76.25
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 72.80 | 73.30 | 71.40 | 72.10 | 0.0M |
| 2024-12-30 | 70.20 | 72.50 | 70.20 | 72.00 | 0.0M |
| 2024-12-27 | 71.70 | 72.00 | 70.70 | 70.70 | 0.0M |
| 2024-12-24 | 70.30 | 70.50 | 70.25 | 70.25 | 0.0M |
| 2024-12-23 | 70.45 | 72.00 | 70.45 | 70.50 | 0.0M |
| 2024-12-20 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-12-19 | 69.00 | 69.20 | 69.00 | 69.00 | 0.0M |
| 2024-12-18 | 69.20 | 69.20 | 69.20 | 69.20 | 0.0M |
| 2024-12-17 | 70.00 | 70.45 | 70.00 | 70.45 | 0.0M |
| 2024-12-16 | 68.30 | 69.65 | 68.30 | 69.65 | 0.0M |
| 2024-12-13 | 68.65 | 68.65 | 68.65 | 68.65 | 0.0M |
| 2024-12-12 | 68.50 | 68.60 | 68.50 | 68.65 | 0.0M |
| 2024-12-11 | 69.50 | 69.50 | 68.80 | 68.80 | 0.0M |
| 2024-12-10 | 69.70 | 69.70 | 69.70 | 69.70 | 0.0M |
| 2024-12-09 | 69.00 | 69.70 | 69.00 | 69.70 | 0.0M |
| 2024-12-06 | 69.10 | 69.10 | 68.70 | 68.80 | 0.0M |
| 2024-12-05 | 68.90 | 68.90 | 68.90 | 68.90 | 0.0M |
| 2024-12-04 | 69.85 | 69.85 | 69.00 | 69.00 | 0.0M |
| 2024-12-03 | 69.00 | 70.00 | 68.50 | 69.85 | 0.0M |
| 2024-12-02 | 67.50 | 69.80 | 67.50 | 68.05 | 0.0M |
| 2024-11-29 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2024-11-28 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2024-11-27 | 67.00 | 69.50 | 67.00 | 69.50 | 0.0M |
| 2024-11-26 | 70.45 | 70.45 | 70.45 | 70.45 | 0.0M |
| 2024-11-25 | 70.45 | 70.45 | 70.45 | 70.45 | 0.0M |
| 2024-11-22 | 70.45 | 70.45 | 70.45 | 70.45 | 0.0M |
| 2024-11-21 | 71.40 | 71.40 | 71.40 | 71.40 | 0.0M |
| 2024-11-20 | 71.40 | 71.40 | 71.40 | 71.40 | 0.0M |
| 2024-11-19 | 71.30 | 71.40 | 71.30 | 71.40 | 0.0M |
| 2024-11-18 | 73.00 | 73.70 | 73.00 | 73.70 | 0.0M |
| 2024-11-15 | 72.45 | 72.50 | 72.45 | 72.50 | 0.0M |
| 2024-11-14 | 72.50 | 72.50 | 72.50 | 72.50 | 0.0M |
| 2024-11-13 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-11-12 | 72.50 | 72.50 | 72.50 | 72.50 | 0.0M |
| 2024-11-11 | 73.50 | 73.50 | 72.50 | 72.50 | 0.0M |
| 2024-11-08 | 73.60 | 73.60 | 73.60 | 73.60 | 0.0M |
| 2024-11-07 | 72.80 | 75.60 | 72.80 | 73.60 | 0.0M |
| 2024-11-06 | 74.00 | 74.00 | 73.00 | 73.80 | 0.0M |
| 2024-11-05 | 73.80 | 74.20 | 73.80 | 74.20 | 0.0M |
| 2024-11-04 | 75.60 | 75.60 | 75.60 | 75.60 | 0.0M |
| 2024-11-01 | 74.00 | 75.60 | 74.00 | 75.60 | 0.0M |
| 2024-10-31 | 73.20 | 74.00 | 73.00 | 73.50 | 0.0M |
| 2024-10-30 | 71.05 | 71.05 | 71.05 | 71.10 | 0.0M |
| 2024-10-29 | 71.05 | 71.05 | 71.05 | 71.05 | 0.0M |
| 2024-10-28 | 71.10 | 71.10 | 71.05 | 71.05 | 0.0M |
| 2024-10-25 | 71.20 | 71.40 | 71.20 | 71.40 | 0.0M |
| 2024-10-24 | 71.20 | 71.20 | 71.20 | 71.20 | 0.0M |
| 2024-10-23 | 72.50 | 72.50 | 70.70 | 71.65 | 0.0M |
| 2024-10-22 | 71.10 | 71.10 | 71.00 | 71.05 | 0.0M |
| 2024-10-21 | 72.05 | 72.50 | 72.00 | 72.05 | 0.0M |
| 2024-10-18 | 74.00 | 74.00 | 73.00 | 73.25 | 0.0M |
| 2024-10-17 | 75.85 | 76.00 | 75.00 | 75.00 | 0.0M |
| 2024-10-16 | 75.90 | 75.90 | 75.90 | 75.90 | 0.0M |
| 2024-10-15 | 75.90 | 76.20 | 75.75 | 75.75 | 0.0M |
| 2024-10-14 | 76.95 | 78.50 | 75.90 | 76.05 | 0.0M |
| 2024-10-10 | 75.90 | 77.00 | 75.60 | 76.95 | 0.0M |
| 2024-10-09 | 75.80 | 75.85 | 75.80 | 75.90 | 0.0M |
| 2024-10-08 | 76.50 | 76.55 | 75.80 | 75.80 | 0.0M |
| 2024-10-07 | 76.80 | 77.50 | 76.55 | 76.55 | 0.0M |
| 2024-10-04 | 77.50 | 77.60 | 76.60 | 76.60 | 0.0M |
| 2024-10-03 | 77.10 | 77.50 | 76.80 | 77.50 | 0.0M |
| 2024-10-02 | 79.50 | 79.90 | 78.20 | 79.50 | 0.3M |
| 2024-09-30 | 77.00 | 78.50 | 76.90 | 76.95 | 0.0M |
| 2024-09-27 | 79.40 | 79.40 | 76.60 | 78.00 | 0.0M |
| 2024-09-26 | 77.00 | 79.40 | 77.00 | 79.30 | 0.0M |
| 2024-09-25 | 78.05 | 78.10 | 77.25 | 77.25 | 0.0M |
| 2024-09-24 | 78.20 | 78.20 | 77.30 | 78.05 | 0.0M |
| 2024-09-23 | 78.95 | 78.95 | 78.20 | 78.30 | 0.0M |
| 2024-09-20 | 79.85 | 80.00 | 78.80 | 78.95 | 0.0M |
| 2024-09-19 | 78.20 | 78.20 | 78.10 | 78.15 | 0.0M |
| 2024-09-17 | 78.60 | 78.60 | 78.60 | 78.60 | 0.0M |
| 2024-09-16 | 79.80 | 79.80 | 78.60 | 78.60 | 0.0M |
| 2024-09-13 | 79.80 | 79.80 | 79.80 | 79.80 | 0.0M |
| 2024-09-12 | 77.50 | 79.00 | 76.00 | 79.00 | 0.0M |
| 2024-09-11 | 80.00 | 80.00 | 76.60 | 78.50 | 0.0M |
| 2024-09-10 | 80.80 | 80.80 | 80.80 | 80.80 | 0.0M |
| 2024-09-09 | 83.00 | 83.40 | 80.75 | 80.80 | 0.0M |
| 2024-09-05 | 82.00 | 83.30 | 81.50 | 81.50 | 0.0M |
| 2024-09-04 | 80.00 | 83.00 | 80.00 | 81.00 | 0.0M |
| 2024-09-03 | 82.00 | 82.00 | 80.15 | 80.50 | 0.0M |
| 2024-09-02 | 83.00 | 83.00 | 80.45 | 81.00 | 0.0M |
| 2024-08-30 | 76.80 | 82.40 | 76.80 | 82.20 | 0.1M |
| 2024-08-29 | 75.60 | 76.00 | 75.50 | 76.00 | 0.0M |
| 2024-08-28 | 75.00 | 76.00 | 75.00 | 76.00 | 0.0M |
| 2024-08-27 | 73.00 | 74.20 | 71.50 | 74.20 | 0.0M |
| 2024-08-26 | 70.80 | 74.15 | 70.00 | 71.25 | 0.1M |
| 2024-08-23 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-08-22 | 68.50 | 70.00 | 68.50 | 70.00 | 0.0M |
| 2024-08-21 | 66.05 | 69.00 | 66.05 | 67.50 | 0.0M |
| 2024-08-20 | 67.80 | 67.80 | 66.50 | 66.75 | 0.0M |
| 2024-08-19 | 66.80 | 67.40 | 66.70 | 66.75 | 0.0M |
| 2024-08-16 | 67.50 | 67.50 | 67.50 | 67.50 | 0.0M |
| 2024-08-15 | 67.00 | 67.55 | 67.00 | 67.55 | 0.0M |
| 2024-08-14 | 66.60 | 68.00 | 66.60 | 68.00 | 0.0M |
| 2024-08-13 | 67.00 | 67.00 | 67.00 | 67.00 | 0.0M |
| 2024-08-12 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-08-09 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-08-08 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-08-07 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-08-06 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-08-05 | 68.50 | 69.50 | 66.80 | 66.80 | 0.0M |
| 2024-08-02 | 66.80 | 68.50 | 66.50 | 68.50 | 0.0M |
| 2024-08-01 | 65.00 | 67.10 | 64.00 | 67.00 | 0.0M |
| 2024-07-31 | 65.50 | 65.50 | 65.00 | 65.00 | 0.0M |
| 2024-07-30 | 65.30 | 65.30 | 64.55 | 65.00 | 0.0M |
| 2024-07-29 | 65.00 | 65.80 | 63.35 | 65.75 | 0.0M |
| 2024-07-26 | 64.00 | 65.40 | 64.00 | 65.00 | 0.0M |
| 2024-07-25 | 65.00 | 65.00 | 64.00 | 64.60 | 0.0M |
| 2024-07-24 | 65.85 | 65.85 | 65.70 | 65.70 | 0.0M |
| 2024-07-23 | 66.05 | 66.05 | 65.85 | 66.00 | 0.0M |
| 2024-07-22 | 66.80 | 67.00 | 65.90 | 67.00 | 0.0M |
| 2024-07-19 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-07-18 | 68.10 | 68.10 | 68.00 | 68.00 | 0.0M |
| 2024-07-17 | 68.40 | 68.75 | 68.40 | 68.50 | 0.0M |
| 2024-07-16 | 69.00 | 69.00 | 68.00 | 68.35 | 0.0M |
| 2024-07-15 | 69.00 | 69.00 | 68.00 | 69.00 | 0.0M |
| 2024-07-12 | 68.80 | 69.00 | 68.80 | 69.00 | 0.0M |
| 2024-07-11 | 69.50 | 69.50 | 69.00 | 69.00 | 0.0M |
| 2024-07-10 | 68.30 | 69.45 | 68.30 | 69.45 | 0.0M |
| 2024-07-09 | 68.50 | 68.50 | 68.30 | 68.30 | 0.0M |
| 2024-07-08 | 68.95 | 68.95 | 68.80 | 68.80 | 0.0M |
| 2024-07-05 | 69.00 | 69.10 | 68.55 | 69.00 | 0.0M |
| 2024-07-04 | 69.35 | 69.50 | 69.35 | 69.50 | 0.0M |
| 2024-07-03 | 69.05 | 69.05 | 69.05 | 69.05 | 0.0M |
| 2024-07-02 | 69.90 | 69.90 | 68.80 | 69.00 | 0.3M |
| 2024-06-28 | 69.00 | 70.00 | 69.00 | 69.90 | 0.0M |
| 2024-06-27 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-06-26 | 68.60 | 69.00 | 68.40 | 69.00 | 0.0M |
| 2024-06-25 | 69.00 | 69.50 | 69.00 | 69.40 | 0.0M |
| 2024-06-24 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-06-21 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2024-06-20 | 70.00 | 70.00 | 69.40 | 69.40 | 0.0M |
| 2024-06-19 | 69.25 | 69.50 | 69.20 | 69.50 | 0.0M |
| 2024-06-18 | 68.30 | 68.30 | 68.30 | 68.30 | 0.0M |
| 2024-06-17 | 68.30 | 68.30 | 68.30 | 68.30 | 0.0M |
| 2024-06-14 | 69.00 | 69.35 | 68.05 | 68.30 | 0.0M |
| 2024-06-13 | 69.00 | 69.00 | 69.00 | 69.05 | 0.0M |
| 2024-06-12 | 69.30 | 69.30 | 69.00 | 69.00 | 0.0M |
| 2024-06-11 | 69.25 | 69.50 | 69.20 | 69.30 | 0.0M |
| 2024-06-07 | 69.40 | 69.40 | 69.40 | 69.40 | 0.0M |
| 2024-06-06 | 69.25 | 69.90 | 69.05 | 69.05 | 0.0M |
| 2024-06-05 | 69.70 | 69.70 | 69.15 | 69.15 | 0.0M |
| 2024-06-04 | 69.00 | 69.00 | 69.00 | 69.20 | 0.0M |
| 2024-06-03 | 69.40 | 69.40 | 69.00 | 69.35 | 0.0M |
| 2024-05-31 | 70.00 | 70.00 | 69.35 | 69.40 | 0.0M |
| 2024-05-30 | 70.35 | 70.35 | 70.35 | 70.35 | 0.0M |
| 2024-05-29 | 69.85 | 70.60 | 69.20 | 70.45 | 0.0M |
| 2024-05-28 | 69.80 | 70.50 | 69.80 | 70.45 | 0.0M |
| 2024-05-27 | 70.00 | 70.45 | 69.75 | 69.80 | 0.0M |
| 2024-05-24 | 70.80 | 70.80 | 69.90 | 69.90 | 0.0M |
| 2024-05-23 | 70.25 | 70.30 | 69.90 | 69.90 | 0.0M |
| 2024-05-22 | 70.45 | 71.00 | 70.35 | 71.00 | 0.0M |
| 2024-05-21 | 70.35 | 71.00 | 70.35 | 71.00 | 0.0M |
| 2024-05-20 | 70.35 | 70.35 | 70.35 | 70.60 | 0.0M |
| 2024-05-17 | 71.00 | 71.45 | 71.00 | 71.00 | 0.0M |
| 2024-05-16 | 70.00 | 70.70 | 70.00 | 70.50 | 0.0M |
| 2024-05-14 | 70.90 | 70.90 | 69.85 | 69.90 | 0.0M |
| 2024-05-13 | 72.40 | 72.60 | 70.00 | 70.05 | 0.0M |
| 2024-05-10 | 69.90 | 71.95 | 69.85 | 71.95 | 0.1M |
| 2024-05-09 | 70.15 | 72.40 | 69.90 | 69.90 | 0.0M |
| 2024-05-08 | 71.25 | 71.25 | 70.30 | 70.40 | 0.0M |
| 2024-05-07 | 70.95 | 72.45 | 70.70 | 71.05 | 0.0M |
| 2024-05-06 | 74.45 | 74.45 | 71.50 | 71.50 | 0.0M |
| 2024-05-03 | 71.20 | 72.30 | 70.75 | 72.30 | 0.0M |
| 2024-05-02 | 74.55 | 74.70 | 71.20 | 72.20 | 0.0M |
| 2024-04-30 | 69.80 | 75.40 | 69.80 | 74.50 | 0.0M |
| 2024-04-29 | 76.20 | 76.20 | 74.00 | 75.40 | 0.0M |
| 2024-04-26 | 71.00 | 77.45 | 71.00 | 77.00 | 0.1M |
| 2024-04-25 | 70.00 | 70.05 | 70.00 | 70.10 | 0.0M |
| 2024-04-24 | 70.00 | 70.50 | 70.00 | 70.50 | 0.0M |
| 2024-04-23 | 69.50 | 71.00 | 69.50 | 70.00 | 0.0M |
| 2024-04-22 | 69.50 | 70.00 | 69.50 | 70.00 | 0.0M |
| 2024-04-19 | 70.95 | 71.00 | 70.00 | 70.00 | 0.0M |
| 2024-04-18 | 71.00 | 71.00 | 70.95 | 71.00 | 0.0M |
| 2024-04-17 | 70.10 | 71.95 | 70.10 | 71.00 | 0.0M |
| 2024-04-16 | 71.25 | 73.80 | 70.40 | 70.40 | 0.0M |
| 2024-04-15 | 75.25 | 75.25 | 75.25 | 75.25 | 0.0M |
| 2024-04-12 | 75.00 | 75.20 | 74.50 | 75.00 | 0.0M |
| 2024-04-11 | 77.50 | 77.50 | 76.00 | 76.00 | 0.0M |
| 2024-04-10 | 77.10 | 78.00 | 76.80 | 77.50 | 0.0M |
| 2024-04-09 | 78.00 | 80.00 | 78.00 | 79.85 | 0.0M |
| 2024-04-08 | 79.95 | 79.95 | 78.00 | 78.00 | 0.0M |
| 2024-04-05 | 85.05 | 85.05 | 78.50 | 78.70 | 0.1M |
| 2024-04-03 | 86.30 | 88.30 | 85.15 | 86.50 | 0.0M |
| 2024-04-02 | 89.80 | 89.80 | 86.30 | 86.30 | 0.1M |
| 2024-03-28 | 89.20 | 89.20 | 89.20 | 89.20 | 0.0M |
| 2024-03-27 | 90.00 | 90.10 | 90.00 | 90.00 | 0.0M |
| 2024-03-26 | 90.10 | 90.10 | 90.10 | 90.10 | 0.0M |
| 2024-03-25 | 87.00 | 90.40 | 87.00 | 90.40 | 0.0M |
| 2024-03-22 | 89.00 | 91.50 | 89.00 | 89.25 | 0.0M |
| 2024-03-21 | 90.00 | 91.75 | 85.85 | 89.50 | 0.0M |
| 2024-03-20 | 90.90 | 90.90 | 88.80 | 90.00 | 0.0M |
| 2024-03-19 | 90.75 | 91.65 | 90.45 | 91.25 | 0.0M |
| 2024-03-18 | 91.00 | 91.00 | 84.80 | 90.00 | 0.0M |
| 2024-03-15 | 92.95 | 92.95 | 91.05 | 91.05 | 0.0M |
| 2024-03-14 | 94.00 | 94.00 | 89.50 | 91.00 | 0.0M |
| 2024-03-13 | 91.00 | 94.00 | 89.80 | 93.20 | 0.0M |
| 2024-03-12 | 94.00 | 94.00 | 91.00 | 91.00 | 0.0M |
| 2024-03-11 | 92.00 | 97.00 | 92.00 | 94.00 | 0.1M |
| 2024-03-08 | 91.50 | 92.00 | 91.05 | 91.75 | 0.0M |
| 2024-03-07 | 90.70 | 91.50 | 90.00 | 91.50 | 0.0M |
| 2024-03-06 | 90.00 | 90.70 | 90.00 | 90.70 | 0.0M |
| 2024-03-05 | 88.20 | 91.10 | 88.20 | 90.00 | 0.1M |
| 2024-03-04 | 85.95 | 88.20 | 85.95 | 88.00 | 0.0M |
| 2024-03-01 | 87.50 | 87.50 | 86.05 | 86.05 | 0.0M |
| 2024-02-29 | 87.00 | 87.80 | 86.05 | 87.80 | 0.0M |
| 2024-02-28 | 85.50 | 87.10 | 85.50 | 87.10 | 0.0M |
| 2024-02-27 | 89.20 | 91.20 | 84.10 | 85.00 | 0.1M |
| 2024-02-26 | 89.45 | 89.45 | 88.30 | 89.45 | 0.0M |
| 2024-02-23 | 89.50 | 89.50 | 88.00 | 89.50 | 0.0M |
| 2024-02-22 | 83.75 | 89.85 | 83.75 | 89.50 | 0.1M |
| 2024-02-21 | 89.50 | 89.95 | 84.50 | 85.15 | 0.1M |
| 2024-02-20 | 75.35 | 90.00 | 75.35 | 88.00 | 0.2M |
| 2024-02-19 | 75.15 | 75.45 | 74.45 | 74.50 | 0.0M |
| 2024-02-16 | 72.15 | 74.70 | 72.15 | 74.65 | 0.0M |
| 2024-02-15 | 71.90 | 71.90 | 71.00 | 71.85 | 0.0M |
| 2024-02-14 | 71.20 | 71.35 | 70.70 | 70.70 | 0.0M |
| 2024-02-09 | 73.00 | 73.00 | 72.00 | 72.00 | 0.0M |
| 2024-02-08 | 73.00 | 73.00 | 71.15 | 71.95 | 0.0M |
| 2024-02-07 | 73.05 | 74.00 | 72.90 | 74.00 | 0.0M |
| 2024-02-06 | 75.50 | 75.80 | 73.00 | 75.00 | 0.0M |
| 2024-02-05 | 76.90 | 76.90 | 74.00 | 74.30 | 0.0M |
| 2024-02-02 | 76.90 | 76.95 | 74.80 | 76.75 | 0.0M |
| 2024-02-01 | 72.00 | 80.00 | 72.00 | 76.90 | 0.0M |
| 2024-01-31 | 64.60 | 80.00 | 64.60 | 71.50 | 0.1M |
| 2024-01-30 | 64.65 | 66.00 | 62.25 | 65.95 | 0.1M |
| 2024-01-29 | 59.35 | 65.00 | 59.35 | 65.00 | 0.1M |
| 2024-01-26 | 53.75 | 60.00 | 53.75 | 57.15 | 32.2M |
| 2024-01-25 | 52.95 | 53.20 | 52.90 | 53.00 | 0.0M |
| 2024-01-24 | 52.15 | 52.50 | 52.00 | 52.25 | 0.0M |
| 2024-01-23 | 52.50 | 53.00 | 52.00 | 53.00 | 0.0M |
| 2024-01-22 | 54.00 | 54.35 | 52.10 | 53.75 | 0.0M |
| 2024-01-19 | 53.10 | 53.40 | 53.00 | 53.00 | 0.0M |
| 2024-01-18 | 54.00 | 54.00 | 52.60 | 53.00 | 0.0M |
| 2024-01-17 | 53.00 | 53.00 | 52.00 | 52.00 | 0.0M |
| 2024-01-16 | 54.35 | 54.35 | 53.60 | 53.60 | 0.0M |
| 2024-01-15 | 54.35 | 55.00 | 54.35 | 54.35 | 0.0M |
| 2024-01-12 | 54.35 | 55.05 | 54.35 | 54.35 | 0.0M |
| 2024-01-11 | 54.80 | 54.80 | 54.35 | 54.35 | 0.0M |
| 2024-01-10 | 56.00 | 56.00 | 55.50 | 55.50 | 0.0M |
| 2024-01-09 | 56.00 | 56.45 | 56.00 | 56.45 | 0.0M |
| 2024-01-08 | 55.85 | 57.00 | 55.85 | 57.00 | 0.0M |
| 2024-01-05 | 57.00 | 57.50 | 57.00 | 57.35 | 0.0M |
| 2024-01-04 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2024-01-03 | 55.50 | 58.50 | 55.50 | 57.90 | 0.0M |
| 2024-01-02 | 55.60 | 55.60 | 55.60 | 55.60 | 0.0M |