72.30
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 | 74.60 | 76.40 | 70.90 | 72.30 | 2.2M |
| 2025-09-25 | 77.00 | 77.50 | 74.00 | 74.90 | 3.5M |
| 2025-09-24 | 78.60 | 80.90 | 76.00 | 76.50 | 3.8M |
| 2025-09-23 | 77.30 | 83.90 | 77.00 | 78.50 | 6.3M |
| 2025-09-22 | 69.60 | 77.40 | 69.60 | 76.20 | 5.6M |
| 2025-09-19 | 69.00 | 73.20 | 68.60 | 69.80 | 4.0M |
| 2025-09-18 | 66.00 | 70.00 | 65.80 | 69.00 | 3.1M |
| 2025-09-17 | 60.20 | 66.90 | 60.20 | 65.90 | 1.5M |
| 2025-09-16 | 63.00 | 64.40 | 63.00 | 63.30 | 0.7M |
| 2025-09-15 | 61.50 | 64.10 | 61.40 | 63.60 | 1.5M |
| 2025-09-12 | 61.40 | 62.00 | 60.70 | 61.50 | 0.8M |
| 2025-09-11 | 65.60 | 65.60 | 61.60 | 62.20 | 0.9M |
| 2025-09-10 | 62.00 | 63.40 | 61.10 | 63.40 | 1.9M |
| 2025-09-09 | 60.70 | 62.60 | 60.70 | 62.00 | 1.0M |
| 2025-09-08 | 64.00 | 64.00 | 61.80 | 62.20 | 0.8M |
| 2025-09-05 | 61.00 | 63.90 | 61.00 | 63.20 | 1.1M |
| 2025-09-04 | 62.70 | 63.60 | 61.90 | 61.90 | 0.9M |
| 2025-09-03 | 62.50 | 64.30 | 61.70 | 63.00 | 2.1M |
| 2025-09-02 | 61.80 | 65.10 | 61.80 | 62.50 | 2.1M |
| 2025-09-01 | 63.30 | 66.50 | 63.20 | 64.20 | 3.4M |
| 2025-08-29 | 66.60 | 68.40 | 66.00 | 66.40 | 2.1M |
| 2025-08-28 | 69.00 | 70.10 | 67.40 | 68.80 | 1.2M |
| 2025-08-27 | 70.30 | 71.30 | 69.00 | 69.90 | 1.0M |
| 2025-08-26 | 69.90 | 73.00 | 69.60 | 71.10 | 2.9M |
| 2025-08-22 | 66.50 | 72.00 | 66.50 | 70.70 | 2.7M |
| 2025-08-21 | 69.10 | 70.40 | 66.40 | 68.10 | 2.1M |
| 2025-08-20 | 68.60 | 70.10 | 66.40 | 67.00 | 2.0M |
| 2025-08-19 | 68.70 | 72.00 | 68.70 | 69.50 | 2.8M |
| 2025-08-18 | 68.30 | 75.40 | 68.30 | 71.60 | 7.0M |
| 2025-08-15 | 72.80 | 74.70 | 65.70 | 68.20 | 8.1M |
| 2025-08-14 | 70.10 | 77.00 | 64.20 | 73.80 | 11.4M |
| 2025-08-13 | 65.00 | 70.00 | 65.00 | 67.70 | 6.7M |
| 2025-08-12 | 62.50 | 65.40 | 62.50 | 64.10 | 1.8M |
| 2025-08-11 | 64.50 | 64.50 | 61.50 | 62.50 | 2.0M |
| 2025-08-08 | 64.00 | 66.50 | 62.80 | 64.60 | 2.6M |
| 2025-08-07 | 67.00 | 68.30 | 65.50 | 66.20 | 2.9M |
| 2025-08-06 | 67.90 | 68.40 | 65.60 | 67.00 | 3.2M |
| 2025-08-05 | 70.80 | 71.60 | 64.20 | 66.50 | 5.3M |
| 2025-08-04 | 63.00 | 68.20 | 61.90 | 67.50 | 6.7M |
| 2025-08-01 | 60.00 | 61.90 | 58.90 | 60.00 | 2.1M |
| 2025-07-31 | 60.00 | 63.30 | 59.20 | 60.80 | 4.8M |
| 2025-07-30 | 57.00 | 59.30 | 56.80 | 58.90 | 3.9M |
| 2025-07-29 | 65.40 | 65.40 | 57.10 | 58.20 | 13.1M |
| 2025-07-28 | 64.10 | 70.00 | 63.80 | 65.40 | 7.5M |
| 2025-07-25 | 65.30 | 66.40 | 63.30 | 64.10 | 2.7M |
| 2025-07-24 | 64.80 | 67.70 | 64.10 | 66.30 | 4.4M |
| 2025-07-23 | 66.70 | 68.70 | 64.10 | 64.70 | 5.0M |
| 2025-07-22 | 70.80 | 73.10 | 65.40 | 67.30 | 6.5M |
| 2025-07-21 | 76.00 | 76.90 | 70.70 | 72.10 | 4.6M |
| 2025-07-18 | 74.10 | 76.10 | 73.40 | 76.10 | 2.6M |
| 2025-07-17 | 76.00 | 78.20 | 74.00 | 74.70 | 2.8M |
| 2025-07-16 | 74.50 | 78.00 | 74.20 | 76.20 | 3.3M |
| 2025-07-15 | 77.70 | 81.40 | 75.50 | 78.40 | 3.2M |
| 2025-07-14 | 82.70 | 83.00 | 75.40 | 77.70 | 5.3M |
| 2025-07-11 | 82.80 | 86.80 | 82.40 | 83.30 | 2.5M |
| 2025-07-10 | 87.00 | 90.70 | 83.20 | 84.40 | 5.6M |
| 2025-07-09 | 86.80 | 86.80 | 82.30 | 84.40 | 4.7M |
| 2025-07-08 | 94.00 | 94.00 | 83.10 | 84.90 | 5.3M |
| 2025-07-07 | 96.00 | 98.00 | 88.70 | 90.40 | 6.4M |
| 2025-07-04 | 88.10 | 95.30 | 87.30 | 94.00 | 4.7M |
| 2025-07-03 | 83.40 | 91.20 | 83.40 | 90.60 | 6.9M |
| 2025-07-02 | 77.70 | 85.30 | 77.00 | 83.50 | 5.1M |
| 2025-07-01 | 81.40 | 84.10 | 78.50 | 79.90 | 4.1M |
| 2025-06-30 | 81.80 | 81.80 | 78.80 | 79.60 | 2.0M |
| 2025-06-27 | 74.80 | 80.30 | 74.80 | 80.30 | 1.9M |
| 2025-06-26 | 79.40 | 79.40 | 76.00 | 77.70 | 1.4M |
| 2025-06-25 | 77.30 | 82.50 | 76.00 | 76.80 | 3.5M |
| 2025-06-24 | 75.00 | 78.90 | 75.00 | 77.50 | 2.6M |
| 2025-06-23 | 72.60 | 75.20 | 70.70 | 73.20 | 3.5M |
| 2025-06-20 | 76.10 | 78.00 | 74.50 | 74.50 | 3.3M |
| 2025-06-19 | 81.80 | 81.80 | 77.10 | 78.00 | 1.9M |
| 2025-06-18 | 83.00 | 84.90 | 77.90 | 81.80 | 4.0M |
| 2025-06-17 | 75.60 | 82.60 | 74.70 | 82.20 | 8.1M |
| 2025-06-16 | 73.60 | 75.90 | 72.40 | 73.40 | 2.5M |
| 2025-06-13 | 69.60 | 74.00 | 68.90 | 72.60 | 3.8M |
| 2025-06-12 | 74.70 | 77.00 | 73.00 | 73.20 | 4.1M |
| 2025-06-11 | 75.00 | 81.50 | 75.00 | 78.10 | 4.5M |
| 2025-06-10 | 82.70 | 82.70 | 73.00 | 75.00 | 8.8M |
| 2025-06-09 | 74.10 | 83.60 | 73.60 | 83.60 | 10.0M |
| 2025-06-06 | 63.60 | 74.80 | 63.60 | 72.70 | 14.0M |
| 2025-06-05 | 68.30 | 69.20 | 59.60 | 61.40 | 15.6M |
| 2025-06-04 | 81.40 | 94.50 | 67.70 | 68.10 | 38.2M |
| 2025-06-03 | 66.00 | 79.70 | 65.00 | 78.30 | 15.7M |
| 2025-06-02 | 58.60 | 67.50 | 56.40 | 63.80 | 13.1M |
| 2025-05-30 | 49.80 | 58.50 | 49.10 | 56.80 | 9.4M |
| 2025-05-29 | 48.05 | 50.90 | 48.05 | 49.80 | 1.9M |
| 2025-05-28 | 48.35 | 51.10 | 48.05 | 49.20 | 3.6M |
| 2025-05-27 | 46.35 | 49.55 | 46.35 | 49.10 | 3.5M |
| 2025-05-23 | 47.55 | 48.00 | 44.60 | 45.95 | 2.1M |
| 2025-05-22 | 48.65 | 49.00 | 45.65 | 47.20 | 4.9M |
| 2025-05-21 | 46.65 | 48.55 | 45.25 | 48.35 | 3.5M |
| 2025-05-20 | 47.00 | 47.00 | 45.30 | 46.05 | 1.7M |
| 2025-05-19 | 46.25 | 46.75 | 44.05 | 45.70 | 3.0M |
| 2025-05-16 | 43.00 | 46.10 | 42.40 | 46.10 | 3.1M |
| 2025-05-15 | 45.10 | 45.40 | 42.60 | 44.00 | 3.4M |
| 2025-05-14 | 47.00 | 47.00 | 43.30 | 43.95 | 3.9M |
| 2025-05-13 | 42.00 | 45.60 | 41.05 | 45.50 | 6.4M |
| 2025-05-12 | 38.50 | 42.85 | 38.00 | 42.85 | 10.7M |
| 2025-05-09 | 36.05 | 37.30 | 35.55 | 35.80 | 3.3M |
| 2025-05-08 | 33.10 | 37.50 | 32.80 | 35.10 | 7.9M |
| 2025-05-07 | 30.00 | 32.20 | 30.00 | 31.95 | 1.1M |
| 2025-05-06 | 30.75 | 32.20 | 30.75 | 31.40 | 2.5M |
| 2025-05-02 | 32.10 | 32.10 | 30.75 | 30.75 | 2.1M |
| 2025-05-01 | 30.95 | 31.80 | 30.75 | 31.05 | 0.8M |
| 2025-04-30 | 31.25 | 31.50 | 30.50 | 30.85 | 1.7M |
| 2025-04-29 | 33.00 | 33.00 | 31.00 | 31.25 | 2.4M |
| 2025-04-28 | 32.35 | 32.40 | 31.50 | 31.65 | 1.2M |
| 2025-04-25 | 31.65 | 33.50 | 31.45 | 32.45 | 2.7M |
| 2025-04-24 | 34.00 | 34.00 | 30.15 | 30.90 | 2.7M |
| 2025-04-23 | 31.60 | 33.80 | 31.60 | 32.85 | 6.1M |
| 2025-04-22 | 32.10 | 35.00 | 30.45 | 31.00 | 9.7M |
| 2025-04-17 | 27.45 | 28.85 | 27.45 | 28.85 | 2.4M |
| 2025-04-16 | 27.25 | 28.70 | 27.25 | 28.00 | 1.2M |
| 2025-04-15 | 27.85 | 28.90 | 27.85 | 28.60 | 1.8M |
| 2025-04-14 | 28.10 | 29.10 | 27.00 | 27.25 | 2.5M |
| 2025-04-11 | 27.00 | 28.55 | 26.60 | 26.85 | 1.7M |
| 2025-04-10 | 28.95 | 29.95 | 27.10 | 27.30 | 2.8M |
| 2025-04-09 | 26.00 | 28.55 | 26.00 | 28.55 | 1.6M |
| 2025-04-08 | 26.00 | 29.20 | 26.00 | 27.50 | 2.8M |
| 2025-04-07 | 27.25 | 28.20 | 25.30 | 26.00 | 3.2M |
| 2025-04-04 | 28.00 | 28.70 | 26.05 | 27.80 | 2.4M |
| 2025-04-03 | 28.75 | 29.15 | 27.50 | 28.55 | 1.8M |
| 2025-04-02 | 27.20 | 29.75 | 27.20 | 29.45 | 2.1M |
| 2025-04-01 | 26.00 | 28.15 | 26.00 | 27.60 | 1.5M |
| 2025-03-31 | 27.50 | 27.74 | 25.44 | 26.98 | 2.2M |
| 2025-03-28 | 27.36 | 27.60 | 26.78 | 26.78 | 1.0M |
| 2025-03-27 | 27.86 | 28.30 | 26.96 | 27.54 | 2.6M |
| 2025-03-26 | 26.40 | 28.98 | 26.40 | 28.50 | 2.2M |
| 2025-03-25 | 27.48 | 27.60 | 26.02 | 27.00 | 4.6M |
| 2025-03-24 | 26.80 | 26.98 | 25.96 | 26.82 | 3.6M |
| 2025-03-21 | 28.00 | 28.00 | 26.60 | 26.60 | 2.4M |
| 2025-03-20 | 29.00 | 30.08 | 27.92 | 28.00 | 2.0M |
| 2025-03-19 | 31.00 | 31.00 | 29.28 | 29.28 | 2.6M |
| 2025-03-18 | 29.78 | 30.56 | 29.08 | 29.50 | 3.3M |
| 2025-03-17 | 29.00 | 29.80 | 28.22 | 28.96 | 2.0M |
| 2025-03-14 | 28.60 | 29.20 | 27.40 | 28.36 | 1.3M |
| 2025-03-13 | 27.50 | 28.82 | 27.04 | 27.50 | 2.2M |
| 2025-03-12 | 26.00 | 27.92 | 25.08 | 26.90 | 3.5M |
| 2025-03-11 | 27.00 | 27.28 | 25.26 | 25.62 | 1.7M |
| 2025-03-10 | 27.00 | 27.92 | 26.64 | 26.66 | 1.9M |
| 2025-03-07 | 28.16 | 28.16 | 26.54 | 26.96 | 1.9M |
| 2025-03-06 | 29.30 | 29.30 | 26.60 | 27.16 | 2.4M |
| 2025-03-05 | 27.76 | 29.22 | 27.76 | 27.98 | 1.7M |
| 2025-03-04 | 29.50 | 29.50 | 27.12 | 27.28 | 1.7M |
| 2025-03-03 | 28.48 | 29.72 | 27.24 | 29.38 | 2.8M |
| 2025-02-28 | 28.48 | 29.56 | 27.00 | 29.00 | 6.3M |
| 2025-02-27 | 29.52 | 29.64 | 28.56 | 28.70 | 2.0M |
| 2025-02-26 | 30.00 | 30.32 | 29.28 | 29.28 | 2.7M |
| 2025-02-25 | 31.02 | 31.44 | 29.84 | 29.88 | 1.7M |
| 2025-02-24 | 32.50 | 32.50 | 30.50 | 31.00 | 1.8M |
| 2025-02-21 | 32.00 | 33.26 | 31.06 | 31.48 | 3.3M |
| 2025-02-20 | 35.46 | 35.46 | 32.16 | 32.86 | 4.4M |
| 2025-02-19 | 33.76 | 36.00 | 33.42 | 35.42 | 2.7M |
| 2025-02-18 | 33.62 | 34.30 | 32.54 | 33.48 | 2.0M |
| 2025-02-17 | 34.90 | 35.22 | 33.14 | 33.16 | 3.2M |
| 2025-02-14 | 34.30 | 34.94 | 34.14 | 34.66 | 2.2M |
| 2025-02-13 | 35.00 | 36.00 | 34.24 | 34.30 | 3.1M |
| 2025-02-12 | 34.20 | 35.52 | 33.88 | 34.40 | 2.0M |
| 2025-02-11 | 36.60 | 36.80 | 34.70 | 35.00 | 1.6M |
| 2025-02-10 | 36.04 | 37.26 | 35.76 | 36.78 | 1.8M |
| 2025-02-07 | 38.48 | 38.48 | 35.52 | 35.66 | 1.7M |
| 2025-02-06 | 34.48 | 38.50 | 34.48 | 36.80 | 4.8M |
| 2025-02-05 | 35.00 | 35.92 | 34.20 | 35.08 | 2.0M |
| 2025-02-04 | 34.02 | 35.12 | 33.58 | 35.12 | 2.9M |
| 2025-02-03 | 35.64 | 35.94 | 33.54 | 34.24 | 5.5M |
| 2025-01-31 | 38.00 | 38.00 | 35.28 | 36.76 | 4.0M |
| 2025-01-30 | 36.00 | 39.92 | 35.36 | 35.54 | 8.6M |
| 2025-01-29 | 34.34 | 36.68 | 34.34 | 35.04 | 2.5M |
| 2025-01-28 | 34.48 | 36.46 | 34.12 | 35.84 | 2.5M |
| 2025-01-27 | 34.54 | 35.30 | 34.16 | 34.46 | 1.7M |
| 2025-01-24 | 35.00 | 37.50 | 34.80 | 35.22 | 4.0M |
| 2025-01-23 | 34.50 | 34.72 | 33.50 | 33.88 | 1.9M |
| 2025-01-22 | 36.00 | 36.00 | 34.00 | 34.26 | 1.8M |
| 2025-01-21 | 36.48 | 36.60 | 35.30 | 35.80 | 1.3M |
| 2025-01-20 | 36.60 | 37.94 | 35.44 | 35.92 | 1.4M |
| 2025-01-17 | 35.50 | 36.70 | 35.50 | 36.42 | 0.9M |
| 2025-01-16 | 37.46 | 37.90 | 35.28 | 35.48 | 1.7M |
| 2025-01-15 | 35.50 | 38.30 | 35.50 | 37.46 | 1.2M |
| 2025-01-14 | 36.60 | 38.42 | 35.50 | 35.90 | 1.5M |
| 2025-01-13 | 40.00 | 40.00 | 36.08 | 36.08 | 1.5M |
| 2025-01-10 | 38.12 | 41.64 | 38.12 | 38.52 | 1.7M |
| 2025-01-09 | 37.28 | 40.52 | 37.02 | 40.14 | 2.3M |
| 2025-01-08 | 38.00 | 39.68 | 36.74 | 37.28 | 3.2M |
| 2025-01-07 | 39.30 | 41.06 | 38.78 | 39.58 | 1.6M |
| 2025-01-06 | 36.30 | 40.26 | 36.28 | 39.60 | 4.7M |
| 2025-01-03 | 35.74 | 36.72 | 35.06 | 36.36 | 1.2M |
| 2025-01-02 | 35.70 | 36.00 | 34.80 | 35.78 | 0.7M |