77.28
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 72.02 | 72.02 | 72.02 | 72.02 | 0.0M |
| 2024-12-27 | 73.60 | 73.60 | 73.60 | 73.60 | 0.0M |
| 2024-12-23 | 74.42 | 74.42 | 73.28 | 73.28 | 0.0M |
| 2024-12-20 | 73.16 | 74.38 | 73.16 | 73.74 | 0.0M |
| 2024-12-19 | 76.14 | 76.14 | 76.14 | 76.14 | 0.0M |
| 2024-12-17 | 77.80 | 77.80 | 77.80 | 77.80 | 0.0M |
| 2024-12-16 | 79.80 | 79.92 | 78.00 | 78.00 | 0.0M |
| 2024-12-13 | 80.02 | 80.02 | 79.52 | 79.52 | 0.0M |
| 2024-12-12 | 79.14 | 79.14 | 79.14 | 79.14 | 0.0M |
| 2024-12-11 | 81.22 | 81.22 | 81.22 | 81.22 | 0.0M |
| 2024-12-10 | 79.06 | 80.00 | 79.06 | 80.00 | 0.0M |
| 2024-12-09 | 79.26 | 79.26 | 79.16 | 79.16 | 0.0M |
| 2024-12-05 | 79.30 | 79.30 | 79.30 | 79.30 | 0.0M |
| 2024-12-04 | 80.50 | 80.50 | 79.60 | 79.60 | 0.0M |
| 2024-12-02 | 82.06 | 82.22 | 81.78 | 81.78 | 0.0M |
| 2024-11-29 | 81.38 | 81.38 | 81.38 | 81.38 | 0.0M |
| 2024-11-28 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-11-27 | 82.16 | 82.16 | 82.16 | 82.16 | 0.0M |
| 2024-11-25 | 82.82 | 82.82 | 82.82 | 82.82 | 0.0M |
| 2024-11-21 | 76.66 | 80.56 | 76.46 | 80.56 | 0.0M |
| 2024-11-20 | 76.80 | 76.80 | 76.80 | 76.80 | 0.0M |
| 2024-11-15 | 81.00 | 81.00 | 80.00 | 80.00 | 0.0M |
| 2024-11-12 | 84.16 | 85.44 | 83.60 | 83.60 | 0.0M |
| 2024-11-11 | 83.20 | 83.20 | 83.18 | 83.20 | 0.0M |
| 2024-11-08 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2024-11-07 | 83.24 | 83.24 | 82.08 | 82.08 | 0.0M |
| 2024-11-06 | 77.88 | 81.88 | 77.88 | 81.88 | 0.0M |
| 2024-11-05 | 74.60 | 74.60 | 74.60 | 74.60 | 0.0M |
| 2024-11-04 | 73.46 | 74.62 | 73.46 | 74.60 | 0.0M |
| 2024-11-01 | 73.30 | 73.30 | 73.16 | 73.16 | 0.0M |
| 2024-10-31 | 75.60 | 75.60 | 73.66 | 73.66 | 0.0M |
| 2024-10-30 | 75.82 | 75.82 | 75.82 | 75.82 | 0.0M |
| 2024-10-28 | 73.98 | 73.98 | 73.98 | 73.98 | 0.0M |
| 2024-10-25 | 71.32 | 73.46 | 71.32 | 73.46 | 0.0M |
| 2024-10-24 | 74.26 | 74.26 | 71.50 | 71.84 | 0.0M |
| 2024-10-23 | 75.04 | 75.04 | 74.96 | 74.96 | 0.0M |
| 2024-10-22 | 76.56 | 76.56 | 76.56 | 76.56 | 0.0M |
| 2024-10-18 | 78.28 | 78.28 | 78.28 | 78.28 | 0.0M |
| 2024-10-17 | 76.24 | 76.24 | 76.24 | 76.24 | 0.0M |
| 2024-10-16 | 75.08 | 75.08 | 75.08 | 75.08 | 0.0M |
| 2024-10-15 | 75.72 | 76.88 | 75.72 | 76.88 | 0.0M |
| 2024-10-14 | 75.78 | 75.92 | 75.78 | 75.92 | 0.0M |
| 2024-10-09 | 73.62 | 73.62 | 73.62 | 73.62 | 0.0M |
| 2024-10-08 | 75.42 | 75.42 | 73.50 | 73.50 | 0.0M |
| 2024-10-07 | 76.38 | 76.38 | 75.78 | 75.78 | 0.0M |
| 2024-10-03 | 75.80 | 75.80 | 75.80 | 75.80 | 0.0M |
| 2024-10-02 | 77.16 | 77.16 | 75.96 | 75.96 | 0.0M |
| 2024-10-01 | 77.80 | 77.80 | 77.80 | 77.80 | 0.0M |
| 2024-09-26 | 77.22 | 77.22 | 77.00 | 77.00 | 0.0M |
| 2024-09-23 | 75.90 | 76.50 | 75.90 | 76.50 | 0.0M |
| 2024-09-20 | 76.56 | 76.68 | 76.56 | 76.68 | 0.0M |
| 2024-09-18 | 73.98 | 73.98 | 73.98 | 73.98 | 0.0M |
| 2024-09-17 | 72.42 | 74.10 | 72.42 | 74.10 | 0.0M |
| 2024-09-16 | 71.10 | 72.00 | 71.10 | 72.00 | 0.0M |
| 2024-09-13 | 71.62 | 71.62 | 71.56 | 71.56 | 0.0M |
| 2024-09-11 | 70.98 | 71.14 | 69.86 | 69.86 | 0.0M |
| 2024-09-10 | 71.72 | 71.72 | 71.72 | 71.72 | 0.0M |
| 2024-09-09 | 71.54 | 71.80 | 71.54 | 71.72 | 0.0M |
| 2024-09-05 | 70.36 | 71.28 | 69.50 | 69.50 | 0.0M |
| 2024-09-02 | 74.84 | 74.84 | 74.70 | 74.70 | 0.0M |
| 2024-08-27 | 73.64 | 73.64 | 73.64 | 73.64 | 0.0M |
| 2024-08-26 | 75.08 | 75.08 | 75.08 | 75.08 | 0.0M |
| 2024-08-23 | 73.66 | 73.66 | 73.66 | 73.66 | 0.0M |
| 2024-08-21 | 73.50 | 73.50 | 73.50 | 73.50 | 0.0M |
| 2024-08-19 | 73.56 | 73.56 | 73.56 | 73.56 | 0.0M |
| 2024-08-16 | 72.90 | 73.86 | 72.90 | 73.86 | 0.0M |
| 2024-08-15 | 72.68 | 73.20 | 72.68 | 73.20 | 0.0M |
| 2024-08-14 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-08-12 | 73.32 | 73.32 | 73.00 | 73.00 | 0.0M |
| 2024-08-09 | 74.18 | 74.18 | 74.18 | 74.18 | 0.0M |
| 2024-08-08 | 72.36 | 74.60 | 72.36 | 74.60 | 0.0M |
| 2024-08-07 | 74.74 | 75.14 | 74.74 | 75.14 | 0.0M |
| 2024-08-06 | 75.42 | 75.42 | 74.54 | 75.00 | 0.0M |
| 2024-08-05 | 74.86 | 74.86 | 73.56 | 73.56 | 0.0M |
| 2024-08-01 | 81.64 | 82.84 | 79.74 | 79.74 | 0.0M |
| 2024-07-31 | 83.28 | 83.28 | 82.88 | 82.88 | 0.0M |
| 2024-07-29 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-07-26 | 80.92 | 80.92 | 80.92 | 80.92 | 0.0M |
| 2024-07-25 | 78.38 | 78.38 | 78.38 | 78.38 | 0.0M |
| 2024-07-23 | 77.82 | 77.82 | 77.82 | 77.82 | 0.0M |
| 2024-07-18 | 77.70 | 77.70 | 77.70 | 77.70 | 0.0M |
| 2024-07-16 | 73.72 | 77.52 | 73.72 | 77.52 | 0.0M |
| 2024-07-15 | 73.52 | 73.64 | 73.52 | 73.64 | 0.0M |
| 2024-07-12 | 72.32 | 72.32 | 72.32 | 72.32 | 0.0M |
| 2024-07-11 | 70.56 | 70.58 | 70.56 | 70.58 | 0.0M |
| 2024-07-10 | 69.54 | 70.54 | 69.54 | 70.50 | 0.0M |
| 2024-07-09 | 70.12 | 70.20 | 70.12 | 70.20 | 0.0M |
| 2024-07-08 | 71.82 | 71.82 | 70.96 | 70.96 | 0.0M |
| 2024-07-05 | 72.12 | 72.12 | 72.00 | 72.00 | 0.0M |
| 2024-07-04 | 73.82 | 73.82 | 73.82 | 73.82 | 0.0M |
| 2024-07-03 | 74.92 | 74.92 | 72.50 | 72.50 | 0.0M |
| 2024-07-02 | 73.40 | 73.40 | 72.00 | 72.00 | 0.0M |
| 2024-07-01 | 74.42 | 74.42 | 74.42 | 74.42 | 0.0M |
| 2024-06-27 | 73.40 | 73.40 | 73.30 | 73.30 | 0.0M |
| 2024-06-26 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0M |
| 2024-06-25 | 75.02 | 75.02 | 75.00 | 75.00 | 0.0M |
| 2024-06-24 | 74.76 | 75.34 | 73.78 | 75.34 | 0.0M |
| 2024-06-19 | 73.26 | 73.26 | 73.26 | 73.26 | 0.0M |
| 2024-06-18 | 74.06 | 74.64 | 74.06 | 74.64 | 0.0M |
| 2024-06-17 | 71.40 | 73.50 | 70.02 | 73.50 | 0.0M |
| 2024-06-14 | 76.00 | 76.00 | 69.38 | 72.00 | 0.0M |
| 2024-06-12 | 78.14 | 78.14 | 78.14 | 78.14 | 0.0M |
| 2024-06-11 | 78.40 | 78.40 | 77.40 | 77.40 | 0.0M |
| 2024-06-10 | 79.88 | 79.88 | 78.36 | 78.50 | 0.0M |
| 2024-06-07 | 78.70 | 80.24 | 78.70 | 80.24 | 0.0M |
| 2024-06-06 | 78.04 | 78.04 | 78.04 | 78.04 | 0.0M |
| 2024-06-05 | 78.56 | 78.84 | 78.56 | 78.84 | 0.0M |
| 2024-06-04 | 77.84 | 77.84 | 77.84 | 77.84 | 0.0M |
| 2024-06-03 | 79.82 | 79.82 | 78.64 | 78.64 | 0.0M |
| 2024-05-31 | 77.82 | 77.82 | 77.82 | 77.82 | 0.0M |
| 2024-05-30 | 79.06 | 79.06 | 79.06 | 79.06 | 0.0M |
| 2024-05-29 | 78.56 | 79.10 | 78.30 | 79.10 | 0.0M |
| 2024-05-28 | 81.02 | 81.02 | 79.80 | 79.80 | 0.0M |
| 2024-05-24 | 82.36 | 82.36 | 82.36 | 82.36 | 0.0M |
| 2024-05-23 | 84.84 | 84.84 | 82.50 | 82.50 | 0.0M |
| 2024-05-22 | 84.44 | 84.44 | 83.42 | 83.42 | 0.0M |
| 2024-05-21 | 85.00 | 85.48 | 85.00 | 85.48 | 0.0M |
| 2024-05-20 | 84.90 | 84.90 | 84.90 | 84.90 | 0.0M |
| 2024-05-17 | 85.46 | 85.46 | 85.46 | 85.46 | 0.0M |
| 2024-05-16 | 85.24 | 85.24 | 85.24 | 85.24 | 0.0M |
| 2024-05-15 | 87.26 | 87.26 | 87.26 | 87.26 | 0.0M |
| 2024-05-14 | 85.62 | 85.62 | 85.62 | 85.62 | 0.0M |
| 2024-05-10 | 86.66 | 86.66 | 86.66 | 86.66 | 0.0M |
| 2024-05-08 | 85.00 | 85.96 | 85.00 | 85.96 | 0.0M |
| 2024-05-02 | 84.18 | 85.54 | 84.18 | 85.54 | 0.0M |
| 2024-04-30 | 86.06 | 86.06 | 86.06 | 86.06 | 0.0M |
| 2024-04-29 | 87.74 | 87.74 | 87.74 | 87.74 | 0.0M |
| 2024-04-25 | 86.30 | 86.30 | 86.30 | 86.30 | 0.0M |
| 2024-04-23 | 87.32 | 87.32 | 87.32 | 87.32 | 0.0M |
| 2024-04-22 | 87.78 | 87.78 | 87.78 | 87.78 | 0.0M |
| 2024-04-18 | 84.88 | 84.88 | 84.88 | 84.88 | 0.0M |
| 2024-04-17 | 86.74 | 86.74 | 86.74 | 86.74 | 0.0M |
| 2024-04-16 | 86.20 | 86.20 | 86.20 | 86.20 | 0.0M |
| 2024-04-15 | 87.96 | 87.96 | 86.56 | 86.56 | 0.0M |
| 2024-04-10 | 86.02 | 86.02 | 86.02 | 86.02 | 0.0M |
| 2024-04-08 | 88.02 | 88.02 | 86.78 | 86.78 | 0.0M |
| 2024-04-05 | 88.64 | 88.64 | 88.64 | 88.64 | 0.0M |
| 2024-04-04 | 87.74 | 88.36 | 87.74 | 88.36 | 0.0M |
| 2024-04-02 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-03-28 | 91.50 | 91.50 | 91.50 | 91.50 | 0.0M |
| 2024-03-25 | 90.00 | 92.00 | 90.00 | 90.00 | 0.0M |
| 2024-03-22 | 91.50 | 91.50 | 91.50 | 91.50 | 0.0M |
| 2024-03-20 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0M |
| 2024-03-18 | 88.50 | 88.50 | 88.50 | 88.50 | 0.0M |
| 2024-03-15 | 89.50 | 90.00 | 89.50 | 90.00 | 0.0M |
| 2024-03-13 | 88.00 | 89.00 | 88.00 | 89.00 | 0.0M |
| 2024-03-11 | 91.00 | 91.00 | 88.50 | 88.50 | 0.0M |
| 2024-03-08 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2024-03-07 | 91.00 | 91.00 | 90.50 | 90.50 | 0.0M |
| 2024-03-06 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2024-03-04 | 92.00 | 94.00 | 92.00 | 94.00 | 0.0M |
| 2024-03-01 | 94.00 | 94.00 | 93.50 | 93.50 | 0.0M |
| 2024-02-29 | 93.00 | 93.00 | 92.50 | 92.50 | 0.0M |
| 2024-02-27 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-02-23 | 93.50 | 93.50 | 93.00 | 93.00 | 0.0M |
| 2024-02-22 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2024-02-20 | 91.00 | 91.50 | 91.00 | 91.50 | 0.0M |
| 2024-02-19 | 92.00 | 92.50 | 92.00 | 92.50 | 0.0M |
| 2024-02-16 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2024-02-15 | 92.50 | 92.50 | 92.50 | 92.50 | 0.0M |
| 2024-02-12 | 91.50 | 92.00 | 91.50 | 92.00 | 0.0M |
| 2024-02-08 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2024-02-05 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2024-02-02 | 93.50 | 93.50 | 93.50 | 93.50 | 0.0M |
| 2024-02-01 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-01-31 | 91.50 | 92.00 | 91.50 | 92.00 | 0.0M |
| 2024-01-29 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-01-25 | 87.50 | 87.50 | 87.50 | 87.50 | 0.0M |
| 2024-01-24 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0M |
| 2024-01-23 | 89.50 | 90.00 | 89.50 | 90.00 | 0.0M |
| 2024-01-22 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0M |
| 2024-01-19 | 88.50 | 88.50 | 88.50 | 88.50 | 0.0M |
| 2024-01-18 | 86.50 | 88.50 | 86.50 | 88.50 | 0.0M |
| 2024-01-16 | 88.50 | 88.50 | 88.50 | 88.50 | 0.0M |
| 2024-01-15 | 88.00 | 88.00 | 88.00 | 88.00 | 0.0M |
| 2024-01-12 | 87.00 | 87.50 | 87.00 | 87.50 | 0.0M |
| 2024-01-11 | 85.50 | 86.00 | 85.50 | 86.00 | 0.0M |
| 2024-01-10 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-01-09 | 86.00 | 86.50 | 84.50 | 84.50 | 0.0M |
| 2024-01-08 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2024-01-05 | 89.00 | 91.50 | 88.00 | 88.00 | 0.0M |
| 2024-01-04 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0M |
| 2024-01-03 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2024-01-02 | 91.50 | 92.50 | 91.50 | 92.00 | 0.0M |