72.42
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 | 71.07 | 73.80 | 70.60 | 72.42 | 4.1M |
| 2025-09-25 | 69.30 | 72.00 | 69.16 | 70.93 | 4.9M |
| 2025-09-24 | 68.09 | 69.98 | 67.65 | 69.33 | 4.8M |
| 2025-09-23 | 69.62 | 70.51 | 67.33 | 68.25 | 3.1M |
| 2025-09-22 | 71.21 | 71.37 | 68.71 | 69.81 | 4.3M |
| 2025-09-19 | 71.92 | 72.56 | 70.88 | 71.18 | 2.6M |
| 2025-09-18 | 72.19 | 73.78 | 71.10 | 71.90 | 3.3M |
| 2025-09-17 | 73.69 | 74.45 | 72.02 | 72.19 | 3.3M |
| 2025-09-16 | 73.80 | 75.57 | 72.83 | 73.91 | 2.6M |
| 2025-09-15 | 75.18 | 75.19 | 73.59 | 73.85 | 1.8M |
| 2025-09-12 | 75.20 | 76.50 | 74.20 | 75.18 | 2.1M |
| 2025-09-11 | 74.00 | 75.42 | 73.69 | 75.20 | 2.5M |
| 2025-09-10 | 76.62 | 77.69 | 74.02 | 74.76 | 3.4M |
| 2025-09-09 | 76.40 | 79.19 | 76.40 | 77.00 | 4.3M |
| 2025-09-08 | 72.28 | 77.88 | 71.79 | 77.14 | 5.1M |
| 2025-09-05 | 71.91 | 72.80 | 70.60 | 72.60 | 2.4M |
| 2025-09-04 | 72.04 | 72.75 | 70.40 | 71.48 | 2.5M |
| 2025-09-03 | 72.80 | 73.30 | 71.66 | 72.11 | 2.0M |
| 2025-09-02 | 74.44 | 75.29 | 71.68 | 72.84 | 3.2M |
| 2025-09-01 | 73.33 | 75.30 | 72.58 | 74.55 | 4.2M |
| 2025-08-29 | 74.00 | 74.84 | 72.87 | 73.45 | 4.2M |
| 2025-08-28 | 73.13 | 75.87 | 72.32 | 74.18 | 3.7M |
| 2025-08-27 | 72.76 | 75.25 | 71.86 | 73.67 | 4.2M |
| 2025-08-26 | 71.19 | 74.33 | 71.01 | 72.76 | 5.8M |
| 2025-08-25 | 69.20 | 71.77 | 68.40 | 71.25 | 4.7M |
| 2025-08-22 | 68.47 | 69.98 | 67.38 | 69.88 | 4.8M |
| 2025-08-21 | 65.40 | 70.38 | 65.11 | 68.99 | 7.8M |
| 2025-08-20 | 63.79 | 65.57 | 63.71 | 65.50 | 3.3M |
| 2025-08-19 | 64.40 | 65.43 | 63.61 | 63.80 | 4.1M |
| 2025-08-18 | 65.11 | 65.78 | 64.30 | 64.64 | 4.4M |
| 2025-08-15 | 64.44 | 65.36 | 64.31 | 64.94 | 2.0M |
| 2025-08-14 | 64.90 | 65.98 | 64.60 | 64.63 | 2.1M |
| 2025-08-13 | 65.10 | 65.29 | 64.50 | 64.87 | 2.1M |
| 2025-08-12 | 65.59 | 66.10 | 64.90 | 65.00 | 2.1M |
| 2025-08-11 | 64.80 | 65.98 | 63.89 | 65.67 | 4.1M |
| 2025-08-08 | 64.98 | 66.35 | 64.21 | 64.69 | 5.5M |
| 2025-08-07 | 66.28 | 66.78 | 64.60 | 64.69 | 3.7M |
| 2025-08-06 | 66.19 | 66.48 | 65.36 | 66.22 | 3.8M |
| 2025-08-05 | 67.99 | 68.14 | 65.55 | 66.06 | 5.1M |
| 2025-08-04 | 67.80 | 69.45 | 67.11 | 67.85 | 5.9M |
| 2025-08-01 | 65.72 | 68.06 | 65.72 | 67.95 | 5.0M |
| 2025-07-31 | 68.09 | 68.44 | 65.05 | 66.03 | 5.5M |
| 2025-07-30 | 69.31 | 70.88 | 67.67 | 68.60 | 4.4M |
| 2025-07-29 | 69.40 | 70.14 | 66.00 | 70.12 | 5.5M |
| 2025-07-28 | 70.00 | 70.45 | 67.30 | 69.50 | 7.0M |
| 2025-07-25 | 63.95 | 69.44 | 63.89 | 68.15 | 10.2M |
| 2025-07-24 | 64.97 | 66.22 | 61.78 | 64.07 | 5.2M |
| 2025-07-23 | 62.56 | 63.30 | 61.77 | 61.97 | 3.2M |
| 2025-07-22 | 61.10 | 62.58 | 60.83 | 62.48 | 2.1M |
| 2025-07-21 | 61.41 | 62.50 | 60.58 | 61.35 | 2.5M |
| 2025-07-18 | 59.86 | 61.23 | 59.71 | 61.13 | 2.4M |
| 2025-07-17 | 59.30 | 60.20 | 59.18 | 59.66 | 1.2M |
| 2025-07-16 | 59.00 | 59.90 | 58.46 | 59.48 | 1.8M |
| 2025-07-15 | 59.02 | 59.75 | 58.80 | 59.05 | 1.5M |
| 2025-07-14 | 59.58 | 59.95 | 59.13 | 59.26 | 1.5M |
| 2025-07-11 | 59.08 | 60.25 | 58.82 | 59.82 | 2.5M |
| 2025-07-10 | 59.11 | 60.09 | 58.85 | 59.10 | 2.2M |
| 2025-07-09 | 58.45 | 59.99 | 57.80 | 59.11 | 3.1M |
| 2025-07-08 | 58.93 | 59.50 | 57.58 | 57.96 | 4.5M |
| 2025-07-07 | 58.03 | 59.16 | 57.97 | 58.93 | 2.3M |
| 2025-07-04 | 58.75 | 58.75 | 57.50 | 58.12 | 2.0M |
| 2025-07-03 | 58.58 | 58.99 | 58.08 | 58.68 | 2.0M |
| 2025-07-02 | 58.91 | 59.25 | 58.28 | 58.70 | 1.8M |
| 2025-07-01 | 58.09 | 59.15 | 57.66 | 58.90 | 2.5M |
| 2025-06-30 | 57.28 | 58.27 | 56.78 | 58.00 | 3.1M |
| 2025-06-27 | 56.99 | 57.95 | 56.86 | 57.22 | 2.6M |
| 2025-06-26 | 57.49 | 57.67 | 56.70 | 57.08 | 2.4M |
| 2025-06-25 | 58.81 | 59.06 | 57.40 | 57.51 | 4.1M |
| 2025-06-24 | 58.97 | 59.22 | 58.02 | 58.82 | 2.9M |
| 2025-06-23 | 60.35 | 60.39 | 58.72 | 58.97 | 2.9M |
| 2025-06-20 | 59.90 | 60.89 | 59.61 | 59.91 | 1.9M |
| 2025-06-19 | 59.84 | 61.00 | 59.41 | 59.90 | 2.1M |
| 2025-06-18 | 61.50 | 61.50 | 59.51 | 60.01 | 3.6M |
| 2025-06-17 | 61.49 | 62.27 | 60.82 | 62.10 | 2.8M |
| 2025-06-16 | 61.40 | 62.10 | 61.20 | 61.60 | 1.8M |
| 2025-06-13 | 61.71 | 62.71 | 61.30 | 61.61 | 3.4M |
| 2025-06-12 | 60.48 | 61.85 | 60.18 | 61.77 | 2.9M |
| 2025-06-11 | 60.68 | 60.88 | 59.48 | 60.50 | 3.0M |
| 2025-06-10 | 60.01 | 62.16 | 59.88 | 60.68 | 5.1M |
| 2025-06-09 | 61.27 | 61.40 | 59.50 | 60.02 | 5.6M |
| 2025-06-06 | 58.23 | 61.68 | 57.90 | 61.30 | 9.1M |
| 2025-06-05 | 57.26 | 60.16 | 57.00 | 58.28 | 6.7M |
| 2025-06-04 | 56.59 | 58.34 | 56.37 | 57.10 | 5.4M |
| 2025-06-03 | 55.01 | 57.06 | 54.70 | 56.83 | 4.4M |
| 2025-05-30 | 55.53 | 56.85 | 55.11 | 55.19 | 5.1M |
| 2025-05-29 | 53.01 | 56.20 | 53.01 | 56.10 | 7.0M |
| 2025-05-28 | 55.50 | 56.50 | 53.11 | 54.56 | 14.1M |
| 2025-05-27 | 51.38 | 53.98 | 51.09 | 53.56 | 6.0M |
| 2025-05-26 | 51.66 | 51.75 | 51.05 | 51.38 | 1.6M |
| 2025-05-23 | 51.93 | 52.58 | 51.55 | 51.66 | 2.3M |
| 2025-05-22 | 51.80 | 52.45 | 51.12 | 52.08 | 3.0M |
| 2025-05-21 | 51.66 | 52.09 | 51.35 | 51.95 | 1.6M |
| 2025-05-20 | 51.36 | 52.18 | 51.15 | 51.67 | 1.9M |
| 2025-05-19 | 51.56 | 51.68 | 51.02 | 51.36 | 1.3M |
| 2025-05-16 | 51.65 | 51.97 | 51.28 | 51.55 | 1.5M |
| 2025-05-15 | 51.98 | 52.33 | 51.66 | 51.80 | 1.8M |
| 2025-05-14 | 51.82 | 51.99 | 51.48 | 51.89 | 1.8M |
| 2025-05-13 | 52.30 | 52.40 | 51.27 | 51.82 | 2.2M |
| 2025-05-12 | 51.96 | 52.33 | 51.84 | 52.10 | 2.2M |
| 2025-05-09 | 53.00 | 54.35 | 52.08 | 52.08 | 3.0M |
| 2025-05-08 | 54.50 | 54.58 | 52.20 | 52.55 | 4.0M |
| 2025-05-07 | 52.70 | 53.79 | 52.32 | 53.37 | 4.8M |
| 2025-05-06 | 51.83 | 52.09 | 50.93 | 51.75 | 2.5M |
| 2025-04-30 | 52.03 | 53.18 | 51.50 | 51.56 | 3.4M |
| 2025-04-29 | 51.00 | 53.00 | 50.51 | 52.22 | 4.4M |
| 2025-04-28 | 50.72 | 51.80 | 50.27 | 51.23 | 2.9M |
| 2025-04-25 | 50.12 | 51.15 | 49.86 | 50.74 | 3.4M |
| 2025-04-24 | 49.50 | 50.52 | 49.22 | 50.03 | 2.9M |
| 2025-04-23 | 50.50 | 50.70 | 49.40 | 49.83 | 3.4M |
| 2025-04-22 | 50.29 | 52.38 | 49.70 | 50.40 | 6.1M |
| 2025-04-21 | 48.78 | 51.26 | 48.28 | 50.90 | 3.6M |
| 2025-04-18 | 48.38 | 48.90 | 48.20 | 48.78 | 1.2M |
| 2025-04-17 | 48.42 | 48.83 | 48.15 | 48.67 | 1.8M |
| 2025-04-16 | 49.31 | 49.43 | 48.00 | 48.26 | 2.7M |
| 2025-04-15 | 49.71 | 49.90 | 49.27 | 49.55 | 1.4M |
| 2025-04-14 | 49.57 | 50.38 | 49.57 | 49.90 | 2.0M |
| 2025-04-11 | 50.21 | 50.30 | 49.50 | 49.60 | 2.3M |
| 2025-04-10 | 50.20 | 51.34 | 49.87 | 50.40 | 2.6M |
| 2025-04-09 | 50.98 | 51.00 | 49.58 | 49.80 | 3.8M |
| 2025-04-08 | 49.26 | 51.35 | 48.79 | 51.20 | 5.1M |
| 2025-04-07 | 50.51 | 51.44 | 47.33 | 48.63 | 3.6M |
| 2025-04-03 | 52.52 | 53.08 | 51.91 | 52.55 | 2.2M |
| 2025-04-02 | 53.22 | 53.48 | 52.66 | 52.96 | 1.2M |
| 2025-04-01 | 53.33 | 53.86 | 52.41 | 53.21 | 2.2M |
| 2025-03-31 | 53.13 | 54.36 | 53.03 | 53.06 | 2.1M |
| 2025-03-28 | 55.48 | 55.70 | 52.86 | 53.66 | 3.9M |
| 2025-03-27 | 55.00 | 56.15 | 54.54 | 55.70 | 4.9M |
| 2025-03-26 | 54.15 | 55.44 | 53.50 | 55.11 | 3.3M |
| 2025-03-25 | 54.15 | 54.98 | 52.85 | 54.00 | 2.9M |
| 2025-03-24 | 53.81 | 55.53 | 53.80 | 54.85 | 2.5M |
| 2025-03-21 | 53.22 | 54.76 | 53.20 | 54.08 | 3.0M |
| 2025-03-20 | 54.77 | 54.99 | 53.08 | 53.20 | 2.6M |
| 2025-03-19 | 54.78 | 55.10 | 54.35 | 54.77 | 1.4M |
| 2025-03-18 | 55.10 | 55.77 | 54.69 | 54.78 | 1.6M |
| 2025-03-17 | 55.00 | 55.96 | 54.94 | 55.19 | 3.2M |
| 2025-03-14 | 54.61 | 55.65 | 54.34 | 54.95 | 2.7M |
| 2025-03-13 | 54.85 | 55.50 | 54.40 | 54.59 | 2.5M |
| 2025-03-12 | 53.94 | 55.15 | 53.45 | 54.80 | 3.0M |
| 2025-03-11 | 53.10 | 54.80 | 53.02 | 54.20 | 3.2M |
| 2025-03-10 | 52.05 | 53.65 | 52.00 | 53.45 | 4.0M |
| 2025-03-07 | 51.78 | 52.70 | 51.55 | 52.11 | 2.0M |
| 2025-03-06 | 51.35 | 51.98 | 51.04 | 51.84 | 1.9M |
| 2025-03-05 | 51.80 | 52.00 | 50.77 | 51.32 | 2.6M |
| 2025-03-04 | 51.20 | 51.95 | 51.01 | 51.80 | 1.8M |
| 2025-03-03 | 50.75 | 51.72 | 50.70 | 51.42 | 2.4M |
| 2025-02-28 | 50.88 | 51.47 | 50.65 | 50.87 | 1.9M |
| 2025-02-27 | 50.90 | 51.33 | 50.23 | 51.15 | 3.1M |
| 2025-02-26 | 51.22 | 51.60 | 50.59 | 50.92 | 2.9M |
| 2025-02-25 | 52.13 | 52.39 | 51.13 | 51.22 | 2.9M |
| 2025-02-24 | 52.62 | 53.30 | 52.36 | 52.39 | 3.0M |
| 2025-02-21 | 52.60 | 52.74 | 52.12 | 52.26 | 2.0M |
| 2025-02-20 | 53.12 | 53.12 | 52.39 | 52.53 | 1.8M |
| 2025-02-19 | 53.45 | 53.68 | 52.53 | 53.13 | 1.8M |
| 2025-02-18 | 53.01 | 55.27 | 53.01 | 53.59 | 3.5M |
| 2025-02-17 | 53.50 | 53.72 | 53.02 | 53.18 | 1.4M |
| 2025-02-14 | 53.40 | 54.09 | 53.20 | 53.48 | 1.4M |
| 2025-02-13 | 52.92 | 54.18 | 52.70 | 53.56 | 3.2M |
| 2025-02-12 | 52.44 | 52.96 | 52.11 | 52.92 | 2.6M |
| 2025-02-11 | 53.03 | 53.22 | 52.23 | 52.64 | 3.2M |
| 2025-02-10 | 53.09 | 53.30 | 52.20 | 52.97 | 2.9M |
| 2025-02-07 | 52.81 | 53.64 | 52.35 | 53.36 | 4.1M |
| 2025-02-06 | 54.05 | 54.25 | 52.87 | 52.88 | 4.1M |
| 2025-02-05 | 55.95 | 56.10 | 53.48 | 54.20 | 2.5M |
| 2025-01-27 | 55.80 | 57.17 | 55.56 | 55.68 | 1.8M |
| 2025-01-24 | 54.76 | 55.95 | 54.51 | 55.50 | 1.2M |
| 2025-01-23 | 54.85 | 56.00 | 54.75 | 54.86 | 1.4M |
| 2025-01-22 | 54.30 | 54.85 | 53.93 | 54.64 | 0.8M |
| 2025-01-21 | 55.45 | 56.38 | 53.88 | 54.78 | 2.4M |
| 2025-01-20 | 55.40 | 55.94 | 55.26 | 55.51 | 1.3M |
| 2025-01-17 | 53.40 | 55.19 | 53.30 | 55.14 | 2.3M |
| 2025-01-16 | 53.58 | 54.83 | 53.32 | 53.50 | 2.1M |
| 2025-01-15 | 54.16 | 54.50 | 53.31 | 53.37 | 1.8M |
| 2025-01-14 | 53.68 | 55.30 | 53.20 | 54.31 | 2.4M |
| 2025-01-13 | 53.31 | 54.66 | 53.00 | 53.73 | 1.5M |
| 2025-01-10 | 53.85 | 54.78 | 53.34 | 53.51 | 2.0M |
| 2025-01-09 | 54.86 | 55.66 | 53.85 | 53.85 | 1.8M |
| 2025-01-08 | 55.99 | 56.12 | 54.40 | 54.91 | 1.8M |
| 2025-01-07 | 55.42 | 56.18 | 54.18 | 55.80 | 2.5M |
| 2025-01-06 | 55.73 | 56.75 | 54.89 | 55.55 | 2.4M |
| 2025-01-03 | 56.30 | 57.38 | 55.78 | 56.08 | 2.3M |
| 2025-01-02 | 57.66 | 58.45 | 55.59 | 55.93 | 2.6M |