72.60
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 | 72.80 | 72.80 | 71.80 | 72.60 | 0.2M |
| 2025-09-25 | 73.00 | 73.70 | 72.20 | 72.80 | 0.2M |
| 2025-09-24 | 72.90 | 73.60 | 72.30 | 73.00 | 0.1M |
| 2025-09-23 | 73.60 | 73.80 | 72.90 | 73.20 | 0.2M |
| 2025-09-22 | 74.60 | 74.60 | 73.40 | 73.90 | 0.1M |
| 2025-09-19 | 75.10 | 75.70 | 73.00 | 74.60 | 0.6M |
| 2025-09-18 | 77.80 | 77.80 | 75.20 | 75.80 | 0.2M |
| 2025-09-17 | 76.50 | 77.80 | 76.20 | 76.90 | 0.3M |
| 2025-09-16 | 76.20 | 78.30 | 75.30 | 76.10 | 0.5M |
| 2025-09-15 | 74.70 | 75.50 | 73.90 | 74.90 | 0.2M |
| 2025-09-12 | 73.00 | 74.90 | 73.00 | 73.80 | 0.2M |
| 2025-09-11 | 74.90 | 74.90 | 72.60 | 72.80 | 0.3M |
| 2025-09-10 | 76.40 | 76.40 | 73.90 | 74.90 | 0.4M |
| 2025-09-09 | 76.40 | 77.20 | 74.40 | 76.40 | 0.3M |
| 2025-09-08 | 81.20 | 81.20 | 76.00 | 76.30 | 0.6M |
| 2025-09-05 | 84.60 | 84.60 | 75.10 | 81.50 | 2.5M |
| 2025-09-04 | 71.20 | 78.60 | 71.20 | 78.60 | 1.4M |
| 2025-09-03 | 70.60 | 71.90 | 70.30 | 71.50 | 0.2M |
| 2025-09-02 | 71.00 | 71.30 | 69.80 | 70.10 | 0.2M |
| 2025-09-01 | 71.70 | 71.70 | 69.60 | 70.10 | 0.4M |
| 2025-08-29 | 71.90 | 71.90 | 70.70 | 71.30 | 0.2M |
| 2025-08-28 | 71.00 | 72.90 | 70.60 | 71.30 | 0.3M |
| 2025-08-27 | 72.00 | 72.00 | 71.00 | 71.20 | 0.3M |
| 2025-08-26 | 72.30 | 72.60 | 71.00 | 72.00 | 0.2M |
| 2025-08-25 | 72.30 | 72.30 | 71.60 | 72.30 | 0.2M |
| 2025-08-22 | 72.40 | 73.40 | 71.90 | 72.10 | 0.2M |
| 2025-08-21 | 72.40 | 72.40 | 71.60 | 71.90 | 0.1M |
| 2025-08-20 | 71.70 | 71.90 | 70.70 | 71.90 | 0.2M |
| 2025-08-19 | 72.20 | 72.20 | 71.20 | 72.00 | 0.3M |
| 2025-08-18 | 72.50 | 74.30 | 71.50 | 72.20 | 0.5M |
| 2025-08-15 | 73.80 | 73.80 | 72.80 | 73.00 | 0.2M |
| 2025-08-14 | 74.70 | 74.80 | 73.40 | 73.80 | 0.3M |
| 2025-08-13 | 74.90 | 76.10 | 73.80 | 74.60 | 0.2M |
| 2025-08-12 | 74.20 | 75.00 | 73.80 | 74.60 | 0.3M |
| 2025-08-11 | 75.50 | 75.50 | 73.90 | 74.90 | 0.2M |
| 2025-08-08 | 76.90 | 77.30 | 75.00 | 75.50 | 0.3M |
| 2025-08-07 | 77.10 | 77.50 | 76.70 | 76.90 | 0.4M |
| 2025-08-06 | 74.30 | 76.70 | 74.20 | 76.70 | 0.5M |
| 2025-08-05 | 74.50 | 74.60 | 73.60 | 74.00 | 0.2M |
| 2025-08-04 | 72.70 | 74.60 | 72.10 | 74.00 | 0.4M |
| 2025-08-01 | 71.90 | 73.00 | 71.20 | 72.90 | 0.2M |
| 2025-07-31 | 74.30 | 74.30 | 71.60 | 72.50 | 0.5M |
| 2025-07-30 | 73.90 | 74.00 | 73.10 | 73.60 | 0.2M |
| 2025-07-29 | 75.90 | 75.90 | 73.00 | 73.20 | 0.7M |
| 2025-07-28 | 78.20 | 78.40 | 75.80 | 75.80 | 0.5M |
| 2025-07-25 | 77.90 | 78.60 | 77.60 | 77.80 | 0.2M |
| 2025-07-24 | 77.60 | 77.60 | 76.90 | 77.50 | 0.4M |
| 2025-07-23 | 76.00 | 78.20 | 76.00 | 77.60 | 0.5M |
| 2025-07-22 | 80.20 | 80.30 | 78.00 | 78.20 | 0.7M |
| 2025-07-21 | 80.90 | 80.90 | 79.80 | 80.20 | 1.2M |
| 2025-07-18 | 87.21 | 89.13 | 86.83 | 89.13 | 1.8M |
| 2025-07-17 | 88.75 | 88.75 | 86.83 | 87.21 | 1.2M |
| 2025-07-16 | 89.90 | 89.90 | 87.60 | 88.36 | 0.9M |
| 2025-07-15 | 91.82 | 92.59 | 89.13 | 89.13 | 0.9M |
| 2025-07-14 | 94.90 | 94.90 | 91.82 | 92.21 | 0.6M |
| 2025-07-11 | 120.50 | 124.00 | 120.50 | 122.50 | 0.8M |
| 2025-07-10 | 119.00 | 120.50 | 119.00 | 119.50 | 0.3M |
| 2025-07-09 | 119.50 | 120.00 | 118.50 | 119.50 | 0.2M |
| 2025-07-08 | 120.00 | 120.00 | 118.00 | 119.50 | 0.2M |
| 2025-07-07 | 121.00 | 121.00 | 119.00 | 120.00 | 0.2M |
| 2025-07-04 | 122.00 | 122.50 | 120.00 | 121.00 | 0.2M |
| 2025-07-03 | 121.50 | 122.50 | 120.50 | 120.50 | 0.2M |
| 2025-07-02 | 120.50 | 122.00 | 119.00 | 122.00 | 0.3M |
| 2025-07-01 | 117.50 | 120.50 | 117.50 | 120.00 | 0.3M |
| 2025-06-30 | 120.00 | 120.00 | 117.00 | 117.00 | 0.2M |
| 2025-06-27 | 119.00 | 121.00 | 118.00 | 119.00 | 0.4M |
| 2025-06-26 | 116.50 | 119.00 | 116.00 | 118.00 | 0.3M |
| 2025-06-25 | 116.50 | 117.00 | 115.50 | 116.00 | 0.1M |
| 2025-06-24 | 114.50 | 116.50 | 114.50 | 116.50 | 0.2M |
| 2025-06-23 | 115.00 | 115.00 | 113.00 | 114.50 | 0.2M |
| 2025-06-20 | 118.50 | 119.00 | 112.50 | 116.50 | 0.7M |
| 2025-06-19 | 114.00 | 114.00 | 112.00 | 112.00 | 0.3M |
| 2025-06-18 | 114.50 | 115.00 | 113.50 | 114.00 | 0.1M |
| 2025-06-17 | 114.50 | 115.00 | 113.50 | 114.50 | 0.1M |
| 2025-06-16 | 114.00 | 114.50 | 113.00 | 114.00 | 0.2M |
| 2025-06-13 | 118.00 | 118.50 | 115.00 | 115.50 | 0.5M |
| 2025-06-12 | 117.00 | 118.50 | 116.50 | 118.00 | 0.2M |
| 2025-06-11 | 117.00 | 117.00 | 115.50 | 116.50 | 0.2M |
| 2025-06-10 | 115.00 | 117.50 | 115.00 | 116.50 | 0.2M |
| 2025-06-09 | 118.00 | 118.00 | 114.00 | 114.00 | 0.4M |
| 2025-06-06 | 117.50 | 118.00 | 116.50 | 117.50 | 0.1M |
| 2025-06-05 | 118.00 | 118.50 | 117.00 | 117.00 | 0.2M |
| 2025-06-04 | 118.00 | 119.00 | 116.50 | 119.00 | 0.2M |
| 2025-06-03 | 117.50 | 119.50 | 117.50 | 117.50 | 0.1M |
| 2025-06-02 | 119.00 | 119.00 | 116.50 | 117.50 | 0.3M |
| 2025-05-29 | 118.50 | 119.00 | 118.00 | 119.00 | 0.2M |
| 2025-05-28 | 122.00 | 122.50 | 117.50 | 118.00 | 0.3M |
| 2025-05-27 | 124.00 | 124.00 | 120.50 | 120.50 | 0.3M |
| 2025-05-26 | 124.50 | 125.00 | 123.50 | 124.00 | 0.2M |
| 2025-05-23 | 126.00 | 127.50 | 124.00 | 124.00 | 0.4M |
| 2025-05-22 | 124.50 | 124.50 | 122.50 | 123.50 | 0.1M |
| 2025-05-21 | 124.00 | 124.50 | 123.50 | 124.50 | 0.2M |
| 2025-05-20 | 124.00 | 124.50 | 123.00 | 123.50 | 0.3M |
| 2025-05-19 | 125.50 | 125.50 | 123.00 | 123.00 | 0.3M |
| 2025-05-16 | 122.50 | 125.00 | 122.00 | 124.00 | 0.3M |
| 2025-05-15 | 122.00 | 123.00 | 122.00 | 122.00 | 0.2M |
| 2025-05-14 | 124.50 | 124.50 | 122.00 | 122.00 | 0.2M |
| 2025-05-13 | 123.00 | 125.00 | 123.00 | 123.50 | 0.2M |
| 2025-05-12 | 122.50 | 123.50 | 121.00 | 122.00 | 0.2M |
| 2025-05-09 | 124.00 | 124.00 | 121.50 | 122.50 | 0.2M |
| 2025-05-08 | 121.50 | 124.00 | 121.00 | 123.00 | 0.3M |
| 2025-05-07 | 124.00 | 124.50 | 120.50 | 121.50 | 0.5M |
| 2025-05-06 | 127.50 | 127.50 | 124.50 | 126.00 | 0.3M |
| 2025-05-05 | 128.00 | 130.50 | 125.00 | 126.50 | 1.0M |
| 2025-05-02 | 119.50 | 124.50 | 119.00 | 124.00 | 0.6M |
| 2025-04-30 | 119.00 | 120.00 | 118.00 | 119.00 | 0.2M |
| 2025-04-29 | 118.00 | 119.50 | 117.50 | 119.00 | 0.2M |
| 2025-04-28 | 119.00 | 119.00 | 118.00 | 118.50 | 0.1M |
| 2025-04-25 | 118.50 | 119.50 | 118.00 | 119.00 | 0.2M |
| 2025-04-24 | 118.00 | 119.00 | 115.50 | 118.50 | 0.3M |
| 2025-04-23 | 117.00 | 117.00 | 115.00 | 116.50 | 0.3M |
| 2025-04-22 | 113.50 | 115.00 | 112.50 | 113.00 | 0.2M |
| 2025-04-21 | 119.00 | 120.50 | 114.50 | 114.50 | 0.3M |
| 2025-04-18 | 118.50 | 121.00 | 117.50 | 119.00 | 0.3M |
| 2025-04-17 | 116.50 | 119.50 | 116.00 | 118.50 | 0.2M |
| 2025-04-16 | 120.50 | 121.00 | 118.00 | 118.00 | 0.4M |
| 2025-04-15 | 115.00 | 122.50 | 115.00 | 122.00 | 0.6M |
| 2025-04-14 | 113.00 | 116.50 | 112.50 | 115.50 | 0.7M |
| 2025-04-11 | 105.00 | 111.00 | 101.00 | 110.00 | 0.9M |
| 2025-04-10 | 106.50 | 106.50 | 106.50 | 106.50 | 0.2M |
| 2025-04-09 | 103.50 | 105.50 | 96.30 | 97.20 | 1.7M |
| 2025-04-08 | 103.00 | 109.00 | 103.00 | 107.00 | 1.9M |
| 2025-04-07 | 114.00 | 114.00 | 114.00 | 114.00 | 0.2M |
| 2025-04-02 | 127.50 | 127.50 | 125.50 | 126.50 | 0.3M |
| 2025-04-01 | 126.50 | 128.50 | 126.00 | 127.50 | 0.4M |
| 2025-03-31 | 125.50 | 127.50 | 122.00 | 126.00 | 1.1M |
| 2025-03-28 | 134.00 | 135.00 | 128.00 | 130.00 | 1.1M |
| 2025-03-27 | 135.00 | 136.50 | 134.00 | 134.50 | 0.3M |
| 2025-03-26 | 135.50 | 137.00 | 135.00 | 135.50 | 0.4M |
| 2025-03-25 | 138.50 | 138.50 | 135.00 | 136.00 | 0.9M |
| 2025-03-24 | 139.50 | 140.50 | 138.00 | 138.50 | 0.9M |
| 2025-03-21 | 138.00 | 141.00 | 137.00 | 138.00 | 1.0M |
| 2025-03-20 | 137.50 | 138.50 | 137.00 | 137.50 | 0.2M |
| 2025-03-19 | 136.50 | 138.50 | 136.50 | 137.00 | 0.2M |
| 2025-03-18 | 138.50 | 139.00 | 137.50 | 137.50 | 0.5M |
| 2025-03-17 | 140.50 | 140.50 | 137.50 | 139.00 | 0.7M |
| 2025-03-14 | 141.50 | 142.00 | 140.00 | 140.50 | 0.6M |
| 2025-03-13 | 140.50 | 143.50 | 139.00 | 140.50 | 0.8M |
| 2025-03-12 | 139.00 | 141.00 | 137.50 | 139.50 | 0.5M |
| 2025-03-11 | 136.00 | 137.50 | 133.50 | 137.50 | 0.7M |
| 2025-03-10 | 138.50 | 139.00 | 137.00 | 138.00 | 0.4M |
| 2025-03-07 | 138.50 | 141.00 | 137.50 | 137.50 | 1.1M |
| 2025-03-06 | 143.00 | 144.00 | 139.50 | 140.00 | 1.2M |
| 2025-03-05 | 145.50 | 147.00 | 142.50 | 143.50 | 1.8M |
| 2025-03-04 | 142.00 | 143.00 | 140.50 | 142.50 | 0.7M |
| 2025-03-03 | 139.50 | 144.50 | 139.50 | 143.50 | 1.1M |
| 2025-02-27 | 144.50 | 146.00 | 139.00 | 141.00 | 3.2M |
| 2025-02-26 | 148.50 | 148.50 | 143.00 | 146.50 | 1.0M |
| 2025-02-25 | 149.00 | 150.00 | 146.00 | 147.00 | 0.8M |
| 2025-02-24 | 148.50 | 154.00 | 148.00 | 148.50 | 1.5M |
| 2025-02-21 | 148.50 | 153.00 | 145.50 | 148.50 | 1.6M |
| 2025-02-20 | 145.50 | 150.00 | 144.00 | 150.00 | 1.2M |
| 2025-02-19 | 143.00 | 148.00 | 142.00 | 145.00 | 1.1M |
| 2025-02-18 | 142.00 | 142.50 | 140.00 | 140.50 | 0.3M |
| 2025-02-17 | 142.50 | 144.50 | 141.00 | 141.50 | 0.5M |
| 2025-02-14 | 141.50 | 144.50 | 139.50 | 143.00 | 0.5M |
| 2025-02-13 | 145.00 | 147.00 | 139.50 | 142.00 | 0.9M |
| 2025-02-12 | 145.00 | 148.00 | 143.00 | 144.50 | 0.9M |
| 2025-02-11 | 141.50 | 145.00 | 138.50 | 143.00 | 0.8M |
| 2025-02-10 | 131.50 | 141.00 | 131.50 | 138.50 | 1.3M |
| 2025-02-07 | 132.00 | 132.00 | 129.00 | 130.50 | 0.3M |
| 2025-02-06 | 130.00 | 132.50 | 128.50 | 131.50 | 0.6M |
| 2025-02-05 | 125.00 | 130.00 | 125.00 | 129.50 | 0.5M |
| 2025-02-04 | 122.00 | 127.00 | 122.00 | 124.00 | 0.5M |
| 2025-02-03 | 120.50 | 123.00 | 118.50 | 122.50 | 0.3M |
| 2025-01-22 | 117.00 | 118.00 | 115.50 | 118.00 | 0.2M |
| 2025-01-21 | 118.00 | 118.00 | 116.50 | 117.50 | 0.1M |
| 2025-01-20 | 117.00 | 118.50 | 116.50 | 118.00 | 0.1M |
| 2025-01-17 | 116.00 | 117.50 | 115.00 | 117.50 | 0.1M |
| 2025-01-16 | 116.00 | 119.00 | 115.50 | 115.50 | 0.2M |
| 2025-01-15 | 116.50 | 118.00 | 115.00 | 115.50 | 0.2M |
| 2025-01-14 | 114.50 | 115.00 | 114.00 | 114.50 | 0.1M |
| 2025-01-13 | 116.50 | 116.50 | 112.00 | 114.00 | 0.4M |
| 2025-01-10 | 119.00 | 119.50 | 115.50 | 116.50 | 0.4M |
| 2025-01-09 | 122.00 | 122.50 | 118.50 | 120.00 | 0.3M |
| 2025-01-08 | 122.00 | 123.50 | 121.50 | 122.50 | 0.1M |
| 2025-01-07 | 123.00 | 124.00 | 122.00 | 122.00 | 0.2M |
| 2025-01-06 | 123.50 | 124.50 | 121.50 | 123.00 | 0.1M |
| 2025-01-03 | 124.00 | 126.00 | 122.00 | 122.50 | 0.3M |
| 2025-01-02 | 123.50 | 125.50 | 123.50 | 124.00 | 0.1M |