64.45
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 | 61.50 | 64.70 | 59.50 | 64.45 | 0.0M |
| 2025-09-25 | 62.00 | 64.65 | 61.65 | 61.65 | 0.0M |
| 2025-09-24 | 68.25 | 68.25 | 64.85 | 64.90 | 0.0M |
| 2025-09-23 | 71.40 | 71.50 | 68.00 | 68.25 | 0.0M |
| 2025-09-22 | 70.05 | 72.00 | 70.05 | 71.40 | 0.0M |
| 2025-09-19 | 74.00 | 74.00 | 73.00 | 73.00 | 0.0M |
| 2025-09-18 | 71.40 | 77.30 | 71.40 | 75.10 | 0.0M |
| 2025-09-17 | 75.30 | 80.00 | 73.65 | 73.65 | 0.0M |
| 2025-09-16 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2025-09-15 | 78.20 | 78.20 | 77.45 | 77.45 | 0.0M |
| 2025-09-11 | 80.05 | 81.50 | 80.05 | 81.50 | 0.0M |
| 2025-09-09 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2025-09-08 | 77.65 | 81.50 | 77.60 | 81.20 | 0.0M |
| 2025-09-04 | 80.65 | 80.65 | 80.65 | 80.65 | 0.0M |
| 2025-09-03 | 86.00 | 86.00 | 84.60 | 84.60 | 0.0M |
| 2025-09-01 | 88.20 | 94.00 | 88.15 | 88.15 | 0.0M |
| 2025-08-29 | 90.00 | 91.50 | 90.00 | 91.50 | 0.0M |
| 2025-08-28 | 90.00 | 90.10 | 90.00 | 90.10 | 0.0M |
| 2025-08-25 | 85.85 | 85.85 | 85.80 | 85.85 | 0.0M |
| 2025-08-22 | 81.80 | 81.80 | 81.20 | 81.80 | 0.0M |
| 2025-08-21 | 83.35 | 83.35 | 81.80 | 81.80 | 0.0M |
| 2025-08-20 | 81.05 | 82.00 | 77.90 | 80.85 | 0.1M |
| 2025-08-19 | 81.00 | 82.00 | 81.00 | 82.00 | 0.0M |
| 2025-08-18 | 80.00 | 82.95 | 80.00 | 81.00 | 0.0M |
| 2025-08-14 | 81.00 | 81.00 | 78.25 | 79.00 | 0.0M |
| 2025-08-13 | 83.15 | 83.15 | 81.65 | 81.95 | 0.0M |
| 2025-08-11 | 82.00 | 86.00 | 79.00 | 85.95 | 0.0M |
| 2025-08-08 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2025-08-07 | 79.95 | 80.50 | 76.50 | 78.10 | 0.0M |
| 2025-08-06 | 73.85 | 77.00 | 73.80 | 77.00 | 0.0M |
| 2025-08-05 | 80.05 | 80.10 | 77.65 | 77.65 | 0.0M |
| 2025-08-04 | 86.00 | 86.00 | 81.70 | 81.70 | 0.1M |
| 2025-08-01 | 90.00 | 90.00 | 85.00 | 86.00 | 0.0M |
| 2025-07-31 | 91.50 | 91.50 | 88.00 | 89.00 | 0.0M |
| 2025-07-30 | 95.00 | 95.00 | 91.90 | 91.90 | 0.0M |
| 2025-07-29 | 95.25 | 96.70 | 95.25 | 96.70 | 0.0M |
| 2025-07-28 | 92.70 | 94.00 | 92.70 | 94.00 | 0.0M |
| 2025-07-25 | 95.00 | 95.85 | 90.35 | 90.35 | 0.0M |
| 2025-07-24 | 98.00 | 98.00 | 95.10 | 95.10 | 0.0M |
| 2025-07-23 | 97.00 | 98.00 | 96.00 | 98.00 | 0.0M |
| 2025-07-22 | 95.00 | 99.70 | 95.00 | 98.00 | 0.0M |
| 2025-07-21 | 100.05 | 100.05 | 98.00 | 98.00 | 0.0M |
| 2025-07-18 | 104.05 | 104.05 | 101.00 | 103.15 | 0.0M |
| 2025-07-17 | 101.45 | 106.00 | 101.45 | 105.70 | 0.0M |
| 2025-07-16 | 101.05 | 101.05 | 101.05 | 101.05 | 0.0M |
| 2025-07-15 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2025-07-14 | 101.75 | 103.05 | 101.75 | 103.05 | 0.0M |
| 2025-07-11 | 103.05 | 103.05 | 103.05 | 103.05 | 0.0M |
| 2025-07-10 | 103.00 | 103.00 | 103.00 | 103.00 | 0.0M |
| 2025-07-09 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2025-07-08 | 105.00 | 107.00 | 104.00 | 104.00 | 0.0M |
| 2025-07-07 | 109.60 | 109.60 | 104.15 | 107.70 | 0.0M |
| 2025-07-04 | 107.60 | 109.65 | 105.35 | 109.60 | 0.0M |
| 2025-07-03 | 110.95 | 111.75 | 106.00 | 109.90 | 0.0M |
| 2025-07-02 | 105.40 | 106.45 | 105.40 | 106.45 | 0.0M |
| 2025-07-01 | 111.00 | 112.45 | 106.80 | 107.45 | 0.0M |
| 2025-06-30 | 103.00 | 107.10 | 103.00 | 107.10 | 0.0M |
| 2025-06-27 | 101.00 | 103.50 | 100.10 | 102.00 | 0.0M |
| 2025-06-26 | 106.05 | 106.05 | 102.60 | 102.60 | 0.0M |
| 2025-06-25 | 108.95 | 108.95 | 108.00 | 108.00 | 0.0M |
| 2025-06-24 | 108.00 | 108.95 | 106.15 | 108.95 | 0.0M |
| 2025-06-23 | 102.05 | 105.00 | 101.45 | 105.00 | 0.0M |
| 2025-06-20 | 106.30 | 108.50 | 106.30 | 106.75 | 0.0M |
| 2025-06-18 | 110.20 | 111.90 | 110.20 | 111.90 | 0.0M |
| 2025-06-17 | 110.00 | 113.50 | 110.00 | 113.50 | 0.0M |
| 2025-06-16 | 110.00 | 110.00 | 107.20 | 110.00 | 0.0M |
| 2025-06-13 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2025-06-12 | 111.00 | 111.90 | 109.85 | 110.00 | 0.0M |
| 2025-06-11 | 112.25 | 112.25 | 108.20 | 111.85 | 0.0M |
| 2025-06-10 | 112.00 | 112.40 | 108.30 | 112.25 | 0.1M |
| 2025-06-09 | 115.00 | 119.95 | 112.00 | 114.00 | 0.1M |
| 2025-06-06 | 122.45 | 122.45 | 111.45 | 115.00 | 0.1M |
| 2025-06-05 | 111.50 | 117.25 | 110.00 | 117.25 | 0.0M |
| 2025-06-04 | 108.25 | 119.35 | 108.25 | 112.45 | 0.1M |
| 2025-06-03 | 113.95 | 113.95 | 113.95 | 113.95 | 0.0M |
| 2025-06-02 | 119.95 | 121.50 | 119.95 | 119.95 | 0.1M |
| 2025-05-30 | 126.35 | 126.35 | 126.25 | 126.25 | 0.0M |
| 2025-05-29 | 132.90 | 132.90 | 132.90 | 132.90 | 0.1M |
| 2025-05-28 | 139.90 | 139.90 | 139.90 | 139.90 | 0.0M |
| 2025-05-27 | 147.25 | 147.25 | 147.25 | 147.25 | 0.0M |
| 2025-05-26 | 153.50 | 156.70 | 153.50 | 155.00 | 0.0M |
| 2025-05-22 | 149.50 | 150.00 | 146.70 | 149.25 | 0.0M |
| 2025-05-21 | 142.95 | 144.85 | 142.75 | 143.45 | 0.0M |
| 2025-05-19 | 138.00 | 138.00 | 138.00 | 138.00 | 0.0M |
| 2025-05-16 | 142.00 | 142.00 | 138.00 | 138.00 | 0.0M |
| 2025-05-15 | 140.00 | 142.90 | 137.00 | 137.00 | 0.0M |
| 2025-05-14 | 136.00 | 137.50 | 136.00 | 137.00 | 0.0M |
| 2025-05-12 | 133.00 | 136.00 | 132.00 | 132.00 | 0.0M |
| 2025-05-09 | 124.50 | 130.00 | 124.50 | 130.00 | 0.0M |
| 2025-05-08 | 129.95 | 130.00 | 129.95 | 130.00 | 0.0M |
| 2025-05-07 | 129.75 | 130.00 | 129.75 | 130.00 | 0.0M |
| 2025-05-06 | 130.75 | 131.00 | 130.05 | 130.05 | 0.0M |
| 2025-05-05 | 136.85 | 137.35 | 130.00 | 136.90 | 0.0M |
| 2025-05-02 | 125.00 | 130.85 | 125.00 | 130.85 | 0.0M |
| 2025-04-30 | 130.00 | 130.00 | 123.55 | 124.65 | 0.0M |
| 2025-04-29 | 130.00 | 130.00 | 130.00 | 130.00 | 0.0M |
| 2025-04-28 | 125.55 | 131.60 | 125.50 | 130.30 | 0.0M |
| 2025-04-25 | 132.20 | 132.70 | 126.75 | 129.00 | 0.0M |
| 2025-04-24 | 134.00 | 134.00 | 132.70 | 132.70 | 0.0M |
| 2025-04-23 | 149.95 | 149.95 | 139.65 | 139.65 | 0.0M |
| 2025-04-22 | 155.70 | 155.70 | 141.90 | 147.00 | 0.1M |
| 2025-04-21 | 160.50 | 161.00 | 149.35 | 149.35 | 0.0M |
| 2025-04-17 | 153.35 | 153.35 | 150.00 | 153.35 | 0.0M |
| 2025-04-16 | 146.05 | 146.05 | 146.05 | 146.05 | 0.0M |
| 2025-04-15 | 136.00 | 139.10 | 136.00 | 139.10 | 0.0M |
| 2025-04-11 | 140.00 | 140.00 | 132.50 | 132.50 | 0.0M |
| 2025-04-07 | 137.75 | 137.75 | 137.75 | 137.75 | 0.0M |
| 2025-04-04 | 145.40 | 145.40 | 145.00 | 145.00 | 0.0M |
| 2025-04-03 | 132.00 | 138.50 | 132.00 | 138.50 | 0.0M |
| 2025-04-02 | 125.00 | 132.00 | 124.05 | 131.95 | 0.0M |
| 2025-04-01 | 130.25 | 130.25 | 130.25 | 130.25 | 0.0M |
| 2025-03-28 | 122.00 | 127.80 | 122.00 | 124.05 | 0.0M |
| 2025-03-27 | 130.00 | 130.00 | 120.55 | 121.75 | 0.0M |
| 2025-03-26 | 129.00 | 129.00 | 125.00 | 125.00 | 0.0M |
| 2025-03-25 | 135.00 | 135.00 | 128.40 | 128.40 | 0.0M |
| 2025-03-24 | 134.95 | 135.15 | 130.15 | 135.15 | 0.0M |
| 2025-03-21 | 122.50 | 128.75 | 120.35 | 128.75 | 0.0M |
| 2025-03-20 | 124.00 | 129.80 | 123.50 | 126.65 | 0.0M |
| 2025-03-19 | 121.00 | 129.50 | 121.00 | 128.40 | 0.0M |
| 2025-03-18 | 137.55 | 137.55 | 124.45 | 124.45 | 0.1M |
| 2025-03-17 | 128.10 | 133.00 | 121.70 | 131.00 | 0.0M |
| 2025-03-13 | 135.00 | 135.00 | 128.10 | 128.10 | 0.0M |
| 2025-03-12 | 135.00 | 135.00 | 134.85 | 134.85 | 0.0M |
| 2025-03-11 | 142.00 | 142.00 | 138.05 | 141.95 | 0.0M |
| 2025-03-10 | 149.00 | 151.00 | 145.00 | 145.00 | 0.0M |
| 2025-03-06 | 147.70 | 147.70 | 147.70 | 147.70 | 0.0M |
| 2025-03-05 | 151.00 | 151.00 | 140.60 | 140.70 | 0.0M |
| 2025-03-04 | 145.00 | 150.00 | 145.00 | 148.00 | 0.0M |
| 2025-03-03 | 145.95 | 145.95 | 145.00 | 145.00 | 0.0M |
| 2025-02-28 | 137.00 | 142.00 | 136.50 | 139.00 | 0.0M |
| 2025-02-27 | 141.00 | 143.00 | 141.00 | 143.00 | 0.0M |
| 2025-02-25 | 146.45 | 146.45 | 146.45 | 146.45 | 0.0M |
| 2025-02-24 | 147.00 | 147.00 | 147.00 | 147.00 | 0.0M |
| 2025-02-21 | 146.20 | 147.00 | 146.00 | 147.00 | 0.0M |
| 2025-02-19 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2025-02-18 | 147.25 | 147.25 | 140.00 | 140.00 | 0.0M |
| 2025-02-17 | 146.30 | 148.00 | 146.30 | 147.25 | 0.0M |
| 2025-02-13 | 154.95 | 156.00 | 154.00 | 154.00 | 0.0M |
| 2025-02-12 | 144.40 | 154.95 | 144.40 | 154.95 | 0.0M |
| 2025-02-11 | 152.00 | 164.45 | 152.00 | 152.00 | 0.0M |
| 2025-02-07 | 159.00 | 160.00 | 158.90 | 160.00 | 0.0M |
| 2025-02-06 | 160.50 | 160.50 | 160.00 | 160.00 | 0.0M |
| 2025-02-05 | 166.55 | 166.55 | 160.05 | 160.05 | 0.0M |
| 2025-02-04 | 172.00 | 172.00 | 166.25 | 166.25 | 0.0M |
| 2025-01-31 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2025-01-30 | 184.95 | 185.85 | 175.00 | 178.90 | 0.0M |
| 2025-01-29 | 170.00 | 178.50 | 170.00 | 177.00 | 0.0M |
| 2025-01-28 | 169.15 | 186.60 | 169.15 | 170.00 | 0.0M |
| 2025-01-27 | 165.00 | 178.00 | 164.30 | 178.00 | 0.0M |
| 2025-01-24 | 180.00 | 180.10 | 172.95 | 172.95 | 0.0M |
| 2025-01-23 | 183.70 | 183.70 | 180.00 | 182.00 | 0.0M |
| 2025-01-22 | 185.50 | 186.80 | 177.55 | 184.55 | 0.0M |
| 2025-01-21 | 185.00 | 192.00 | 185.00 | 185.00 | 0.0M |
| 2025-01-20 | 185.00 | 186.00 | 185.00 | 185.00 | 0.0M |
| 2025-01-17 | 185.00 | 185.00 | 180.00 | 183.00 | 0.0M |
| 2025-01-16 | 185.00 | 185.00 | 180.50 | 181.00 | 0.0M |
| 2025-01-14 | 193.95 | 193.95 | 190.00 | 190.00 | 0.0M |
| 2025-01-13 | 188.30 | 188.30 | 188.10 | 188.10 | 0.0M |
| 2025-01-10 | 198.00 | 198.00 | 198.00 | 198.00 | 0.0M |
| 2025-01-09 | 184.50 | 199.00 | 184.50 | 199.00 | 0.0M |
| 2025-01-08 | 195.00 | 195.00 | 193.00 | 193.00 | 0.0M |
| 2025-01-07 | 182.50 | 200.00 | 182.00 | 193.00 | 0.0M |
| 2025-01-06 | 196.00 | 196.00 | 190.00 | 190.50 | 0.0M |
| 2025-01-03 | 212.00 | 212.00 | 199.00 | 199.50 | 0.0M |
| 2025-01-02 | 207.00 | 209.00 | 204.90 | 204.95 | 0.0M |
| 2025-01-01 | 206.30 | 207.00 | 206.30 | 206.55 | 0.0M |