26.15 | 26.95 | 25.60 | 25.60 | 0.0M |
| 2025-03-05 | 26.80 | 26.80 | 26.80 | 26.80 | 0.0M |
| 2025-03-04 | 27.10 | 27.10 | 27.10 | 27.10 | 0.0M |
| 2025-03-03 | 26.20 | 26.20 | 26.20 | 26.20 | 0.0M |
| 2025-02-27 | 26.60 | 26.60 | 26.50 | 26.60 | 0.0M |
| 2025-02-26 | 26.30 | 26.30 | 26.30 | 26.30 | 0.0M |
| 2025-02-25 | 26.50 | 26.50 | 26.50 | 26.50 | 0.0M |
| 2025-02-21 | 27.00 | 27.00 | 26.25 | 26.70 | 0.0M |
| 2025-02-20 | 27.50 | 27.50 | 26.50 | 26.50 | 0.0M |
| 2025-02-19 | 26.15 | 27.05 | 26.15 | 27.05 | 0.0M |
| 2025-02-18 | 26.75 | 26.75 | 26.75 | 26.75 | 0.0M |
| 2025-02-14 | 27.00 | 27.15 | 26.05 | 26.65 | 0.0M |
| 2025-02-13 | 26.75 | 26.80 | 26.60 | 26.60 | 0.0M |
| 2025-02-12 | 25.85 | 26.40 | 25.85 | 26.40 | 0.0M |
| 2025-02-11 | 25.95 | 26.20 | 25.85 | 25.85 | 0.0M |
| 2025-02-10 | 25.70 | 25.75 | 25.40 | 25.60 | 0.0M |
| 2025-02-07 | 24.85 | 25.30 | 24.85 | 25.25 | 0.0M |
| 2025-02-06 | 25.10 | 25.20 | 25.10 | 25.20 | 0.0M |
| 2025-02-05 | 24.75 | 25.60 | 24.75 | 25.60 | 0.0M |
| 2025-02-04 | 25.50 | 25.50 | 25.50 | 25.50 | 0.0M |
| 2025-02-03 | 25.80 | 25.80 | 25.50 | 25.50 | 0.0M |
| 2025-01-21 | 24.85 | 25.70 | 24.85 | 25.70 | 0.0M |
| 2025-01-17 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0M |
| 2025-01-16 | 27.00 | 27.90 | 25.35 | 25.55 | 0.0M |
| 2025-01-15 | 25.70 | 25.70 | 25.70 | 25.70 | 0.0M |
| 2025-01-14 | 24.90 | 25.65 | 24.90 | 25.65 | 0.0M |
| 2025-01-13 | 25.80 | 25.80 | 25.80 | 25.80 | 0.0M |
| 2025-01-10 | 26.90 | 27.70 | 25.85 | 25.85 | 0.0M |
| 2025-01-09 | 25.95 | 26.00 | 25.95 | 26.00 | 0.0M |
| 2025-01-08 | 25.50 | 25.50 | 25.50 | 25.50 | 0.0M |
| 2025-01-07 | 26.35 | 27.20 | 25.50 | 25.50 | 0.0M |
| 2025-01-06 | 25.50 | 25.50 | 25.40 | 25.50 | 0.0M |
| 2025-01-03 | 25.50 | 26.75 | 25.50 | 25.90 | 0.0M |
| 2025-01-02 | 25.15 | 25.90 | 25.15 | 25.90 | 0.0M |