79,000.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 77,300.00 | 80,600.00 | 76,500.00 | 79,000.00 | 0.2M |
| 2025-09-26 | 76,400.00 | 78,300.00 | 75,900.00 | 77,000.00 | 0.2M |
| 2025-09-25 | 78,400.00 | 79,300.00 | 77,600.00 | 78,300.00 | 0.2M |
| 2025-09-24 | 78,400.00 | 80,500.00 | 77,200.00 | 80,300.00 | 0.2M |
| 2025-09-23 | 80,500.00 | 81,000.00 | 77,200.00 | 79,500.00 | 0.2M |
| 2025-09-22 | 77,700.00 | 79,500.00 | 76,100.00 | 78,700.00 | 0.2M |
| 2025-09-19 | 77,000.00 | 78,600.00 | 75,100.00 | 76,700.00 | 0.3M |
| 2025-09-18 | 74,200.00 | 76,700.00 | 72,100.00 | 74,800.00 | 0.3M |
| 2025-09-17 | 72,900.00 | 74,400.00 | 72,300.00 | 73,700.00 | 0.2M |
| 2025-09-16 | 73,000.00 | 76,200.00 | 72,200.00 | 75,100.00 | 0.4M |
| 2025-09-15 | 69,900.00 | 70,900.00 | 69,500.00 | 70,600.00 | 0.2M |
| 2025-09-12 | 70,300.00 | 70,900.00 | 67,800.00 | 68,600.00 | 0.2M |
| 2025-09-11 | 69,700.00 | 69,800.00 | 67,500.00 | 69,000.00 | 0.2M |
| 2025-09-10 | 68,300.00 | 69,800.00 | 67,900.00 | 68,500.00 | 0.2M |
| 2025-09-09 | 68,000.00 | 68,200.00 | 66,300.00 | 67,700.00 | 0.1M |
| 2025-09-08 | 66,000.00 | 68,500.00 | 65,000.00 | 67,400.00 | 0.3M |
| 2025-09-05 | 62,700.00 | 65,600.00 | 62,300.00 | 64,600.00 | 0.3M |
| 2025-09-04 | 57,700.00 | 64,400.00 | 57,500.00 | 63,300.00 | 0.6M |
| 2025-09-03 | 55,500.00 | 57,800.00 | 55,200.00 | 57,700.00 | 0.1M |
| 2025-09-02 | 56,800.00 | 57,000.00 | 55,100.00 | 55,500.00 | 0.1M |
| 2025-09-01 | 57,400.00 | 57,600.00 | 56,200.00 | 56,600.00 | 0.1M |
| 2025-08-29 | 58,800.00 | 59,500.00 | 58,100.00 | 58,200.00 | 0.1M |
| 2025-08-28 | 57,400.00 | 59,200.00 | 57,300.00 | 58,100.00 | 0.1M |
| 2025-08-27 | 58,500.00 | 58,600.00 | 57,400.00 | 57,900.00 | 0.1M |
| 2025-08-26 | 58,200.00 | 58,900.00 | 57,800.00 | 58,400.00 | 0.1M |
| 2025-08-25 | 58,000.00 | 58,400.00 | 57,600.00 | 57,900.00 | 0.1M |
| 2025-08-22 | 57,300.00 | 58,000.00 | 57,000.00 | 57,300.00 | 0.0M |
| 2025-08-21 | 58,900.00 | 59,300.00 | 57,000.00 | 57,200.00 | 0.1M |
| 2025-08-20 | 59,400.00 | 59,500.00 | 58,000.00 | 58,700.00 | 0.1M |
| 2025-08-19 | 61,100.00 | 61,800.00 | 60,100.00 | 61,000.00 | 0.1M |
| 2025-08-18 | 62,800.00 | 63,000.00 | 60,500.00 | 61,100.00 | 0.1M |
| 2025-08-14 | 64,000.00 | 65,800.00 | 63,100.00 | 64,400.00 | 0.1M |
| 2025-08-13 | 59,200.00 | 65,100.00 | 59,100.00 | 64,400.00 | 0.7M |
| 2025-08-12 | 60,000.00 | 60,000.00 | 58,400.00 | 58,400.00 | 0.1M |
| 2025-08-11 | 60,100.00 | 60,400.00 | 59,500.00 | 60,100.00 | 0.1M |
| 2025-08-08 | 59,500.00 | 61,600.00 | 59,100.00 | 59,500.00 | 0.1M |
| 2025-08-07 | 59,500.00 | 59,600.00 | 58,200.00 | 59,400.00 | 0.1M |
| 2025-08-06 | 58,700.00 | 58,900.00 | 58,100.00 | 58,400.00 | 0.1M |
| 2025-08-05 | 59,400.00 | 60,600.00 | 58,900.00 | 59,400.00 | 0.1M |
| 2025-08-04 | 58,100.00 | 58,500.00 | 57,300.00 | 58,000.00 | 0.1M |
| 2025-08-01 | 59,200.00 | 60,300.00 | 58,100.00 | 58,200.00 | 0.1M |
| 2025-07-31 | 59,500.00 | 61,600.00 | 57,700.00 | 60,500.00 | 0.2M |
| 2025-07-30 | 59,500.00 | 61,700.00 | 56,200.00 | 57,800.00 | 0.3M |
| 2025-07-29 | 61,300.00 | 61,800.00 | 59,200.00 | 59,500.00 | 0.1M |
| 2025-07-28 | 58,700.00 | 62,600.00 | 58,100.00 | 61,300.00 | 0.3M |
| 2025-07-25 | 59,000.00 | 59,100.00 | 57,700.00 | 58,300.00 | 0.1M |
| 2025-07-24 | 59,500.00 | 60,100.00 | 58,700.00 | 58,900.00 | 0.1M |
| 2025-07-23 | 58,900.00 | 59,200.00 | 56,700.00 | 58,500.00 | 0.1M |
| 2025-07-22 | 61,300.00 | 61,300.00 | 58,400.00 | 58,900.00 | 0.2M |
| 2025-07-21 | 61,200.00 | 61,700.00 | 60,700.00 | 61,100.00 | 0.1M |
| 2025-07-18 | 60,500.00 | 61,500.00 | 59,850.00 | 61,500.00 | 0.1M |
| 2025-07-17 | 64,100.00 | 64,400.00 | 59,600.00 | 59,800.00 | 0.4M |
| 2025-07-16 | 66,200.00 | 66,200.00 | 63,800.00 | 64,500.00 | 0.2M |
| 2025-07-15 | 62,200.00 | 65,900.00 | 62,000.00 | 65,700.00 | 0.3M |
| 2025-07-14 | 61,000.00 | 63,600.00 | 59,800.00 | 63,000.00 | 0.2M |
| 2025-07-11 | 59,600.00 | 62,200.00 | 59,000.00 | 60,800.00 | 0.2M |
| 2025-07-10 | 61,300.00 | 63,400.00 | 59,500.00 | 59,600.00 | 0.2M |
| 2025-07-09 | 61,000.00 | 61,500.00 | 59,800.00 | 60,200.00 | 0.1M |
| 2025-07-08 | 60,300.00 | 61,600.00 | 59,500.00 | 60,500.00 | 0.1M |
| 2025-07-07 | 59,500.00 | 62,400.00 | 59,200.00 | 61,100.00 | 0.2M |
| 2025-07-04 | 61,300.00 | 61,900.00 | 60,200.00 | 60,600.00 | 0.1M |
| 2025-07-03 | 59,400.00 | 61,800.00 | 58,800.00 | 61,300.00 | 0.2M |
| 2025-07-02 | 58,200.00 | 59,300.00 | 57,300.00 | 57,800.00 | 0.1M |
| 2025-07-01 | 61,000.00 | 61,100.00 | 58,500.00 | 58,700.00 | 0.2M |
| 2025-06-30 | 60,000.00 | 61,200.00 | 58,000.00 | 59,800.00 | 0.2M |
| 2025-06-27 | 62,200.00 | 62,300.00 | 58,700.00 | 59,400.00 | 0.2M |
| 2025-06-26 | 63,000.00 | 63,200.00 | 60,500.00 | 62,000.00 | 0.4M |
| 2025-06-25 | 56,400.00 | 62,000.00 | 54,700.00 | 62,000.00 | 0.8M |
| 2025-06-24 | 52,600.00 | 54,200.00 | 52,500.00 | 53,400.00 | 0.1M |
| 2025-06-23 | 52,000.00 | 52,500.00 | 50,200.00 | 51,300.00 | 0.1M |
| 2025-06-20 | 53,800.00 | 54,100.00 | 52,800.00 | 53,400.00 | 0.1M |
| 2025-06-19 | 53,700.00 | 54,400.00 | 52,800.00 | 53,500.00 | 0.1M |
| 2025-06-18 | 52,800.00 | 53,700.00 | 52,300.00 | 53,200.00 | 0.1M |
| 2025-06-17 | 53,600.00 | 55,200.00 | 52,100.00 | 53,200.00 | 0.2M |
| 2025-06-16 | 52,500.00 | 53,300.00 | 51,700.00 | 53,000.00 | 0.1M |
| 2025-06-13 | 55,300.00 | 55,600.00 | 52,100.00 | 53,000.00 | 0.2M |
| 2025-06-12 | 56,800.00 | 56,900.00 | 55,100.00 | 55,100.00 | 0.2M |
| 2025-06-11 | 54,200.00 | 57,900.00 | 54,200.00 | 56,700.00 | 0.3M |
| 2025-06-10 | 55,100.00 | 55,900.00 | 53,100.00 | 53,200.00 | 0.1M |
| 2025-06-09 | 56,300.00 | 57,000.00 | 53,600.00 | 54,100.00 | 0.2M |
| 2025-06-05 | 52,000.00 | 56,900.00 | 51,600.00 | 55,200.00 | 0.3M |
| 2025-06-04 | 51,300.00 | 52,900.00 | 51,000.00 | 51,600.00 | 0.1M |
| 2025-06-02 | 50,500.00 | 51,200.00 | 49,750.00 | 49,950.00 | 0.1M |
| 2025-05-30 | 50,900.00 | 52,300.00 | 50,100.00 | 50,800.00 | 0.1M |
| 2025-05-29 | 52,800.00 | 52,900.00 | 50,400.00 | 51,400.00 | 0.1M |
| 2025-05-28 | 51,400.00 | 51,900.00 | 50,800.00 | 51,300.00 | 0.1M |
| 2025-05-27 | 51,000.00 | 51,000.00 | 49,600.00 | 50,500.00 | 0.1M |
| 2025-05-26 | 49,800.00 | 51,900.00 | 49,450.00 | 51,300.00 | 0.1M |
| 2025-05-23 | 49,600.00 | 50,000.00 | 49,100.00 | 49,500.00 | 0.0M |
| 2025-05-22 | 50,100.00 | 50,200.00 | 48,500.00 | 49,150.00 | 0.1M |
| 2025-05-21 | 50,100.00 | 51,200.00 | 50,100.00 | 50,800.00 | 0.1M |
| 2025-05-20 | 50,900.00 | 51,500.00 | 50,000.00 | 50,200.00 | 0.1M |
| 2025-05-19 | 50,700.00 | 51,200.00 | 49,700.00 | 50,100.00 | 0.2M |
| 2025-05-16 | 52,900.00 | 53,600.00 | 51,800.00 | 52,400.00 | 0.1M |
| 2025-05-15 | 56,600.00 | 56,800.00 | 52,800.00 | 53,000.00 | 0.2M |
| 2025-05-14 | 57,000.00 | 57,600.00 | 56,100.00 | 57,000.00 | 0.1M |
| 2025-05-13 | 55,800.00 | 56,100.00 | 54,400.00 | 55,800.00 | 0.1M |
| 2025-05-12 | 54,500.00 | 55,000.00 | 53,400.00 | 54,900.00 | 0.1M |
| 2025-05-09 | 54,700.00 | 54,700.00 | 53,100.00 | 53,600.00 | 0.1M |
| 2025-05-08 | 53,500.00 | 55,000.00 | 53,400.00 | 54,100.00 | 0.2M |
| 2025-05-07 | 52,900.00 | 52,900.00 | 51,700.00 | 52,400.00 | 0.1M |
| 2025-05-02 | 49,700.00 | 52,200.00 | 49,250.00 | 51,800.00 | 0.1M |
| 2025-04-30 | 50,400.00 | 50,900.00 | 49,000.00 | 49,550.00 | 0.1M |
| 2025-04-29 | 50,800.00 | 51,500.00 | 50,200.00 | 50,800.00 | 0.1M |
| 2025-04-28 | 52,300.00 | 52,300.00 | 50,200.00 | 50,700.00 | 0.1M |
| 2025-04-25 | 52,800.00 | 53,700.00 | 52,300.00 | 52,900.00 | 0.1M |
| 2025-04-24 | 52,500.00 | 52,900.00 | 51,100.00 | 51,400.00 | 0.1M |
| 2025-04-23 | 50,300.00 | 52,000.00 | 49,800.00 | 51,700.00 | 0.2M |
| 2025-04-22 | 49,050.00 | 49,600.00 | 48,650.00 | 48,750.00 | 0.1M |
| 2025-04-21 | 48,500.00 | 50,700.00 | 48,400.00 | 49,500.00 | 0.1M |
| 2025-04-18 | 47,850.00 | 48,900.00 | 47,500.00 | 48,800.00 | 0.1M |
| 2025-04-17 | 47,000.00 | 48,450.00 | 46,750.00 | 48,150.00 | 0.1M |
| 2025-04-16 | 48,700.00 | 49,100.00 | 47,400.00 | 47,500.00 | 0.2M |
| 2025-04-15 | 48,850.00 | 50,800.00 | 48,500.00 | 49,750.00 | 0.1M |
| 2025-04-14 | 50,100.00 | 50,700.00 | 48,650.00 | 48,900.00 | 0.1M |
| 2025-04-11 | 46,450.00 | 49,400.00 | 46,250.00 | 49,050.00 | 0.1M |
| 2025-04-10 | 48,750.00 | 48,750.00 | 47,500.00 | 47,950.00 | 0.2M |
| 2025-04-09 | 44,900.00 | 45,600.00 | 42,800.00 | 43,600.00 | 0.3M |
| 2025-04-08 | 47,150.00 | 47,950.00 | 45,100.00 | 45,550.00 | 0.2M |
| 2025-04-07 | 47,100.00 | 47,750.00 | 45,050.00 | 45,200.00 | 0.2M |
| 2025-04-04 | 50,700.00 | 52,100.00 | 48,500.00 | 49,900.00 | 0.3M |
| 2025-04-03 | 51,200.00 | 53,000.00 | 50,000.00 | 51,300.00 | 0.2M |
| 2025-04-02 | 53,000.00 | 54,200.00 | 52,200.00 | 53,700.00 | 0.1M |
| 2025-04-01 | 52,600.00 | 53,400.00 | 51,200.00 | 52,700.00 | 0.2M |
| 2025-03-31 | 53,500.00 | 54,000.00 | 51,500.00 | 51,800.00 | 0.2M |
| 2025-03-28 | 57,800.00 | 58,300.00 | 54,800.00 | 55,300.00 | 0.2M |
| 2025-03-27 | 59,600.00 | 60,300.00 | 57,900.00 | 58,300.00 | 0.1M |
| 2025-03-26 | 60,700.00 | 61,900.00 | 59,200.00 | 61,100.00 | 0.1M |
| 2025-03-25 | 63,200.00 | 63,400.00 | 60,000.00 | 60,300.00 | 0.1M |
| 2025-03-24 | 64,200.00 | 64,200.00 | 62,300.00 | 62,400.00 | 0.1M |
| 2025-03-21 | 62,600.00 | 65,800.00 | 61,400.00 | 64,200.00 | 0.3M |
| 2025-03-20 | 63,400.00 | 64,200.00 | 61,500.00 | 62,000.00 | 0.1M |
| 2025-03-19 | 62,700.00 | 64,000.00 | 61,900.00 | 62,600.00 | 0.1M |
| 2025-03-18 | 64,200.00 | 64,300.00 | 61,800.00 | 62,500.00 | 0.1M |
| 2025-03-17 | 63,000.00 | 64,100.00 | 62,200.00 | 63,100.00 | 0.2M |
| 2025-03-14 | 60,300.00 | 62,300.00 | 60,000.00 | 61,700.00 | 0.2M |
| 2025-03-13 | 62,800.00 | 63,200.00 | 59,400.00 | 59,800.00 | 0.3M |
| 2025-03-12 | 60,800.00 | 62,000.00 | 60,100.00 | 61,600.00 | 0.2M |
| 2025-03-11 | 58,800.00 | 60,200.00 | 58,000.00 | 59,900.00 | 0.2M |
| 2025-03-10 | 62,400.00 | 63,800.00 | 60,800.00 | 61,200.00 | 0.1M |
| 2025-03-07 | 61,000.00 | 64,000.00 | 60,600.00 | 63,200.00 | 0.2M |
| 2025-03-06 | 65,300.00 | 65,400.00 | 61,100.00 | 61,500.00 | 0.2M |
| 2025-03-05 | 65,000.00 | 65,300.00 | 62,800.00 | 64,500.00 | 0.1M |
| 2025-03-04 | 62,900.00 | 63,900.00 | 61,500.00 | 63,600.00 | 0.2M |
| 2025-02-28 | 65,300.00 | 66,400.00 | 63,900.00 | 64,400.00 | 0.2M |
| 2025-02-27 | 69,900.00 | 70,500.00 | 66,700.00 | 67,600.00 | 0.2M |
| 2025-02-26 | 68,800.00 | 69,400.00 | 67,600.00 | 68,500.00 | 0.1M |
| 2025-02-25 | 68,600.00 | 70,900.00 | 68,400.00 | 69,200.00 | 0.1M |
| 2025-02-24 | 72,700.00 | 73,200.00 | 68,600.00 | 70,400.00 | 0.3M |
| 2025-02-21 | 72,900.00 | 75,200.00 | 72,100.00 | 74,900.00 | 0.1M |
| 2025-02-20 | 74,700.00 | 75,000.00 | 71,800.00 | 72,400.00 | 0.2M |
| 2025-02-19 | 76,500.00 | 79,100.00 | 75,000.00 | 75,400.00 | 0.2M |
| 2025-02-18 | 75,900.00 | 77,100.00 | 73,400.00 | 76,100.00 | 0.2M |
| 2025-02-17 | 75,000.00 | 77,200.00 | 75,000.00 | 75,500.00 | 0.2M |
| 2025-02-14 | 77,700.00 | 77,700.00 | 74,400.00 | 74,400.00 | 0.2M |
| 2025-02-13 | 74,600.00 | 78,000.00 | 73,500.00 | 76,700.00 | 0.3M |
| 2025-02-12 | 73,300.00 | 75,300.00 | 71,800.00 | 73,700.00 | 0.2M |
| 2025-02-11 | 73,000.00 | 75,300.00 | 70,800.00 | 73,800.00 | 0.5M |
| 2025-02-10 | 69,900.00 | 71,100.00 | 68,600.00 | 70,300.00 | 0.2M |
| 2025-02-07 | 73,500.00 | 74,000.00 | 69,200.00 | 69,900.00 | 0.3M |
| 2025-02-06 | 68,400.00 | 72,700.00 | 66,700.00 | 72,300.00 | 0.4M |
| 2025-02-05 | 61,800.00 | 67,200.00 | 61,700.00 | 66,100.00 | 0.4M |
| 2025-02-04 | 61,800.00 | 62,600.00 | 60,400.00 | 60,600.00 | 0.2M |
| 2025-02-03 | 63,300.00 | 64,100.00 | 59,300.00 | 60,500.00 | 0.5M |
| 2025-01-31 | 67,000.00 | 69,100.00 | 65,300.00 | 67,000.00 | 0.3M |
| 2025-01-24 | 73,800.00 | 74,900.00 | 72,700.00 | 72,900.00 | 0.1M |
| 2025-01-23 | 76,200.00 | 76,200.00 | 72,800.00 | 73,900.00 | 0.2M |
| 2025-01-22 | 76,100.00 | 77,300.00 | 74,100.00 | 76,500.00 | 0.2M |
| 2025-01-21 | 72,900.00 | 75,500.00 | 72,500.00 | 74,900.00 | 0.2M |
| 2025-01-20 | 75,200.00 | 75,200.00 | 71,900.00 | 72,300.00 | 0.1M |
| 2025-01-17 | 73,200.00 | 75,000.00 | 72,000.00 | 74,300.00 | 0.2M |
| 2025-01-16 | 76,100.00 | 76,700.00 | 73,100.00 | 73,100.00 | 0.2M |
| 2025-01-15 | 71,100.00 | 74,000.00 | 70,800.00 | 73,900.00 | 0.3M |
| 2025-01-14 | 71,200.00 | 73,100.00 | 70,100.00 | 70,700.00 | 0.2M |
| 2025-01-13 | 70,700.00 | 72,500.00 | 69,500.00 | 70,100.00 | 0.2M |
| 2025-01-10 | 74,700.00 | 74,800.00 | 71,100.00 | 71,900.00 | 0.3M |
| 2025-01-09 | 76,900.00 | 80,700.00 | 73,900.00 | 74,000.00 | 0.6M |
| 2025-01-08 | 70,700.00 | 74,700.00 | 70,600.00 | 74,300.00 | 0.2M |
| 2025-01-07 | 77,900.00 | 77,900.00 | 71,600.00 | 71,800.00 | 0.4M |
| 2025-01-06 | 72,000.00 | 77,000.00 | 71,800.00 | 76,800.00 | 0.4M |
| 2025-01-03 | 70,600.00 | 74,900.00 | 69,900.00 | 71,000.00 | 0.4M |
| 2025-01-02 | 71,100.00 | 73,600.00 | 69,200.00 | 70,000.00 | 0.2M |