72.10
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 | 76.05 | 76.28 | 71.82 | 72.10 | 20.8M |
| 2025-09-25 | 75.50 | 77.39 | 74.80 | 76.40 | 19.0M |
| 2025-09-24 | 76.30 | 76.56 | 74.52 | 75.67 | 13.7M |
| 2025-09-23 | 74.89 | 75.96 | 73.96 | 75.34 | 9.4M |
| 2025-09-22 | 76.21 | 76.50 | 74.52 | 74.85 | 10.5M |
| 2025-09-19 | 77.54 | 77.55 | 76.10 | 76.42 | 12.7M |
| 2025-09-18 | 75.60 | 78.71 | 75.29 | 77.64 | 75.2M |
| 2025-09-17 | 76.94 | 77.21 | 74.80 | 75.12 | 21.7M |
| 2025-09-16 | 74.05 | 76.89 | 73.43 | 76.46 | 30.9M |
| 2025-09-15 | 73.75 | 74.61 | 73.30 | 73.87 | 18.4M |
| 2025-09-12 | 71.10 | 73.70 | 71.07 | 73.02 | 43.1M |
| 2025-09-11 | 70.90 | 71.65 | 70.02 | 70.28 | 9.7M |
| 2025-09-10 | 70.32 | 72.15 | 70.17 | 70.68 | 14.9M |
| 2025-09-09 | 71.50 | 71.80 | 69.85 | 70.06 | 11.2M |
| 2025-09-08 | 71.01 | 71.78 | 69.70 | 70.97 | 19.9M |
| 2025-09-05 | 70.24 | 70.71 | 69.05 | 69.84 | 9.2M |
| 2025-09-04 | 72.25 | 72.56 | 69.86 | 69.99 | 7.0M |
| 2025-09-03 | 70.49 | 71.84 | 70.35 | 71.68 | 5.9M |
| 2025-09-02 | 71.41 | 71.87 | 70.00 | 70.28 | 11.1M |
| 2025-09-01 | 70.60 | 71.75 | 70.11 | 71.33 | 7.1M |
| 2025-08-29 | 69.90 | 70.70 | 68.56 | 70.23 | 22.5M |
| 2025-08-28 | 71.82 | 72.15 | 69.30 | 69.71 | 11.2M |
| 2025-08-26 | 74.08 | 74.14 | 71.51 | 71.82 | 6.4M |
| 2025-08-25 | 73.95 | 74.75 | 73.51 | 74.24 | 7.0M |
| 2025-08-22 | 72.80 | 74.59 | 72.70 | 73.62 | 6.2M |
| 2025-08-21 | 75.27 | 76.25 | 72.61 | 72.80 | 16.6M |
| 2025-08-20 | 74.38 | 75.73 | 74.05 | 75.27 | 4.7M |
| 2025-08-19 | 73.03 | 74.95 | 72.93 | 74.38 | 7.9M |
| 2025-08-18 | 71.98 | 73.27 | 71.75 | 72.93 | 5.4M |
| 2025-08-14 | 71.95 | 72.46 | 70.35 | 71.09 | 7.2M |
| 2025-08-13 | 72.00 | 72.80 | 71.41 | 71.60 | 5.1M |
| 2025-08-12 | 73.54 | 73.84 | 71.80 | 71.99 | 4.5M |
| 2025-08-11 | 73.00 | 73.87 | 72.25 | 73.19 | 4.5M |
| 2025-08-08 | 73.95 | 74.47 | 72.60 | 72.95 | 3.7M |
| 2025-08-07 | 72.65 | 74.28 | 72.15 | 73.96 | 6.7M |
| 2025-08-06 | 74.11 | 74.60 | 72.57 | 72.86 | 10.6M |
| 2025-08-05 | 75.15 | 75.54 | 73.65 | 74.02 | 4.7M |
| 2025-08-04 | 73.50 | 75.29 | 73.26 | 75.01 | 11.7M |
| 2025-08-01 | 75.60 | 76.10 | 72.94 | 73.26 | 7.4M |
| 2025-07-31 | 76.47 | 77.05 | 75.41 | 75.57 | 11.8M |
| 2025-07-30 | 78.75 | 79.10 | 76.75 | 77.00 | 5.9M |
| 2025-07-29 | 76.38 | 78.99 | 75.92 | 78.67 | 10.5M |
| 2025-07-28 | 75.91 | 79.00 | 75.46 | 76.38 | 13.1M |
| 2025-07-25 | 79.29 | 79.78 | 75.40 | 75.94 | 19.1M |
| 2025-07-24 | 81.00 | 81.32 | 79.05 | 79.25 | 7.2M |
| 2025-07-23 | 80.64 | 81.62 | 79.87 | 80.71 | 6.2M |
| 2025-07-22 | 82.13 | 82.94 | 80.01 | 80.32 | 7.1M |
| 2025-07-21 | 81.56 | 82.29 | 80.93 | 81.73 | 4.6M |
| 2025-07-18 | 82.63 | 83.00 | 81.08 | 81.56 | 5.2M |
| 2025-07-17 | 83.50 | 83.67 | 82.51 | 82.61 | 4.2M |
| 2025-07-16 | 82.80 | 83.60 | 82.20 | 83.37 | 5.9M |
| 2025-07-15 | 82.32 | 83.25 | 82.08 | 82.72 | 5.5M |
| 2025-07-14 | 81.40 | 82.60 | 80.68 | 82.23 | 8.5M |
| 2025-07-11 | 82.01 | 82.86 | 81.00 | 81.21 | 6.9M |
| 2025-07-10 | 82.90 | 83.42 | 81.58 | 82.15 | 6.0M |
| 2025-07-09 | 83.10 | 83.85 | 82.25 | 82.50 | 7.7M |
| 2025-07-08 | 83.35 | 83.88 | 82.41 | 83.09 | 5.6M |
| 2025-07-07 | 84.50 | 85.11 | 83.20 | 83.35 | 5.2M |
| 2025-07-04 | 84.51 | 85.70 | 83.85 | 84.60 | 6.2M |
| 2025-07-03 | 85.64 | 86.23 | 84.31 | 84.52 | 7.0M |
| 2025-07-02 | 86.05 | 86.69 | 84.90 | 85.68 | 5.6M |
| 2025-07-01 | 86.59 | 87.17 | 85.11 | 86.01 | 5.7M |
| 2025-06-30 | 86.95 | 88.02 | 86.25 | 86.54 | 5.6M |
| 2025-06-27 | 87.50 | 88.26 | 86.74 | 86.96 | 7.3M |
| 2025-06-26 | 87.50 | 88.43 | 86.28 | 87.52 | 11.1M |
| 2025-06-25 | 84.20 | 87.60 | 83.45 | 87.15 | 18.3M |
| 2025-06-24 | 82.50 | 84.95 | 82.50 | 83.65 | 12.3M |
| 2025-06-23 | 80.41 | 82.59 | 80.41 | 81.74 | 9.5M |
| 2025-06-20 | 79.37 | 82.11 | 79.37 | 81.72 | 11.1M |
| 2025-06-19 | 82.24 | 82.84 | 79.10 | 79.37 | 12.2M |
| 2025-06-18 | 81.85 | 83.48 | 80.88 | 82.37 | 10.4M |
| 2025-06-17 | 84.75 | 85.28 | 81.69 | 81.91 | 15.6M |
| 2025-06-16 | 86.80 | 87.33 | 83.10 | 84.72 | 25.1M |
| 2025-06-13 | 86.40 | 90.44 | 85.60 | 86.80 | 47.3M |
| 2025-06-12 | 91.57 | 92.50 | 87.60 | 88.03 | 14.8M |
| 2025-06-11 | 91.80 | 93.60 | 90.83 | 91.57 | 11.2M |
| 2025-06-10 | 92.16 | 93.96 | 91.36 | 91.74 | 13.5M |
| 2025-06-09 | 91.86 | 92.85 | 91.10 | 91.99 | 13.2M |
| 2025-06-06 | 88.50 | 92.20 | 85.78 | 91.42 | 54.8M |
| 2025-06-05 | 90.00 | 90.42 | 88.51 | 88.89 | 14.9M |
| 2025-06-04 | 87.90 | 91.50 | 86.35 | 89.87 | 19.3M |
| 2025-06-03 | 89.13 | 90.09 | 87.28 | 87.53 | 7.2M |
| 2025-06-02 | 87.11 | 90.67 | 86.83 | 89.06 | 13.4M |
| 2025-05-30 | 88.44 | 89.00 | 86.00 | 87.59 | 9.2M |
| 2025-05-29 | 87.71 | 88.96 | 87.18 | 88.43 | 8.1M |
| 2025-05-28 | 87.50 | 89.18 | 87.31 | 87.61 | 14.8M |
| 2025-05-27 | 86.39 | 87.50 | 85.35 | 87.32 | 11.0M |
| 2025-05-26 | 87.10 | 87.68 | 85.56 | 85.97 | 11.7M |
| 2025-05-23 | 80.00 | 87.69 | 79.61 | 87.10 | 67.1M |
| 2025-05-22 | 85.00 | 85.49 | 83.50 | 84.50 | 19.6M |
| 2025-05-21 | 86.29 | 86.53 | 83.00 | 85.13 | 29.5M |
| 2025-05-20 | 90.50 | 90.84 | 85.77 | 86.04 | 27.2M |
| 2025-05-19 | 89.14 | 92.65 | 88.87 | 89.80 | 29.5M |
| 2025-05-16 | 90.80 | 91.23 | 88.05 | 88.43 | 29.1M |
| 2025-05-15 | 86.27 | 90.47 | 85.91 | 90.08 | 30.6M |
| 2025-05-14 | 83.13 | 86.40 | 82.49 | 85.65 | 22.3M |
| 2025-05-13 | 81.95 | 83.35 | 81.53 | 82.73 | 22.4M |
| 2025-05-12 | 77.00 | 82.60 | 76.55 | 81.90 | 43.2M |
| 2025-05-09 | 73.90 | 75.04 | 72.06 | 74.14 | 15.9M |
| 2025-05-08 | 77.95 | 79.45 | 74.50 | 75.41 | 13.0M |
| 2025-05-07 | 75.45 | 77.95 | 75.45 | 77.71 | 10.6M |
| 2025-05-06 | 80.52 | 81.00 | 76.00 | 76.35 | 9.3M |
| 2025-05-05 | 78.51 | 80.92 | 78.45 | 80.59 | 6.9M |
| 2025-05-02 | 79.41 | 80.78 | 77.85 | 78.15 | 7.3M |
| 2025-04-30 | 81.20 | 81.71 | 78.68 | 79.39 | 6.5M |
| 2025-04-29 | 82.00 | 83.36 | 81.05 | 81.20 | 5.9M |
| 2025-04-28 | 81.15 | 82.69 | 80.64 | 81.85 | 7.6M |
| 2025-04-25 | 85.69 | 85.84 | 80.50 | 81.15 | 12.4M |
| 2025-04-24 | 85.50 | 86.50 | 85.00 | 85.40 | 7.4M |
| 2025-04-23 | 86.10 | 86.71 | 83.32 | 85.73 | 9.6M |
| 2025-04-22 | 86.39 | 87.59 | 85.30 | 85.64 | 10.5M |
| 2025-04-21 | 83.90 | 86.80 | 82.80 | 85.89 | 13.8M |
| 2025-04-17 | 82.60 | 84.40 | 82.07 | 83.30 | 12.1M |
| 2025-04-16 | 82.55 | 83.13 | 81.67 | 82.39 | 10.3M |
| 2025-04-15 | 78.00 | 82.76 | 77.51 | 82.52 | 21.4M |
| 2025-04-11 | 77.00 | 77.00 | 75.30 | 76.01 | 6.0M |
| 2025-04-09 | 75.35 | 76.13 | 73.74 | 75.06 | 6.4M |
| 2025-04-08 | 76.51 | 77.17 | 74.71 | 75.96 | 8.5M |
| 2025-04-07 | 72.98 | 75.35 | 71.60 | 74.34 | 15.0M |
| 2025-04-04 | 82.89 | 83.20 | 78.67 | 79.16 | 15.9M |
| 2025-04-03 | 81.00 | 83.50 | 80.60 | 83.22 | 10.6M |
| 2025-04-02 | 80.87 | 81.90 | 78.50 | 81.75 | 12.1M |
| 2025-04-01 | 79.20 | 81.69 | 78.76 | 80.77 | 11.3M |
| 2025-03-28 | 81.50 | 83.50 | 78.70 | 79.10 | 14.8M |
| 2025-03-27 | 79.73 | 81.65 | 79.29 | 81.25 | 16.2M |
| 2025-03-26 | 81.65 | 82.45 | 79.50 | 79.77 | 13.9M |
| 2025-03-25 | 85.60 | 85.71 | 80.95 | 81.25 | 17.1M |
| 2025-03-24 | 84.79 | 85.40 | 83.40 | 84.94 | 23.7M |
| 2025-03-21 | 81.70 | 84.42 | 81.30 | 82.81 | 29.8M |
| 2025-03-20 | 83.33 | 83.61 | 80.82 | 81.44 | 13.8M |
| 2025-03-19 | 80.90 | 82.79 | 80.15 | 82.01 | 14.0M |
| 2025-03-18 | 78.20 | 80.79 | 78.17 | 80.44 | 10.8M |
| 2025-03-17 | 78.46 | 79.45 | 77.05 | 77.64 | 11.7M |
| 2025-03-13 | 79.70 | 80.26 | 77.00 | 77.55 | 18.0M |
| 2025-03-12 | 80.85 | 81.25 | 78.05 | 79.12 | 10.1M |
| 2025-03-11 | 79.89 | 81.00 | 78.26 | 80.26 | 12.2M |
| 2025-03-10 | 84.60 | 87.00 | 79.63 | 80.25 | 13.7M |
| 2025-03-07 | 82.95 | 85.25 | 82.42 | 83.87 | 11.7M |
| 2025-03-06 | 84.20 | 85.50 | 82.66 | 82.99 | 11.8M |
| 2025-03-05 | 80.49 | 83.77 | 80.33 | 83.44 | 11.6M |
| 2025-03-04 | 78.51 | 81.31 | 77.95 | 79.95 | 12.6M |
| 2025-03-03 | 79.50 | 81.59 | 77.23 | 79.60 | 26.7M |
| 2025-02-28 | 81.81 | 82.83 | 78.47 | 79.19 | 18.1M |
| 2025-02-27 | 86.20 | 86.69 | 82.78 | 83.15 | 9.5M |
| 2025-02-25 | 87.56 | 88.87 | 85.56 | 86.23 | 8.0M |
| 2025-02-24 | 88.10 | 88.70 | 86.42 | 87.36 | 8.4M |
| 2025-02-21 | 91.00 | 93.14 | 88.67 | 89.41 | 12.6M |
| 2025-02-20 | 88.53 | 91.71 | 87.42 | 91.15 | 18.6M |
| 2025-02-19 | 83.50 | 89.37 | 82.06 | 88.80 | 17.7M |
| 2025-02-18 | 87.24 | 87.46 | 81.82 | 83.58 | 12.3M |
| 2025-02-17 | 85.47 | 87.80 | 83.81 | 87.03 | 13.7M |
| 2025-02-14 | 91.96 | 92.40 | 84.50 | 85.70 | 17.2M |
| 2025-02-13 | 92.74 | 94.10 | 90.70 | 91.24 | 9.5M |
| 2025-02-12 | 93.25 | 93.25 | 88.05 | 92.04 | 11.5M |
| 2025-02-11 | 97.95 | 97.95 | 91.66 | 92.50 | 9.7M |
| 2025-02-10 | 100.55 | 101.05 | 97.52 | 97.98 | 6.0M |
| 2025-02-07 | 100.35 | 102.49 | 98.50 | 100.54 | 10.5M |
| 2025-02-06 | 102.45 | 102.84 | 99.45 | 99.98 | 8.8M |
| 2025-02-05 | 101.05 | 105.11 | 101.05 | 101.84 | 14.3M |
| 2025-02-04 | 99.90 | 102.75 | 98.36 | 100.74 | 20.2M |
| 2025-02-03 | 104.00 | 105.00 | 101.01 | 101.72 | 15.1M |
| 2025-02-01 | 98.03 | 106.95 | 97.57 | 106.12 | 44.4M |
| 2025-01-31 | 95.39 | 98.36 | 94.56 | 98.03 | 9.8M |
| 2025-01-30 | 96.14 | 97.38 | 94.57 | 95.16 | 8.7M |
| 2025-01-29 | 94.50 | 97.22 | 93.87 | 96.14 | 8.7M |
| 2025-01-28 | 95.00 | 96.17 | 91.26 | 93.87 | 13.3M |
| 2025-01-27 | 98.00 | 98.00 | 93.50 | 94.25 | 12.4M |
| 2025-01-24 | 102.59 | 103.33 | 98.50 | 99.15 | 13.0M |
| 2025-01-23 | 99.00 | 102.76 | 98.36 | 101.03 | 10.2M |
| 2025-01-22 | 102.19 | 102.49 | 96.44 | 99.17 | 13.5M |
| 2025-01-21 | 105.70 | 106.15 | 101.26 | 101.58 | 11.2M |
| 2025-01-20 | 104.00 | 106.40 | 103.51 | 105.48 | 10.7M |
| 2025-01-17 | 106.00 | 106.77 | 102.18 | 103.75 | 36.5M |
| 2025-01-16 | 99.01 | 102.90 | 99.01 | 102.34 | 14.6M |
| 2025-01-15 | 100.50 | 100.50 | 96.82 | 97.19 | 15.8M |
| 2025-01-14 | 94.11 | 98.62 | 94.11 | 98.07 | 13.5M |
| 2025-01-13 | 99.09 | 101.09 | 92.20 | 93.07 | 19.9M |
| 2025-01-10 | 104.70 | 104.94 | 100.10 | 100.47 | 13.7M |
| 2025-01-09 | 107.20 | 108.15 | 104.50 | 104.88 | 9.0M |
| 2025-01-08 | 109.05 | 109.38 | 105.79 | 107.23 | 10.1M |
| 2025-01-07 | 107.60 | 110.45 | 107.60 | 109.15 | 11.0M |
| 2025-01-06 | 114.00 | 114.46 | 105.99 | 106.52 | 15.0M |
| 2025-01-03 | 114.95 | 116.40 | 113.60 | 114.40 | 8.8M |
| 2025-01-02 | 114.44 | 115.62 | 112.13 | 114.54 | 8.6M |
| 2025-01-01 | 112.86 | 114.93 | 112.28 | 114.02 | 6.9M |