78.95
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 | 78.00 | 79.05 | 77.35 | 78.95 | 4.0M |
| 2025-09-25 | 78.90 | 79.05 | 78.05 | 78.50 | 3.1M |
| 2025-09-24 | 78.70 | 79.00 | 78.10 | 78.65 | 2.3M |
| 2025-09-23 | 78.30 | 80.10 | 78.30 | 78.70 | 4.7M |
| 2025-09-22 | 79.30 | 79.95 | 78.70 | 79.45 | 3.5M |
| 2025-09-19 | 80.25 | 80.25 | 78.35 | 79.20 | 15.5M |
| 2025-09-18 | 79.70 | 80.55 | 79.10 | 80.50 | 5.8M |
| 2025-09-17 | 81.90 | 82.35 | 76.60 | 80.10 | 11.2M |
| 2025-09-16 | 82.50 | 83.20 | 81.80 | 82.05 | 3.9M |
| 2025-09-15 | 82.35 | 83.65 | 81.55 | 82.80 | 3.9M |
| 2025-09-12 | 80.15 | 81.60 | 80.15 | 81.30 | 3.0M |
| 2025-09-11 | 80.95 | 82.20 | 80.10 | 81.35 | 2.9M |
| 2025-09-10 | 82.60 | 82.85 | 80.65 | 80.65 | 5.2M |
| 2025-09-09 | 81.00 | 83.20 | 81.00 | 82.35 | 3.6M |
| 2025-09-08 | 82.55 | 82.90 | 81.75 | 82.65 | 2.0M |
| 2025-09-05 | 82.75 | 82.90 | 81.90 | 82.50 | 3.5M |
| 2025-09-04 | 78.45 | 82.80 | 78.45 | 82.80 | 5.4M |
| 2025-09-03 | 79.45 | 80.45 | 78.35 | 80.40 | 3.9M |
| 2025-09-02 | 82.05 | 82.05 | 78.90 | 79.05 | 5.0M |
| 2025-09-01 | 82.15 | 82.15 | 81.00 | 81.50 | 1.9M |
| 2025-08-29 | 82.80 | 82.80 | 81.40 | 81.55 | 3.8M |
| 2025-08-28 | 81.05 | 82.35 | 81.05 | 82.10 | 3.8M |
| 2025-08-27 | 81.55 | 82.30 | 80.40 | 81.05 | 7.9M |
| 2025-08-26 | 83.45 | 83.60 | 82.25 | 82.25 | 6.2M |
| 2025-08-22 | 82.90 | 83.75 | 82.30 | 83.60 | 4.0M |
| 2025-08-21 | 83.10 | 83.10 | 81.45 | 82.40 | 1.9M |
| 2025-08-20 | 80.25 | 82.80 | 80.25 | 82.70 | 3.0M |
| 2025-08-19 | 81.20 | 82.05 | 81.10 | 81.60 | 4.1M |
| 2025-08-18 | 80.60 | 82.30 | 80.60 | 81.30 | 26.9M |
| 2025-08-15 | 82.20 | 82.60 | 81.30 | 81.75 | 3.8M |
| 2025-08-14 | 82.90 | 82.90 | 81.05 | 81.95 | 7.1M |
| 2025-08-13 | 82.75 | 82.75 | 80.75 | 81.75 | 9.3M |
| 2025-08-12 | 81.90 | 82.80 | 81.20 | 81.30 | 6.6M |
| 2025-08-11 | 81.95 | 82.05 | 80.90 | 81.80 | 4.1M |
| 2025-08-08 | 83.30 | 83.30 | 81.15 | 81.70 | 7.4M |
| 2025-08-07 | 80.00 | 81.70 | 80.00 | 81.70 | 4.0M |
| 2025-08-06 | 81.00 | 81.10 | 80.25 | 80.90 | 6.1M |
| 2025-08-05 | 80.00 | 80.90 | 80.00 | 80.40 | 6.6M |
| 2025-08-04 | 81.05 | 81.35 | 80.00 | 80.45 | 7.6M |
| 2025-08-01 | 82.00 | 82.45 | 81.40 | 81.75 | 4.3M |
| 2025-07-31 | 81.40 | 82.95 | 81.40 | 82.30 | 7.5M |
| 2025-07-30 | 82.50 | 82.50 | 80.95 | 81.95 | 5.6M |
| 2025-07-29 | 84.00 | 84.00 | 82.25 | 82.45 | 7.3M |
| 2025-07-28 | 85.60 | 85.95 | 81.80 | 82.55 | 10.0M |
| 2025-07-25 | 88.30 | 88.30 | 84.50 | 85.70 | 14.7M |
| 2025-07-24 | 82.50 | 88.25 | 80.35 | 87.80 | 26.0M |
| 2025-07-23 | 78.40 | 78.85 | 77.25 | 77.50 | 5.6M |
| 2025-07-22 | 78.40 | 79.65 | 77.40 | 78.00 | 5.8M |
| 2025-07-21 | 81.20 | 81.20 | 79.40 | 79.60 | 3.8M |
| 2025-07-18 | 80.15 | 80.30 | 79.65 | 79.65 | 4.6M |
| 2025-07-17 | 78.95 | 80.05 | 78.55 | 79.70 | 4.3M |
| 2025-07-16 | 78.80 | 80.85 | 78.80 | 79.55 | 3.2M |
| 2025-07-15 | 79.35 | 80.45 | 78.90 | 79.45 | 5.5M |
| 2025-07-14 | 78.40 | 80.00 | 78.40 | 79.20 | 4.8M |
| 2025-07-11 | 80.35 | 80.35 | 79.05 | 79.20 | 5.9M |
| 2025-07-10 | 80.30 | 81.00 | 79.20 | 79.95 | 5.7M |
| 2025-07-09 | 81.10 | 81.75 | 79.00 | 79.40 | 12.0M |
| 2025-07-08 | 81.85 | 82.20 | 80.90 | 81.80 | 23.7M |
| 2025-07-07 | 83.55 | 83.55 | 81.85 | 81.90 | 4.8M |
| 2025-07-04 | 83.50 | 83.65 | 82.60 | 83.30 | 22.7M |
| 2025-07-03 | 83.70 | 84.25 | 82.95 | 83.80 | 9.9M |
| 2025-07-02 | 83.70 | 84.40 | 82.00 | 82.90 | 4.9M |
| 2025-07-01 | 84.00 | 84.25 | 82.20 | 83.55 | 6.9M |
| 2025-06-30 | 81.25 | 83.20 | 81.25 | 82.45 | 6.5M |
| 2025-06-27 | 83.20 | 83.75 | 81.80 | 83.15 | 6.8M |
| 2025-06-26 | 80.20 | 81.75 | 80.15 | 81.75 | 5.7M |
| 2025-06-25 | 80.45 | 81.45 | 79.20 | 80.15 | 5.8M |
| 2025-06-24 | 81.50 | 81.70 | 80.45 | 81.15 | 7.4M |
| 2025-06-23 | 82.05 | 82.15 | 80.65 | 81.00 | 3.6M |
| 2025-06-20 | 82.00 | 83.60 | 82.00 | 82.15 | 15.5M |
| 2025-06-19 | 83.20 | 83.30 | 82.00 | 82.30 | 6.4M |
| 2025-06-18 | 83.40 | 83.45 | 82.30 | 82.75 | 5.6M |
| 2025-06-17 | 82.85 | 83.95 | 82.15 | 82.70 | 16.4M |
| 2025-06-16 | 83.30 | 83.30 | 80.05 | 83.05 | 13.4M |
| 2025-06-13 | 82.00 | 86.25 | 81.90 | 83.45 | 32.3M |
| 2025-06-12 | 79.30 | 83.45 | 79.15 | 82.60 | 17.3M |
| 2025-06-11 | 80.60 | 81.15 | 78.95 | 79.25 | 5.6M |
| 2025-06-10 | 76.55 | 81.90 | 76.55 | 80.85 | 10.5M |
| 2025-06-09 | 77.05 | 77.05 | 75.45 | 76.30 | 3.7M |
| 2025-06-06 | 76.55 | 77.00 | 75.20 | 75.60 | 4.5M |
| 2025-06-05 | 76.40 | 76.90 | 75.85 | 76.55 | 3.4M |
| 2025-06-04 | 77.50 | 77.50 | 75.65 | 76.70 | 7.2M |
| 2025-06-03 | 78.00 | 78.05 | 77.00 | 77.00 | 8.1M |
| 2025-06-02 | 76.55 | 78.65 | 76.55 | 77.80 | 11.0M |
| 2025-05-30 | 78.00 | 79.05 | 78.00 | 78.00 | 13.8M |
| 2025-05-29 | 78.15 | 78.90 | 77.90 | 78.00 | 5.7M |
| 2025-05-28 | 78.60 | 79.25 | 77.65 | 77.65 | 24.6M |
| 2025-05-27 | 78.85 | 79.75 | 78.20 | 78.70 | 12.2M |
| 2025-05-23 | 78.60 | 79.40 | 76.85 | 78.05 | 7.1M |
| 2025-05-22 | 77.95 | 78.95 | 77.75 | 78.50 | 12.1M |
| 2025-05-21 | 78.50 | 79.10 | 78.50 | 78.85 | 7.1M |
| 2025-05-20 | 78.50 | 80.25 | 78.15 | 79.30 | 19.9M |
| 2025-05-19 | 76.85 | 78.70 | 76.85 | 78.10 | 9.2M |
| 2025-05-16 | 78.05 | 79.15 | 77.85 | 77.95 | 9.2M |
| 2025-05-15 | 77.90 | 79.50 | 76.10 | 78.00 | 20.2M |
| 2025-05-14 | 77.50 | 80.10 | 77.50 | 79.00 | 14.3M |
| 2025-05-13 | 77.60 | 79.15 | 77.55 | 78.00 | 15.1M |
| 2025-05-12 | 78.10 | 79.60 | 77.70 | 77.85 | 7.8M |
| 2025-05-09 | 78.05 | 78.60 | 77.15 | 77.65 | 5.8M |
| 2025-05-08 | 79.10 | 79.30 | 77.70 | 78.00 | 7.9M |
| 2025-05-07 | 79.50 | 79.50 | 77.50 | 78.30 | 109.3M |
| 2025-05-06 | 79.20 | 79.85 | 78.05 | 79.10 | 10.6M |
| 2025-05-02 | 81.30 | 82.00 | 79.95 | 80.00 | 7.8M |
| 2025-05-01 | 80.20 | 82.15 | 80.05 | 81.10 | 5.8M |
| 2025-04-30 | 79.70 | 80.55 | 78.95 | 80.10 | 11.8M |
| 2025-04-29 | 77.35 | 80.90 | 77.35 | 79.25 | 32.9M |
| 2025-04-28 | 81.70 | 83.25 | 76.95 | 77.30 | 28.4M |
| 2025-04-25 | 81.10 | 81.55 | 78.60 | 80.80 | 55.9M |
| 2025-04-24 | 79.45 | 80.80 | 78.20 | 80.80 | 33.4M |
| 2025-04-23 | 79.00 | 79.90 | 77.50 | 79.90 | 32.2M |
| 2025-04-22 | 76.65 | 78.80 | 75.00 | 78.80 | 44.9M |
| 2025-04-17 | 76.10 | 77.05 | 74.35 | 75.50 | 20.9M |
| 2025-04-16 | 73.00 | 77.55 | 72.60 | 76.55 | 26.4M |
| 2025-04-15 | 71.65 | 73.60 | 71.25 | 73.40 | 15.4M |
| 2025-04-14 | 68.75 | 71.40 | 67.45 | 71.35 | 12.3M |
| 2025-04-11 | 66.50 | 67.45 | 66.25 | 67.30 | 17.0M |
| 2025-04-10 | 68.20 | 68.55 | 65.15 | 66.30 | 23.1M |
| 2025-04-09 | 64.65 | 67.75 | 63.85 | 66.20 | 15.9M |
| 2025-04-08 | 68.50 | 70.60 | 67.80 | 69.65 | 9.2M |
| 2025-04-07 | 68.30 | 70.85 | 66.50 | 67.55 | 12.2M |
| 2025-04-04 | 73.00 | 73.55 | 70.05 | 70.90 | 15.3M |
| 2025-04-03 | 76.75 | 77.70 | 73.15 | 73.80 | 6.4M |
| 2025-04-02 | 77.55 | 78.60 | 77.55 | 78.15 | 4.0M |
| 2025-04-01 | 80.55 | 80.55 | 78.10 | 78.60 | 4.2M |
| 2025-03-31 | 79.15 | 79.50 | 78.45 | 78.85 | 10.7M |
| 2025-03-28 | 79.60 | 80.75 | 79.60 | 80.00 | 10.0M |
| 2025-03-27 | 80.00 | 80.75 | 78.50 | 79.75 | 9.7M |
| 2025-03-26 | 81.85 | 82.25 | 80.85 | 80.85 | 7.4M |
| 2025-03-25 | 81.15 | 81.20 | 80.45 | 81.10 | 4.7M |
| 2025-03-24 | 81.00 | 81.55 | 80.50 | 81.05 | 5.2M |
| 2025-03-21 | 79.90 | 81.15 | 79.90 | 80.85 | 57.1M |
| 2025-03-20 | 78.70 | 81.00 | 78.70 | 80.10 | 20.7M |
| 2025-03-19 | 80.00 | 80.65 | 79.05 | 80.40 | 10.4M |
| 2025-03-18 | 78.75 | 79.60 | 78.40 | 79.55 | 6.4M |
| 2025-03-17 | 76.60 | 78.95 | 76.60 | 78.95 | 5.4M |
| 2025-03-14 | 75.75 | 77.25 | 75.75 | 76.95 | 4.0M |
| 2025-03-13 | 75.30 | 76.55 | 75.25 | 76.30 | 5.3M |
| 2025-03-12 | 76.90 | 77.60 | 75.65 | 75.75 | 7.3M |
| 2025-03-11 | 78.85 | 79.00 | 76.30 | 77.10 | 14.6M |
| 2025-03-10 | 79.40 | 79.40 | 77.75 | 78.85 | 10.4M |
| 2025-03-07 | 76.30 | 78.80 | 75.50 | 78.80 | 9.0M |
| 2025-03-06 | 70.45 | 76.35 | 70.45 | 76.35 | 11.1M |
| 2025-03-05 | 69.20 | 70.55 | 69.20 | 69.60 | 15.4M |
| 2025-03-04 | 69.85 | 70.75 | 69.20 | 69.20 | 10.3M |
| 2025-03-03 | 71.45 | 72.05 | 70.70 | 70.70 | 6.8M |
| 2025-02-28 | 71.15 | 71.60 | 70.85 | 71.10 | 16.6M |
| 2025-02-27 | 71.25 | 71.75 | 69.95 | 71.10 | 8.8M |
| 2025-02-26 | 74.90 | 74.90 | 71.10 | 71.25 | 9.7M |
| 2025-02-25 | 74.90 | 75.50 | 74.15 | 74.35 | 5.4M |
| 2025-02-24 | 75.25 | 75.50 | 74.65 | 75.20 | 3.5M |
| 2025-02-21 | 74.30 | 76.10 | 74.30 | 75.15 | 3.5M |
| 2025-02-20 | 74.60 | 75.30 | 74.05 | 74.55 | 3.3M |
| 2025-02-19 | 75.75 | 76.05 | 75.00 | 75.05 | 3.9M |
| 2025-02-18 | 75.35 | 75.85 | 75.00 | 75.85 | 3.9M |
| 2025-02-17 | 76.55 | 76.65 | 75.35 | 75.45 | 7.8M |
| 2025-02-14 | 76.30 | 76.95 | 75.55 | 76.55 | 6.8M |
| 2025-02-13 | 75.75 | 76.30 | 74.60 | 75.95 | 9.6M |
| 2025-02-12 | 75.45 | 76.40 | 74.75 | 75.20 | 5.3M |
| 2025-02-11 | 77.45 | 77.55 | 75.00 | 75.75 | 8.7M |
| 2025-02-10 | 74.50 | 77.60 | 74.50 | 77.55 | 7.1M |
| 2025-02-07 | 73.15 | 74.20 | 72.80 | 74.05 | 4.7M |
| 2025-02-06 | 75.80 | 75.80 | 73.40 | 73.55 | 5.4M |
| 2025-02-05 | 72.40 | 75.45 | 72.40 | 75.00 | 5.4M |
| 2025-02-04 | 73.35 | 73.85 | 72.75 | 73.30 | 3.5M |
| 2025-02-03 | 72.45 | 74.20 | 72.45 | 73.90 | 5.3M |
| 2025-01-31 | 73.85 | 74.30 | 73.45 | 74.15 | 8.8M |
| 2025-01-30 | 71.05 | 74.00 | 71.05 | 73.80 | 11.3M |
| 2025-01-29 | 72.75 | 72.75 | 71.15 | 71.25 | 2.7M |
| 2025-01-28 | 71.95 | 72.00 | 70.85 | 71.40 | 3.8M |
| 2025-01-27 | 70.45 | 71.35 | 70.30 | 71.00 | 6.1M |
| 2025-01-24 | 71.20 | 71.75 | 69.90 | 70.45 | 6.4M |
| 2025-01-23 | 70.30 | 71.30 | 70.05 | 71.25 | 8.2M |
| 2025-01-22 | 71.60 | 71.60 | 70.25 | 70.65 | 6.8M |
| 2025-01-21 | 71.50 | 71.80 | 70.95 | 71.10 | 4.7M |
| 2025-01-20 | 71.70 | 72.05 | 71.30 | 71.45 | 6.9M |
| 2025-01-17 | 71.90 | 72.30 | 71.65 | 71.70 | 6.9M |
| 2025-01-16 | 72.15 | 72.55 | 70.90 | 71.50 | 6.9M |
| 2025-01-15 | 70.15 | 72.20 | 70.15 | 71.75 | 7.5M |
| 2025-01-14 | 71.15 | 71.15 | 69.90 | 69.90 | 10.4M |
| 2025-01-13 | 69.90 | 70.35 | 69.60 | 69.90 | 8.9M |
| 2025-01-10 | 71.25 | 72.05 | 69.90 | 69.90 | 10.0M |
| 2025-01-09 | 70.35 | 71.55 | 69.60 | 71.35 | 10.9M |
| 2025-01-08 | 71.65 | 73.55 | 69.90 | 70.55 | 13.9M |
| 2025-01-07 | 71.70 | 72.25 | 71.00 | 71.20 | 6.2M |
| 2025-01-06 | 72.95 | 73.35 | 71.70 | 71.70 | 29.6M |
| 2025-01-03 | 74.55 | 74.55 | 72.35 | 72.60 | 4.4M |
| 2025-01-02 | 73.80 | 73.95 | 72.70 | 73.65 | 4.8M |