80.50
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 | 80.00 | 80.50 | 80.00 | 80.50 | 0.0M |
| 2025-09-25 | 80.00 | 80.00 | 80.00 | 80.50 | 0.0M |
| 2025-09-24 | 80.00 | 81.00 | 81.00 | 80.50 | 0.0M |
| 2025-09-23 | 80.00 | 80.70 | 80.50 | 80.50 | 0.0M |
| 2025-09-22 | 80.00 | 81.00 | 80.00 | 80.50 | 0.0M |
| 2025-09-19 | 80.00 | 80.50 | 80.26 | 80.50 | 0.3M |
| 2025-09-18 | 80.00 | 81.00 | 80.26 | 80.50 | 0.1M |
| 2025-09-17 | 80.00 | 81.00 | 80.20 | 80.50 | 0.0M |
| 2025-09-16 | 80.50 | 80.50 | 80.00 | 80.50 | 0.2M |
| 2025-09-15 | 80.00 | 80.50 | 80.00 | 80.50 | 0.0M |
| 2025-09-12 | 80.50 | 81.00 | 80.00 | 80.50 | 0.0M |
| 2025-09-11 | 80.50 | 81.00 | 80.00 | 80.50 | 0.0M |
| 2025-09-10 | 80.50 | 81.00 | 80.00 | 80.50 | 0.1M |
| 2025-09-09 | 80.50 | 80.50 | 80.00 | 80.50 | 0.2M |
| 2025-09-08 | 80.25 | 80.50 | 79.50 | 80.50 | 0.1M |
| 2025-09-05 | 80.50 | 81.00 | 80.00 | 80.25 | 0.0M |
| 2025-09-04 | 80.50 | 81.00 | 80.00 | 80.50 | 0.0M |
| 2025-09-03 | 80.50 | 81.00 | 80.00 | 80.50 | 0.4M |
| 2025-09-02 | 80.50 | 80.50 | 80.22 | 80.50 | 0.2M |
| 2025-09-01 | 80.50 | 81.00 | 80.00 | 80.50 | 0.0M |
| 2025-08-29 | 80.50 | 80.50 | 80.36 | 80.50 | 0.3M |
| 2025-08-28 | 80.50 | 80.41 | 80.00 | 80.50 | 0.1M |
| 2025-08-27 | 80.50 | 81.00 | 80.00 | 80.50 | 0.0M |
| 2025-08-26 | 80.50 | 81.00 | 80.35 | 80.50 | 0.1M |
| 2025-08-22 | 80.50 | 80.50 | 80.00 | 80.50 | 0.0M |
| 2025-08-21 | 80.50 | 80.50 | 80.00 | 80.50 | 0.2M |
| 2025-08-20 | 80.50 | 81.00 | 80.30 | 80.50 | 0.8M |
| 2025-08-19 | 80.50 | 81.00 | 80.31 | 80.50 | 0.0M |
| 2025-08-18 | 80.50 | 81.00 | 80.30 | 80.50 | 0.0M |
| 2025-08-15 | 80.50 | 80.50 | 80.25 | 80.50 | 0.0M |
| 2025-08-14 | 80.50 | 81.00 | 80.00 | 80.50 | 0.6M |
| 2025-08-13 | 80.50 | 81.00 | 80.22 | 80.50 | 0.0M |
| 2025-08-12 | 80.50 | 80.50 | 80.30 | 80.50 | 0.0M |
| 2025-08-11 | 80.50 | 81.00 | 80.21 | 80.50 | 0.1M |
| 2025-08-08 | 80.50 | 80.21 | 80.20 | 80.50 | 0.1M |
| 2025-08-07 | 80.50 | 80.20 | 80.13 | 80.50 | 0.8M |
| 2025-08-06 | 80.50 | 81.00 | 80.00 | 80.50 | 1.5M |
| 2025-08-05 | 80.50 | 80.39 | 80.00 | 80.00 | 1.7M |
| 2025-08-04 | 80.50 | 81.00 | 80.00 | 80.50 | 2.7M |
| 2025-08-01 | 80.50 | 80.50 | 80.00 | 80.50 | 0.3M |
| 2025-07-31 | 80.50 | 81.00 | 80.00 | 80.50 | 0.1M |
| 2025-07-30 | 80.50 | 80.63 | 80.00 | 80.50 | 0.2M |
| 2025-07-29 | 80.50 | 81.00 | 80.00 | 80.50 | 0.2M |
| 2025-07-28 | 80.50 | 80.50 | 80.00 | 80.50 | 0.1M |
| 2025-07-25 | 80.50 | 81.00 | 80.38 | 80.50 | 0.0M |
| 2025-07-24 | 80.50 | 81.00 | 80.34 | 80.50 | 0.7M |
| 2025-07-23 | 80.50 | 81.00 | 80.29 | 80.50 | 0.1M |
| 2025-07-22 | 80.50 | 81.00 | 80.00 | 80.50 | 0.3M |
| 2025-07-21 | 80.50 | 81.00 | 80.00 | 80.50 | 2.3M |
| 2025-07-18 | 80.50 | 81.00 | 80.00 | 80.50 | 0.0M |
| 2025-07-17 | 80.50 | 80.38 | 80.00 | 80.50 | 0.0M |
| 2025-07-16 | 80.50 | 81.00 | 80.00 | 80.50 | 0.3M |
| 2025-07-15 | 80.50 | 80.45 | 80.00 | 80.50 | 0.1M |
| 2025-07-14 | 80.50 | 81.00 | 80.02 | 80.50 | 0.1M |
| 2025-07-11 | 80.50 | 80.45 | 80.00 | 80.50 | 0.3M |
| 2025-07-10 | 80.50 | 80.50 | 80.00 | 80.50 | 0.1M |
| 2025-07-09 | 80.50 | 81.00 | 80.00 | 80.50 | 0.1M |
| 2025-07-08 | 80.50 | 81.00 | 80.00 | 80.50 | 0.1M |
| 2025-07-07 | 80.50 | 80.50 | 80.00 | 80.50 | 3.2M |
| 2025-07-04 | 80.50 | 80.50 | 80.00 | 80.50 | 3.2M |
| 2025-07-03 | 80.50 | 80.50 | 80.00 | 80.50 | 8.7M |
| 2025-07-02 | 80.50 | 81.00 | 80.00 | 80.50 | 0.1M |
| 2025-07-01 | 80.50 | 81.00 | 80.00 | 80.50 | 4.4M |
| 2025-06-30 | 80.50 | 81.00 | 80.00 | 80.00 | 2.1M |
| 2025-06-27 | 80.50 | 81.00 | 80.00 | 80.50 | 2.7M |
| 2025-06-26 | 80.00 | 80.50 | 80.00 | 80.50 | 0.5M |
| 2025-06-25 | 76.00 | 77.00 | 75.84 | 76.00 | 0.0M |
| 2025-06-24 | 76.00 | 75.84 | 75.84 | 76.00 | 0.0M |
| 2025-06-23 | 76.00 | 77.00 | 75.00 | 76.00 | 0.1M |
| 2025-06-20 | 76.00 | 76.40 | 75.81 | 76.00 | 0.1M |
| 2025-06-19 | 76.00 | 77.00 | 75.00 | 76.00 | 0.1M |
| 2025-06-18 | 76.00 | 77.00 | 75.00 | 76.00 | 0.1M |
| 2025-06-17 | 76.00 | 77.00 | 75.56 | 76.00 | 0.1M |
| 2025-06-16 | 75.50 | 76.10 | 75.51 | 76.00 | 0.2M |
| 2025-06-13 | 75.00 | 76.00 | 74.79 | 75.50 | 0.2M |
| 2025-06-12 | 75.00 | 76.00 | 75.65 | 75.00 | 0.0M |
| 2025-06-11 | 75.00 | 75.00 | 74.00 | 75.00 | 0.1M |
| 2025-06-10 | 75.00 | 76.00 | 74.00 | 75.00 | 0.2M |
| 2025-06-09 | 75.00 | 75.80 | 74.00 | 75.00 | 0.7M |
| 2025-06-06 | 75.00 | 76.00 | 74.00 | 75.00 | 0.1M |
| 2025-06-05 | 75.50 | 77.00 | 74.00 | 75.00 | 0.1M |
| 2025-06-04 | 75.50 | 77.00 | 74.00 | 75.50 | 0.0M |
| 2025-06-03 | 75.50 | 77.00 | 74.00 | 75.50 | 0.5M |
| 2025-06-02 | 75.50 | 77.00 | 74.00 | 75.50 | 0.0M |
| 2025-05-30 | 76.00 | 77.00 | 75.00 | 76.00 | 0.1M |
| 2025-05-29 | 76.50 | 76.47 | 75.00 | 76.00 | 0.1M |
| 2025-05-28 | 77.50 | 79.00 | 76.00 | 76.00 | 0.8M |
| 2025-05-27 | 78.00 | 80.00 | 76.00 | 77.00 | 0.4M |
| 2025-05-23 | 70.00 | 71.45 | 69.98 | 71.00 | 0.1M |
| 2025-05-22 | 70.00 | 70.90 | 69.00 | 70.00 | 0.3M |
| 2025-05-21 | 68.50 | 70.00 | 67.00 | 69.00 | 0.5M |
| 2025-05-20 | 69.00 | 70.00 | 67.50 | 68.50 | 0.0M |
| 2025-05-19 | 69.00 | 70.00 | 68.05 | 69.00 | 0.0M |
| 2025-05-16 | 69.50 | 71.00 | 68.00 | 69.00 | 0.2M |
| 2025-05-15 | 69.50 | 71.00 | 68.25 | 69.50 | 0.0M |
| 2025-05-14 | 69.50 | 71.00 | 68.67 | 69.50 | 0.0M |
| 2025-05-13 | 69.50 | 71.00 | 68.00 | 69.50 | 0.0M |
| 2025-05-12 | 69.50 | 71.00 | 69.05 | 69.50 | 0.0M |
| 2025-05-09 | 69.50 | 70.75 | 68.00 | 69.50 | 0.0M |
| 2025-05-08 | 69.50 | 70.95 | 69.00 | 69.50 | 2.1M |
| 2025-05-07 | 69.50 | 70.75 | 68.00 | 69.50 | 0.2M |
| 2025-05-06 | 69.50 | 71.00 | 68.00 | 69.50 | 0.0M |
| 2025-05-02 | 68.75 | 70.00 | 69.00 | 69.00 | 0.0M |
| 2025-05-01 | 68.50 | 70.00 | 69.00 | 68.75 | 0.0M |
| 2025-04-30 | 68.00 | 69.00 | 67.00 | 68.50 | 0.4M |
| 2025-04-29 | 68.00 | 69.00 | 67.00 | 68.00 | 0.2M |
| 2025-04-28 | 68.00 | 69.00 | 67.13 | 68.00 | 0.3M |
| 2025-04-25 | 68.00 | 69.00 | 67.17 | 68.50 | 0.3M |
| 2025-04-24 | 68.00 | 70.50 | 67.00 | 67.00 | 0.3M |
| 2025-04-23 | 67.50 | 69.00 | 67.00 | 68.00 | 0.5M |
| 2025-04-22 | 61.00 | 68.00 | 60.00 | 65.50 | 0.2M |
| 2025-04-17 | 59.50 | 61.50 | 58.50 | 61.00 | 0.0M |
| 2025-04-16 | 57.50 | 60.00 | 58.00 | 59.50 | 0.1M |
| 2025-04-15 | 56.50 | 58.00 | 56.00 | 57.50 | 0.0M |
| 2025-04-14 | 56.50 | 57.22 | 56.02 | 56.50 | 0.0M |
| 2025-04-11 | 55.50 | 57.00 | 54.22 | 56.00 | 0.0M |
| 2025-04-10 | 53.50 | 57.00 | 53.30 | 55.50 | 0.1M |
| 2025-04-09 | 52.50 | 54.00 | 52.15 | 53.00 | 0.5M |
| 2025-04-08 | 52.50 | 53.00 | 51.50 | 52.50 | 0.1M |
| 2025-04-07 | 52.50 | 52.75 | 51.50 | 52.50 | 0.0M |
| 2025-04-04 | 55.50 | 56.00 | 52.60 | 53.50 | 0.1M |
| 2025-04-03 | 55.00 | 56.00 | 54.20 | 55.50 | 0.0M |
| 2025-04-02 | 57.00 | 57.00 | 55.10 | 55.50 | 0.1M |
| 2025-04-01 | 57.00 | 58.00 | 56.33 | 57.00 | 0.3M |
| 2025-03-31 | 56.50 | 58.00 | 56.00 | 57.00 | 0.2M |
| 2025-03-28 | 55.00 | 57.70 | 54.00 | 56.50 | 0.2M |
| 2025-03-27 | 54.50 | 56.00 | 53.00 | 55.00 | 0.2M |
| 2025-03-26 | 54.50 | 56.00 | 53.00 | 54.50 | 0.1M |
| 2025-03-25 | 55.00 | 56.00 | 53.00 | 54.50 | 0.2M |
| 2025-03-24 | 55.50 | 56.00 | 54.00 | 55.00 | 0.1M |
| 2025-03-21 | 55.00 | 56.00 | 54.00 | 55.50 | 0.0M |
| 2025-03-20 | 54.50 | 56.00 | 53.00 | 54.00 | 0.3M |
| 2025-03-19 | 55.00 | 57.00 | 53.00 | 54.50 | 0.1M |
| 2025-03-18 | 55.00 | 55.50 | 54.10 | 55.00 | 0.1M |
| 2025-03-17 | 55.00 | 55.80 | 54.20 | 55.00 | 0.0M |
| 2025-03-14 | 54.50 | 55.00 | 54.20 | 55.00 | 0.0M |
| 2025-03-13 | 54.50 | 55.00 | 54.25 | 54.50 | 0.0M |
| 2025-03-12 | 54.00 | 55.00 | 53.00 | 54.50 | 0.1M |
| 2025-03-11 | 57.00 | 57.00 | 54.12 | 54.00 | 0.1M |
| 2025-03-10 | 63.00 | 62.06 | 56.10 | 57.00 | 0.1M |
| 2025-03-07 | 64.50 | 63.10 | 62.00 | 63.00 | 0.1M |
| 2025-03-06 | 64.50 | 64.70 | 64.00 | 64.50 | 0.0M |
| 2025-03-05 | 67.50 | 69.00 | 64.00 | 64.50 | 0.0M |
| 2025-03-04 | 67.50 | 67.70 | 66.10 | 67.50 | 0.1M |
| 2025-03-03 | 67.50 | 70.50 | 66.00 | 70.50 | 0.0M |
| 2025-02-28 | 67.00 | 67.89 | 66.60 | 67.50 | 0.2M |
| 2025-02-27 | 67.00 | 67.00 | 66.60 | 67.00 | 0.0M |
| 2025-02-26 | 67.00 | 66.60 | 66.00 | 67.00 | 0.0M |
| 2025-02-25 | 67.00 | 67.12 | 66.00 | 67.00 | 0.1M |
| 2025-02-24 | 67.00 | 67.70 | 65.99 | 67.00 | 0.1M |
| 2025-02-21 | 67.00 | 68.00 | 64.50 | 67.00 | 0.0M |
| 2025-02-20 | 67.00 | 67.12 | 66.80 | 67.00 | 0.1M |
| 2025-02-19 | 67.00 | 68.00 | 66.00 | 67.00 | 0.1M |
| 2025-02-18 | 67.00 | 68.00 | 66.00 | 66.50 | 0.3M |
| 2025-02-17 | 67.00 | 68.00 | 66.00 | 67.00 | 0.0M |
| 2025-02-14 | 67.00 | 67.30 | 66.00 | 67.00 | 0.0M |
| 2025-02-13 | 67.00 | 67.30 | 67.00 | 67.00 | 0.0M |
| 2025-02-12 | 67.00 | 67.30 | 66.70 | 67.00 | 0.8M |
| 2025-02-11 | 66.50 | 67.75 | 67.00 | 67.00 | 0.1M |
| 2025-02-10 | 65.50 | 68.00 | 65.00 | 66.50 | 0.0M |
| 2025-02-07 | 69.00 | 69.00 | 64.00 | 65.50 | 0.2M |
| 2025-02-06 | 69.50 | 70.00 | 67.00 | 67.00 | 0.0M |
| 2025-02-05 | 71.50 | 73.00 | 67.96 | 69.50 | 0.2M |
| 2025-02-04 | 70.50 | 73.00 | 69.66 | 71.50 | 0.4M |
| 2025-02-03 | 68.50 | 71.55 | 67.78 | 70.50 | 1.5M |
| 2025-01-31 | 67.00 | 69.00 | 66.00 | 68.50 | 0.3M |
| 2025-01-30 | 66.00 | 68.00 | 60.00 | 67.00 | 23.7M |
| 2025-01-29 | 57.50 | 68.50 | 57.75 | 67.00 | 0.4M |
| 2025-01-28 | 55.00 | 62.50 | 53.75 | 57.00 | 9.3M |
| 2025-01-27 | 53.00 | 56.00 | 53.00 | 55.00 | 0.1M |
| 2025-01-24 | 53.00 | 54.00 | 52.52 | 53.00 | 0.0M |
| 2025-01-23 | 49.00 | 53.75 | 50.00 | 53.00 | 0.2M |
| 2025-01-22 | 48.00 | 50.00 | 48.30 | 49.00 | 0.1M |
| 2025-01-21 | 48.00 | 48.50 | 47.88 | 48.00 | 0.2M |
| 2025-01-20 | 48.00 | 49.25 | 47.00 | 48.00 | 4.2M |
| 2025-01-17 | 48.50 | 48.49 | 47.25 | 48.00 | 0.1M |
| 2025-01-16 | 49.00 | 50.00 | 47.00 | 48.50 | 0.1M |
| 2025-01-15 | 49.00 | 48.67 | 48.63 | 49.00 | 0.0M |
| 2025-01-14 | 48.00 | 49.40 | 47.00 | 49.00 | 0.2M |
| 2025-01-13 | 46.00 | 50.00 | 45.50 | 48.00 | 0.6M |
| 2025-01-10 | 46.00 | 46.00 | 44.50 | 46.00 | 0.2M |
| 2025-01-09 | 46.50 | 47.00 | 45.00 | 46.00 | 0.1M |
| 2025-01-08 | 45.00 | 47.00 | 45.20 | 46.50 | 0.2M |
| 2025-01-07 | 48.00 | 50.00 | 44.00 | 45.00 | 0.4M |
| 2025-01-06 | 45.50 | 49.00 | 45.00 | 48.00 | 0.2M |
| 2025-01-03 | 45.00 | 46.00 | 45.00 | 45.50 | 0.0M |
| 2025-01-02 | 41.50 | 47.00 | 42.00 | 45.00 | 0.2M |