73.78
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 | 79.00 | 79.00 | 72.01 | 73.78 | 0.0M |
| 2025-09-25 | 70.00 | 78.99 | 70.00 | 78.95 | 0.0M |
| 2025-09-24 | 67.02 | 77.99 | 67.02 | 73.91 | 0.0M |
| 2025-09-23 | 72.32 | 74.50 | 70.70 | 72.14 | 0.0M |
| 2025-09-22 | 73.25 | 74.50 | 72.50 | 74.50 | 0.0M |
| 2025-09-19 | 73.01 | 75.00 | 73.01 | 74.98 | 0.0M |
| 2025-09-18 | 75.50 | 76.00 | 72.05 | 72.96 | 0.0M |
| 2025-09-17 | 73.87 | 78.00 | 73.87 | 78.00 | 0.0M |
| 2025-09-16 | 72.00 | 78.00 | 72.00 | 75.38 | 0.0M |
| 2025-09-15 | 76.29 | 79.00 | 72.50 | 74.31 | 0.0M |
| 2025-09-12 | 77.00 | 78.00 | 74.00 | 76.67 | 0.0M |
| 2025-09-11 | 80.00 | 81.90 | 77.00 | 79.40 | 0.0M |
| 2025-09-10 | 75.50 | 78.59 | 75.02 | 75.02 | 0.0M |
| 2025-09-09 | 73.15 | 79.99 | 73.15 | 78.98 | 0.0M |
| 2025-09-08 | 78.95 | 78.95 | 73.15 | 74.66 | 0.0M |
| 2025-09-05 | 75.37 | 79.40 | 75.00 | 78.93 | 0.0M |
| 2025-09-04 | 74.10 | 81.44 | 74.10 | 75.12 | 0.0M |
| 2025-09-03 | 79.95 | 79.95 | 77.00 | 78.00 | 0.0M |
| 2025-09-02 | 73.10 | 76.25 | 73.10 | 76.25 | 0.0M |
| 2025-09-01 | 73.10 | 77.00 | 73.10 | 77.00 | 0.0M |
| 2025-08-29 | 76.00 | 77.00 | 73.00 | 73.10 | 0.0M |
| 2025-08-28 | 74.23 | 79.89 | 74.23 | 79.81 | 0.0M |
| 2025-08-26 | 78.00 | 78.00 | 73.50 | 74.51 | 0.0M |
| 2025-08-25 | 72.92 | 84.95 | 72.92 | 79.84 | 0.0M |
| 2025-08-22 | 78.00 | 79.50 | 74.00 | 79.33 | 0.0M |
| 2025-08-21 | 73.05 | 79.99 | 73.05 | 79.99 | 0.0M |
| 2025-08-20 | 75.00 | 78.00 | 74.24 | 74.62 | 0.0M |
| 2025-08-19 | 72.50 | 77.00 | 72.50 | 74.25 | 0.0M |
| 2025-08-18 | 83.00 | 83.00 | 76.12 | 76.86 | 0.0M |
| 2025-08-14 | 81.00 | 81.00 | 76.00 | 77.27 | 0.0M |
| 2025-08-13 | 84.12 | 84.12 | 80.01 | 80.83 | 0.0M |
| 2025-08-12 | 84.35 | 85.70 | 81.05 | 84.12 | 0.0M |
| 2025-08-11 | 91.98 | 91.98 | 84.00 | 89.39 | 0.0M |
| 2025-08-08 | 93.00 | 95.99 | 84.18 | 85.75 | 0.0M |
| 2025-08-07 | 97.85 | 97.85 | 90.15 | 92.40 | 0.0M |
| 2025-08-06 | 75.00 | 88.96 | 75.00 | 88.96 | 0.0M |
| 2025-08-05 | 72.26 | 78.00 | 72.26 | 74.14 | 0.0M |
| 2025-08-04 | 71.87 | 74.14 | 70.00 | 71.42 | 0.0M |
| 2025-08-01 | 77.00 | 78.00 | 73.83 | 74.14 | 0.0M |
| 2025-07-31 | 77.00 | 80.00 | 77.00 | 79.08 | 0.0M |
| 2025-07-30 | 77.00 | 78.00 | 72.00 | 78.00 | 0.0M |
| 2025-07-29 | 76.00 | 81.50 | 76.00 | 79.85 | 0.0M |
| 2025-07-28 | 78.00 | 80.00 | 78.00 | 78.00 | 0.0M |
| 2025-07-25 | 80.00 | 81.00 | 79.00 | 81.00 | 0.0M |
| 2025-07-24 | 74.01 | 78.00 | 74.01 | 78.00 | 0.0M |
| 2025-07-23 | 82.99 | 82.99 | 78.00 | 78.00 | 0.0M |
| 2025-07-22 | 75.26 | 79.70 | 75.26 | 76.13 | 0.0M |
| 2025-07-21 | 75.05 | 77.99 | 75.05 | 76.80 | 0.0M |
| 2025-07-18 | 77.00 | 80.00 | 72.50 | 76.26 | 0.0M |
| 2025-07-17 | 78.99 | 79.00 | 78.98 | 78.99 | 0.0M |
| 2025-07-16 | 75.20 | 80.00 | 75.01 | 78.99 | 0.0M |
| 2025-07-15 | 81.59 | 83.00 | 74.15 | 74.15 | 0.0M |
| 2025-07-14 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2025-07-11 | 85.00 | 85.00 | 74.00 | 81.98 | 0.0M |
| 2025-07-10 | 80.95 | 82.00 | 75.11 | 81.55 | 0.0M |
| 2025-07-09 | 73.01 | 90.00 | 73.01 | 80.15 | 0.0M |
| 2025-07-08 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2025-07-07 | 75.00 | 79.90 | 72.00 | 79.90 | 0.0M |
| 2025-07-04 | 77.00 | 77.00 | 75.00 | 75.00 | 0.0M |
| 2025-07-03 | 80.47 | 80.47 | 72.53 | 74.95 | 0.0M |
| 2025-07-02 | 73.05 | 82.00 | 73.05 | 80.87 | 0.0M |
| 2025-07-01 | 72.90 | 80.00 | 72.90 | 79.50 | 0.0M |
| 2025-06-30 | 78.00 | 79.90 | 72.20 | 72.82 | 0.0M |
| 2025-06-27 | 75.00 | 84.95 | 75.00 | 80.94 | 0.0M |
| 2025-06-26 | 71.30 | 77.95 | 71.30 | 76.05 | 0.0M |
| 2025-06-25 | 74.00 | 76.00 | 72.53 | 73.50 | 0.0M |
| 2025-06-24 | 79.83 | 79.83 | 74.00 | 74.45 | 0.0M |
| 2025-06-23 | 73.05 | 81.00 | 71.50 | 80.23 | 0.0M |
| 2025-06-20 | 78.00 | 79.56 | 72.81 | 76.96 | 0.0M |
| 2025-06-19 | 79.00 | 80.00 | 77.00 | 79.17 | 0.0M |
| 2025-06-18 | 76.00 | 80.00 | 73.80 | 80.00 | 0.0M |
| 2025-06-17 | 76.00 | 80.00 | 73.19 | 73.80 | 0.0M |
| 2025-06-16 | 78.00 | 81.00 | 78.00 | 79.97 | 0.0M |
| 2025-06-13 | 74.04 | 80.00 | 74.04 | 79.00 | 0.0M |
| 2025-06-12 | 76.00 | 79.00 | 75.05 | 75.87 | 0.0M |
| 2025-06-11 | 75.00 | 79.45 | 75.00 | 77.60 | 0.0M |
| 2025-06-10 | 80.00 | 80.00 | 78.00 | 78.81 | 0.0M |
| 2025-06-09 | 82.50 | 83.99 | 74.00 | 81.86 | 0.0M |
| 2025-06-06 | 76.00 | 83.00 | 76.00 | 82.50 | 0.0M |
| 2025-06-05 | 80.00 | 80.50 | 77.00 | 79.14 | 0.0M |
| 2025-06-04 | 81.00 | 82.00 | 72.50 | 80.96 | 0.0M |
| 2025-06-03 | 70.75 | 81.00 | 70.75 | 80.74 | 0.0M |
| 2025-06-02 | 78.94 | 81.99 | 75.11 | 75.69 | 0.0M |
| 2025-05-30 | 78.01 | 83.99 | 74.26 | 78.94 | 0.0M |
| 2025-05-29 | 84.00 | 84.00 | 77.25 | 77.91 | 0.0M |
| 2025-05-28 | 78.64 | 86.99 | 77.01 | 84.49 | 0.0M |
| 2025-05-27 | 77.01 | 88.00 | 77.01 | 78.25 | 0.0M |
| 2025-05-26 | 75.00 | 88.00 | 75.00 | 84.89 | 0.0M |
| 2025-05-23 | 73.56 | 86.99 | 73.56 | 82.94 | 0.0M |
| 2025-05-22 | 71.25 | 86.00 | 71.25 | 83.81 | 0.0M |
| 2025-05-21 | 71.78 | 86.99 | 71.78 | 82.00 | 0.0M |
| 2025-05-20 | 76.10 | 86.00 | 76.10 | 78.34 | 0.0M |
| 2025-05-19 | 74.00 | 85.00 | 74.00 | 84.00 | 0.0M |
| 2025-05-16 | 94.08 | 94.08 | 83.00 | 87.42 | 0.0M |
| 2025-05-15 | 86.00 | 86.00 | 83.50 | 84.10 | 0.0M |
| 2025-05-14 | 90.00 | 90.00 | 85.00 | 87.71 | 0.0M |
| 2025-05-13 | 84.90 | 87.00 | 77.02 | 77.02 | 0.0M |
| 2025-05-12 | 72.96 | 86.99 | 72.65 | 86.87 | 0.0M |
| 2025-05-09 | 76.25 | 83.99 | 76.10 | 83.99 | 0.0M |
| 2025-05-08 | 85.55 | 85.55 | 76.08 | 84.87 | 0.0M |
| 2025-05-07 | 73.75 | 86.50 | 73.75 | 85.85 | 0.0M |
| 2025-05-06 | 74.01 | 85.00 | 74.01 | 84.99 | 0.0M |
| 2025-05-05 | 70.01 | 89.80 | 70.01 | 85.85 | 0.0M |
| 2025-05-02 | 70.01 | 84.00 | 70.01 | 84.00 | 0.0M |
| 2025-04-30 | 68.00 | 83.00 | 68.00 | 82.63 | 0.0M |
| 2025-04-29 | 73.01 | 84.00 | 73.01 | 83.90 | 0.0M |
| 2025-04-28 | 73.01 | 99.99 | 73.01 | 82.00 | 0.0M |
| 2025-04-25 | 83.00 | 89.99 | 82.00 | 87.06 | 0.0M |
| 2025-04-24 | 81.00 | 83.89 | 79.00 | 83.89 | 0.0M |
| 2025-04-23 | 81.56 | 84.00 | 75.60 | 80.30 | 0.0M |
| 2025-04-22 | 81.10 | 94.98 | 80.50 | 81.56 | 0.0M |
| 2025-04-21 | 72.01 | 93.15 | 72.01 | 79.42 | 0.0M |
| 2025-04-17 | 85.00 | 86.94 | 79.00 | 86.90 | 0.0M |
| 2025-04-16 | 71.06 | 89.60 | 71.06 | 86.95 | 0.0M |
| 2025-04-15 | 85.00 | 91.00 | 80.00 | 83.09 | 0.0M |
| 2025-04-11 | 82.00 | 86.98 | 74.06 | 77.21 | 0.0M |
| 2025-04-09 | 68.46 | 83.41 | 68.46 | 82.12 | 0.0M |
| 2025-04-08 | 72.50 | 85.00 | 72.50 | 80.35 | 0.0M |
| 2025-04-07 | 86.99 | 86.99 | 86.99 | 86.99 | 0.0M |
| 2025-04-04 | 90.00 | 99.00 | 85.00 | 87.00 | 0.0M |
| 2025-04-03 | 71.06 | 87.99 | 71.06 | 87.44 | 0.0M |
| 2025-04-02 | 66.00 | 84.98 | 66.00 | 84.98 | 0.0M |
| 2025-04-01 | 70.30 | 85.99 | 70.30 | 76.51 | 0.0M |
| 2025-03-28 | 80.30 | 80.30 | 80.24 | 80.25 | 0.0M |
| 2025-03-27 | 80.00 | 87.85 | 76.10 | 80.30 | 0.0M |
| 2025-03-26 | 75.01 | 84.00 | 75.01 | 83.77 | 0.0M |
| 2025-03-25 | 80.01 | 92.90 | 78.00 | 84.78 | 0.0M |
| 2025-03-24 | 91.00 | 97.00 | 81.96 | 97.00 | 0.0M |
| 2025-03-21 | 107.00 | 107.00 | 98.00 | 99.90 | 0.0M |
| 2025-03-20 | 100.00 | 103.00 | 98.00 | 102.45 | 0.0M |
| 2025-03-19 | 98.55 | 98.55 | 88.00 | 98.00 | 0.0M |
| 2025-03-18 | 77.50 | 98.99 | 77.50 | 98.55 | 0.0M |
| 2025-03-17 | 98.99 | 98.99 | 90.00 | 96.25 | 0.0M |
| 2025-03-13 | 91.14 | 99.90 | 89.50 | 98.71 | 0.0M |
| 2025-03-12 | 66.66 | 90.00 | 66.66 | 89.35 | 0.0M |
| 2025-03-11 | 84.00 | 85.00 | 70.10 | 82.60 | 0.0M |
| 2025-03-10 | 74.00 | 86.00 | 74.00 | 84.03 | 0.0M |
| 2025-03-07 | 85.50 | 85.50 | 65.00 | 71.99 | 0.0M |
| 2025-03-06 | 78.00 | 83.00 | 74.25 | 77.55 | 0.0M |
| 2025-03-05 | 73.00 | 80.00 | 73.00 | 79.95 | 0.0M |
| 2025-03-04 | 64.15 | 78.00 | 64.15 | 69.50 | 0.0M |
| 2025-03-03 | 71.01 | 82.00 | 65.20 | 70.57 | 0.0M |
| 2025-02-28 | 79.64 | 84.00 | 66.23 | 72.02 | 0.0M |
| 2025-02-27 | 82.50 | 88.00 | 75.40 | 79.64 | 0.0M |
| 2025-02-25 | 66.00 | 81.00 | 66.00 | 80.79 | 0.0M |
| 2025-02-24 | 71.00 | 82.00 | 71.00 | 80.00 | 0.0M |
| 2025-02-21 | 88.59 | 94.90 | 70.01 | 79.33 | 0.0M |
| 2025-02-20 | 65.05 | 87.00 | 65.05 | 86.85 | 0.0M |
| 2025-02-19 | 79.00 | 87.00 | 75.00 | 77.62 | 0.0M |
| 2025-02-18 | 102.19 | 102.19 | 80.00 | 80.95 | 0.0M |
| 2025-02-17 | 85.00 | 85.16 | 85.00 | 85.16 | 0.0M |
| 2025-02-14 | 77.00 | 82.00 | 70.00 | 70.97 | 0.0M |
| 2025-02-13 | 80.00 | 90.50 | 75.31 | 79.45 | 0.0M |
| 2025-02-12 | 89.80 | 89.80 | 73.00 | 86.03 | 0.0M |
| 2025-02-11 | 77.00 | 90.00 | 69.00 | 90.00 | 0.0M |
| 2025-02-10 | 85.00 | 91.00 | 81.00 | 81.86 | 0.0M |
| 2025-02-07 | 83.00 | 87.00 | 83.00 | 86.00 | 0.0M |
| 2025-02-06 | 82.00 | 89.00 | 82.00 | 85.83 | 0.0M |
| 2025-02-05 | 84.00 | 94.00 | 81.00 | 84.84 | 0.0M |
| 2025-02-04 | 87.00 | 92.50 | 87.00 | 87.10 | 0.0M |
| 2025-02-03 | 87.00 | 92.50 | 87.00 | 92.50 | 0.0M |
| 2025-02-01 | 85.37 | 93.00 | 85.37 | 88.30 | 0.0M |
| 2025-01-31 | 92.50 | 94.00 | 83.25 | 85.37 | 0.0M |
| 2025-01-30 | 99.90 | 99.90 | 90.00 | 92.50 | 0.0M |
| 2025-01-29 | 96.00 | 100.99 | 92.00 | 92.07 | 0.0M |
| 2025-01-28 | 89.00 | 96.90 | 86.00 | 92.50 | 0.0M |
| 2025-01-27 | 97.00 | 99.99 | 88.00 | 89.85 | 0.0M |
| 2025-01-24 | 103.00 | 103.00 | 92.00 | 94.09 | 0.0M |
| 2025-01-23 | 97.00 | 103.40 | 97.00 | 99.98 | 0.0M |
| 2025-01-22 | 103.00 | 103.00 | 94.00 | 94.00 | 0.0M |
| 2025-01-21 | 103.00 | 103.00 | 92.30 | 101.34 | 0.0M |
| 2025-01-20 | 109.80 | 109.80 | 100.00 | 102.52 | 0.0M |
| 2025-01-17 | 102.92 | 102.92 | 97.00 | 100.00 | 0.0M |
| 2025-01-16 | 99.00 | 103.00 | 97.00 | 102.92 | 0.0M |
| 2025-01-15 | 89.10 | 96.00 | 89.10 | 95.97 | 0.0M |
| 2025-01-14 | 95.90 | 95.90 | 86.10 | 87.31 | 0.0M |
| 2025-01-13 | 95.00 | 96.00 | 86.01 | 88.32 | 0.0M |
| 2025-01-10 | 103.44 | 103.44 | 94.00 | 94.00 | 0.0M |
| 2025-01-09 | 105.70 | 105.70 | 93.00 | 94.19 | 0.0M |
| 2025-01-08 | 101.98 | 101.98 | 87.00 | 96.87 | 0.0M |
| 2025-01-07 | 95.39 | 99.98 | 88.00 | 94.30 | 0.0M |
| 2025-01-06 | 113.70 | 113.70 | 94.07 | 97.34 | 0.0M |
| 2025-01-03 | 118.67 | 118.67 | 101.00 | 103.95 | 0.0M |
| 2025-01-02 | 100.05 | 108.99 | 100.05 | 107.97 | 0.0M |
| 2025-01-01 | 90.00 | 99.97 | 84.20 | 99.97 | 0.0M |