68.63
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 | 77.00 | 77.47 | 68.57 | 68.63 | 19.0M |
| 2025-09-25 | 70.50 | 82.23 | 68.80 | 77.13 | 25.8M |
| 2025-09-24 | 76.41 | 77.17 | 70.58 | 71.24 | 12.4M |
| 2025-09-23 | 74.00 | 76.69 | 72.76 | 74.71 | 13.4M |
| 2025-09-22 | 71.91 | 73.30 | 69.53 | 73.22 | 10.0M |
| 2025-09-19 | 73.00 | 75.92 | 70.50 | 73.22 | 37.4M |
| 2025-09-18 | 68.07 | 72.15 | 66.38 | 72.13 | 14.1M |
| 2025-09-17 | 68.00 | 69.10 | 65.25 | 66.81 | 11.3M |
| 2025-09-16 | 67.18 | 67.94 | 65.68 | 65.98 | 11.3M |
| 2025-09-15 | 66.01 | 67.34 | 64.41 | 65.94 | 10.8M |
| 2025-09-12 | 63.40 | 64.17 | 62.57 | 63.51 | 6.0M |
| 2025-09-11 | 62.60 | 65.62 | 62.12 | 63.03 | 9.4M |
| 2025-09-10 | 63.96 | 64.70 | 61.60 | 62.44 | 7.5M |
| 2025-09-09 | 63.37 | 64.54 | 62.28 | 63.15 | 7.6M |
| 2025-09-08 | 62.65 | 63.25 | 61.58 | 62.72 | 8.7M |
| 2025-09-05 | 64.70 | 64.98 | 61.40 | 63.05 | 6.9M |
| 2025-09-04 | 66.01 | 66.55 | 63.03 | 64.18 | 8.1M |
| 2025-09-03 | 68.31 | 68.78 | 65.41 | 65.99 | 7.2M |
| 2025-09-02 | 68.91 | 69.35 | 66.07 | 67.31 | 9.2M |
| 2025-08-29 | 73.85 | 73.87 | 71.07 | 71.14 | 6.9M |
| 2025-08-28 | 71.51 | 74.27 | 70.10 | 73.50 | 7.6M |
| 2025-08-27 | 70.10 | 72.32 | 68.74 | 71.40 | 6.9M |
| 2025-08-26 | 72.45 | 75.43 | 69.26 | 69.83 | 13.3M |
| 2025-08-25 | 68.49 | 72.90 | 68.16 | 72.31 | 10.7M |
| 2025-08-22 | 67.76 | 69.75 | 66.41 | 67.88 | 10.4M |
| 2025-08-21 | 68.21 | 69.50 | 64.82 | 68.28 | 12.0M |
| 2025-08-20 | 67.36 | 69.14 | 66.08 | 68.17 | 8.7M |
| 2025-08-19 | 70.76 | 71.68 | 66.88 | 69.29 | 12.0M |
| 2025-08-18 | 73.94 | 74.17 | 69.01 | 72.21 | 12.4M |
| 2025-08-15 | 76.85 | 77.70 | 73.50 | 75.03 | 8.5M |
| 2025-08-14 | 74.64 | 78.16 | 74.35 | 76.58 | 11.2M |
| 2025-08-13 | 75.54 | 77.56 | 72.84 | 75.40 | 12.3M |
| 2025-08-12 | 74.37 | 75.70 | 72.14 | 74.95 | 12.4M |
| 2025-08-11 | 74.93 | 82.50 | 72.54 | 72.69 | 23.8M |
| 2025-08-08 | 76.94 | 79.36 | 71.64 | 74.32 | 24.4M |
| 2025-08-07 | 71.00 | 72.35 | 68.57 | 71.07 | 16.1M |
| 2025-08-06 | 69.65 | 70.95 | 66.67 | 67.51 | 13.2M |
| 2025-08-05 | 65.64 | 68.42 | 65.50 | 68.39 | 11.6M |
| 2025-08-04 | 63.63 | 67.40 | 62.90 | 65.42 | 14.5M |
| 2025-08-01 | 60.39 | 64.50 | 59.20 | 63.69 | 15.5M |
| 2025-07-31 | 59.88 | 62.69 | 59.57 | 61.50 | 9.7M |
| 2025-07-30 | 60.08 | 62.47 | 59.20 | 60.85 | 8.9M |
| 2025-07-29 | 65.04 | 65.84 | 60.22 | 60.26 | 12.2M |
| 2025-07-28 | 62.67 | 64.27 | 61.25 | 64.11 | 11.1M |
| 2025-07-25 | 61.28 | 63.70 | 60.68 | 62.08 | 10.0M |
| 2025-07-24 | 60.87 | 62.05 | 59.70 | 61.56 | 8.7M |
| 2025-07-23 | 59.60 | 62.32 | 59.40 | 61.14 | 12.5M |
| 2025-07-22 | 58.55 | 60.35 | 56.70 | 60.08 | 14.1M |
| 2025-07-21 | 63.72 | 65.05 | 58.80 | 59.01 | 25.1M |
| 2025-07-18 | 60.30 | 64.51 | 58.80 | 63.22 | 29.0M |
| 2025-07-17 | 55.50 | 61.67 | 54.80 | 60.26 | 42.1M |
| 2025-07-16 | 61.08 | 61.13 | 56.73 | 58.55 | 38.3M |
| 2025-07-15 | 54.00 | 62.87 | 52.89 | 58.22 | 74.0M |
| 2025-07-14 | 45.86 | 48.99 | 45.66 | 48.52 | 23.5M |
| 2025-07-11 | 45.53 | 50.98 | 44.62 | 45.11 | 37.2M |
| 2025-07-10 | 48.10 | 48.12 | 42.86 | 45.23 | 86.4M |
| 2025-07-09 | 31.55 | 31.67 | 29.58 | 30.03 | 10.4M |
| 2025-07-08 | 31.25 | 32.46 | 30.60 | 31.19 | 6.6M |
| 2025-07-07 | 30.54 | 31.23 | 29.62 | 31.05 | 6.0M |
| 2025-07-03 | 32.36 | 32.65 | 31.54 | 31.84 | 3.9M |
| 2025-07-02 | 31.50 | 32.50 | 31.40 | 32.37 | 4.8M |
| 2025-07-01 | 33.14 | 33.27 | 31.30 | 31.49 | 7.0M |
| 2025-06-30 | 32.75 | 33.98 | 32.00 | 33.27 | 9.2M |
| 2025-06-27 | 34.01 | 34.40 | 32.01 | 32.90 | 15.1M |
| 2025-06-26 | 36.30 | 36.91 | 35.50 | 35.99 | 6.9M |
| 2025-06-25 | 34.70 | 35.94 | 33.93 | 35.40 | 8.5M |
| 2025-06-24 | 36.80 | 37.16 | 34.71 | 34.91 | 10.2M |
| 2025-06-23 | 37.45 | 38.04 | 35.53 | 36.56 | 10.5M |
| 2025-06-20 | 38.64 | 38.76 | 36.70 | 37.74 | 13.6M |
| 2025-06-18 | 36.29 | 39.10 | 36.14 | 37.22 | 18.8M |
| 2025-06-17 | 34.29 | 35.78 | 33.90 | 35.48 | 14.1M |
| 2025-06-16 | 31.47 | 35.05 | 31.39 | 34.65 | 25.3M |
| 2025-06-13 | 29.84 | 30.78 | 28.36 | 30.55 | 25.3M |
| 2025-06-12 | 25.54 | 29.96 | 25.17 | 29.20 | 24.6M |
| 2025-06-11 | 25.25 | 25.87 | 23.26 | 25.64 | 15.8M |
| 2025-06-10 | 28.48 | 28.54 | 26.48 | 27.23 | 6.8M |
| 2025-06-09 | 26.47 | 29.05 | 26.31 | 27.69 | 14.8M |
| 2025-06-06 | 27.09 | 27.12 | 25.05 | 25.70 | 8.8M |
| 2025-06-05 | 24.48 | 27.60 | 24.03 | 25.93 | 21.4M |
| 2025-06-04 | 22.37 | 24.64 | 22.04 | 24.58 | 11.1M |
| 2025-06-03 | 20.70 | 22.77 | 20.60 | 22.00 | 8.3M |
| 2025-06-02 | 22.87 | 22.87 | 20.11 | 20.50 | 13.9M |
| 2025-05-30 | 19.85 | 22.45 | 19.75 | 21.79 | 13.1M |
| 2025-05-29 | 19.75 | 20.14 | 19.60 | 19.77 | 4.3M |
| 2025-05-28 | 18.77 | 19.94 | 18.64 | 19.60 | 7.0M |
| 2025-05-27 | 19.76 | 19.78 | 18.75 | 18.77 | 5.8M |
| 2025-05-23 | 19.64 | 19.91 | 19.46 | 19.69 | 2.9M |
| 2025-05-22 | 19.80 | 20.77 | 19.23 | 20.08 | 5.0M |
| 2025-05-21 | 20.40 | 20.40 | 19.38 | 19.50 | 5.3M |
| 2025-05-20 | 21.06 | 21.20 | 20.51 | 20.64 | 4.6M |
| 2025-05-19 | 20.67 | 21.33 | 20.52 | 21.25 | 2.8M |
| 2025-05-16 | 21.05 | 21.69 | 21.00 | 21.31 | 4.3M |
| 2025-05-15 | 21.00 | 21.56 | 20.67 | 21.32 | 2.7M |
| 2025-05-14 | 22.15 | 22.41 | 20.86 | 21.08 | 10.1M |
| 2025-05-13 | 21.08 | 21.11 | 20.05 | 20.77 | 6.7M |
| 2025-05-12 | 22.57 | 22.58 | 20.75 | 21.14 | 8.7M |
| 2025-05-09 | 23.86 | 24.73 | 20.94 | 21.95 | 11.6M |
| 2025-05-08 | 23.71 | 24.39 | 23.61 | 23.85 | 6.4M |
| 2025-05-07 | 24.45 | 24.46 | 23.12 | 23.62 | 4.8M |
| 2025-05-06 | 24.66 | 24.75 | 24.05 | 24.69 | 4.1M |
| 2025-05-05 | 25.06 | 25.74 | 24.87 | 25.20 | 3.7M |
| 2025-05-02 | 24.95 | 25.57 | 24.60 | 25.01 | 3.3M |
| 2025-05-01 | 24.02 | 25.03 | 23.96 | 24.34 | 3.3M |
| 2025-04-30 | 23.55 | 24.68 | 22.71 | 24.46 | 5.9M |
| 2025-04-29 | 24.76 | 25.09 | 23.52 | 24.58 | 6.0M |
| 2025-04-28 | 24.77 | 25.67 | 24.18 | 24.85 | 4.1M |
| 2025-04-25 | 25.75 | 26.10 | 24.35 | 24.41 | 6.2M |
| 2025-04-24 | 23.37 | 26.28 | 23.21 | 26.01 | 10.9M |
| 2025-04-23 | 22.89 | 24.04 | 22.57 | 22.89 | 6.3M |
| 2025-04-22 | 23.06 | 23.40 | 21.85 | 22.85 | 11.1M |
| 2025-04-21 | 25.90 | 25.95 | 22.26 | 23.19 | 12.3M |
| 2025-04-17 | 27.70 | 28.18 | 24.70 | 26.35 | 20.3M |
| 2025-04-16 | 26.07 | 29.13 | 25.79 | 27.58 | 18.1M |
| 2025-04-15 | 29.28 | 29.72 | 24.85 | 25.07 | 15.8M |
| 2025-04-14 | 25.19 | 28.40 | 24.58 | 27.59 | 23.7M |
| 2025-04-11 | 23.04 | 23.49 | 21.56 | 22.68 | 9.0M |
| 2025-04-10 | 23.29 | 23.92 | 22.64 | 23.54 | 3.8M |
| 2025-04-09 | 22.36 | 24.13 | 21.16 | 23.81 | 7.1M |
| 2025-04-08 | 26.00 | 26.11 | 21.57 | 21.94 | 5.3M |
| 2025-04-07 | 21.80 | 25.50 | 21.77 | 23.99 | 5.3M |
| 2025-04-04 | 26.10 | 26.45 | 22.12 | 23.06 | 8.2M |
| 2025-04-03 | 23.76 | 25.63 | 23.66 | 24.82 | 3.7M |
| 2025-04-02 | 24.85 | 25.49 | 24.64 | 25.16 | 1.8M |
| 2025-04-01 | 24.27 | 25.38 | 24.18 | 25.17 | 2.8M |
| 2025-03-31 | 25.00 | 25.11 | 23.41 | 24.41 | 3.6M |
| 2025-03-28 | 25.80 | 26.49 | 25.65 | 25.97 | 3.1M |
| 2025-03-27 | 25.49 | 26.58 | 25.26 | 26.17 | 2.1M |
| 2025-03-26 | 27.00 | 27.05 | 25.71 | 26.06 | 2.2M |
| 2025-03-25 | 26.62 | 27.26 | 26.56 | 26.93 | 2.9M |
| 2025-03-24 | 26.22 | 26.92 | 26.06 | 26.46 | 2.6M |
| 2025-03-21 | 26.20 | 26.20 | 24.96 | 25.90 | 4.6M |
| 2025-03-20 | 26.66 | 27.24 | 26.10 | 26.25 | 4.2M |
| 2025-03-19 | 26.93 | 27.29 | 26.33 | 26.81 | 2.7M |
| 2025-03-18 | 26.54 | 27.00 | 26.03 | 26.83 | 4.3M |
| 2025-03-17 | 26.57 | 27.05 | 26.45 | 26.69 | 3.6M |
| 2025-03-14 | 25.00 | 26.95 | 24.67 | 26.83 | 4.8M |
| 2025-03-13 | 24.34 | 24.86 | 24.17 | 24.38 | 2.1M |
| 2025-03-12 | 24.53 | 24.73 | 23.16 | 24.34 | 2.7M |
| 2025-03-11 | 24.10 | 25.55 | 23.64 | 24.01 | 3.2M |
| 2025-03-10 | 24.70 | 25.65 | 24.16 | 24.42 | 4.0M |
| 2025-03-07 | 24.01 | 25.16 | 23.60 | 24.98 | 2.4M |
| 2025-03-06 | 25.07 | 25.77 | 24.01 | 24.40 | 3.5M |
| 2025-03-05 | 24.04 | 25.66 | 23.59 | 25.66 | 5.0M |
| 2025-03-04 | 22.17 | 23.15 | 21.20 | 22.45 | 3.5M |
| 2025-03-03 | 24.14 | 24.63 | 22.25 | 22.53 | 4.2M |
| 2025-02-28 | 23.11 | 24.10 | 22.82 | 24.01 | 2.6M |
| 2025-02-27 | 23.87 | 24.50 | 23.30 | 23.46 | 2.0M |
| 2025-02-26 | 24.11 | 25.35 | 23.77 | 23.77 | 3.1M |
| 2025-02-25 | 24.19 | 24.23 | 22.82 | 23.56 | 3.1M |
| 2025-02-24 | 24.44 | 24.84 | 23.54 | 24.27 | 3.1M |
| 2025-02-21 | 24.57 | 24.70 | 23.48 | 24.30 | 4.7M |
| 2025-02-20 | 22.98 | 23.38 | 22.60 | 23.18 | 1.9M |
| 2025-02-19 | 23.25 | 23.51 | 22.60 | 22.99 | 2.7M |
| 2025-02-18 | 23.82 | 24.26 | 23.44 | 23.45 | 2.2M |
| 2025-02-14 | 24.68 | 24.69 | 23.51 | 23.72 | 1.7M |
| 2025-02-13 | 24.37 | 24.59 | 23.66 | 24.38 | 2.4M |
| 2025-02-12 | 24.34 | 24.70 | 23.88 | 24.15 | 2.4M |
| 2025-02-11 | 25.00 | 25.14 | 24.42 | 24.69 | 3.2M |
| 2025-02-10 | 24.13 | 26.00 | 23.91 | 25.52 | 6.6M |
| 2025-02-07 | 24.00 | 24.13 | 23.37 | 23.94 | 3.9M |
| 2025-02-06 | 24.20 | 24.80 | 23.68 | 24.11 | 4.4M |
| 2025-02-05 | 24.47 | 24.54 | 23.12 | 23.56 | 4.6M |
| 2025-02-04 | 22.63 | 24.78 | 22.63 | 24.47 | 8.8M |
| 2025-02-03 | 22.35 | 23.67 | 21.81 | 22.23 | 5.2M |
| 2025-01-31 | 21.76 | 22.28 | 21.60 | 21.96 | 2.8M |
| 2025-01-30 | 21.13 | 21.93 | 20.93 | 21.74 | 2.1M |
| 2025-01-29 | 20.87 | 21.14 | 20.53 | 20.68 | 1.5M |
| 2025-01-28 | 21.58 | 21.71 | 20.61 | 20.82 | 1.5M |
| 2025-01-27 | 20.84 | 21.71 | 20.79 | 21.52 | 2.3M |
| 2025-01-24 | 21.81 | 22.12 | 21.45 | 21.57 | 3.7M |
| 2025-01-23 | 21.01 | 21.55 | 20.75 | 21.41 | 1.5M |
| 2025-01-22 | 21.50 | 21.90 | 21.03 | 21.08 | 2.4M |
| 2025-01-21 | 21.20 | 21.35 | 19.72 | 20.87 | 3.0M |
| 2025-01-17 | 21.44 | 21.52 | 20.90 | 20.94 | 2.0M |
| 2025-01-16 | 20.23 | 21.39 | 19.93 | 21.17 | 2.5M |
| 2025-01-15 | 20.25 | 21.28 | 19.95 | 20.61 | 3.1M |
| 2025-01-14 | 19.84 | 20.10 | 19.23 | 19.39 | 1.3M |
| 2025-01-13 | 19.43 | 19.70 | 19.20 | 19.53 | 2.2M |
| 2025-01-10 | 19.50 | 20.06 | 19.20 | 19.75 | 2.1M |
| 2025-01-08 | 20.27 | 20.27 | 18.89 | 19.38 | 2.7M |
| 2025-01-07 | 20.72 | 21.13 | 20.30 | 20.58 | 2.8M |
| 2025-01-06 | 19.25 | 21.14 | 18.80 | 20.46 | 10.6M |
| 2025-01-03 | 16.55 | 18.37 | 16.51 | 18.20 | 4.9M |
| 2025-01-02 | 15.85 | 16.53 | 15.77 | 16.39 | 3.0M |