63.00
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 62.80 | 63.10 | 61.20 | 63.00 | 1.3M |
| 2025-09-26 | 64.00 | 64.00 | 61.30 | 61.80 | 2.2M |
| 2025-09-25 | 64.30 | 65.00 | 63.60 | 64.00 | 1.8M |
| 2025-09-24 | 64.40 | 64.80 | 63.20 | 63.80 | 2.0M |
| 2025-09-23 | 66.30 | 66.80 | 64.60 | 64.60 | 3.3M |
| 2025-09-22 | 66.60 | 67.50 | 65.90 | 66.30 | 3.4M |
| 2025-09-19 | 67.80 | 67.80 | 65.70 | 66.60 | 5.5M |
| 2025-09-18 | 64.30 | 67.50 | 64.00 | 66.10 | 8.3M |
| 2025-09-17 | 63.50 | 64.70 | 63.00 | 63.60 | 3.0M |
| 2025-09-16 | 64.10 | 64.30 | 63.10 | 63.60 | 3.4M |
| 2025-09-15 | 63.50 | 65.20 | 62.80 | 64.10 | 13.0M |
| 2025-09-12 | 59.10 | 62.50 | 59.10 | 61.90 | 4.1M |
| 2025-09-11 | 62.00 | 62.00 | 59.00 | 59.00 | 4.1M |
| 2025-09-10 | 63.80 | 63.90 | 61.50 | 61.60 | 5.9M |
| 2025-09-09 | 65.50 | 68.40 | 64.30 | 64.50 | 13.7M |
| 2025-09-08 | 61.50 | 64.20 | 61.50 | 62.20 | 6.6M |
| 2025-09-05 | 63.50 | 63.70 | 61.20 | 61.50 | 7.0M |
| 2025-09-04 | 63.50 | 64.40 | 61.50 | 62.50 | 8.0M |
| 2025-09-03 | 58.60 | 63.20 | 58.60 | 61.20 | 3.4M |
| 2025-09-02 | 59.00 | 59.90 | 58.10 | 58.60 | 1.5M |
| 2025-09-01 | 61.50 | 61.50 | 58.10 | 58.90 | 3.7M |
| 2025-08-29 | 62.10 | 63.10 | 60.20 | 62.70 | 4.0M |
| 2025-08-28 | 61.20 | 62.10 | 60.70 | 61.70 | 1.6M |
| 2025-08-27 | 60.80 | 61.20 | 60.50 | 61.20 | 1.3M |
| 2025-08-26 | 59.90 | 60.50 | 59.60 | 60.20 | 1.2M |
| 2025-08-25 | 59.30 | 60.70 | 59.30 | 59.90 | 1.3M |
| 2025-08-22 | 59.80 | 60.20 | 58.60 | 58.90 | 1.1M |
| 2025-08-21 | 58.80 | 60.10 | 58.80 | 59.90 | 1.0M |
| 2025-08-20 | 59.80 | 60.30 | 58.60 | 58.60 | 1.6M |
| 2025-08-19 | 60.70 | 60.70 | 59.60 | 59.80 | 1.5M |
| 2025-08-18 | 60.50 | 61.40 | 59.90 | 60.50 | 1.4M |
| 2025-08-15 | 60.90 | 61.30 | 60.20 | 60.90 | 1.6M |
| 2025-08-14 | 60.70 | 61.70 | 60.50 | 60.90 | 1.6M |
| 2025-08-13 | 60.50 | 61.60 | 60.10 | 60.20 | 2.3M |
| 2025-08-12 | 59.20 | 60.50 | 59.10 | 60.10 | 2.0M |
| 2025-08-11 | 58.40 | 59.20 | 58.10 | 58.60 | 1.8M |
| 2025-08-08 | 59.60 | 60.90 | 59.10 | 59.20 | 2.1M |
| 2025-08-07 | 61.00 | 61.10 | 59.10 | 59.50 | 4.8M |
| 2025-08-06 | 64.80 | 64.80 | 60.70 | 60.90 | 5.4M |
| 2025-08-05 | 65.60 | 65.90 | 64.90 | 65.20 | 1.7M |
| 2025-08-04 | 68.00 | 68.00 | 63.00 | 65.00 | 3.8M |
| 2025-08-01 | 68.50 | 70.00 | 66.80 | 69.20 | 1.0M |
| 2025-07-31 | 70.80 | 71.10 | 69.00 | 69.00 | 1.5M |
| 2025-07-30 | 70.80 | 71.20 | 69.80 | 71.10 | 0.7M |
| 2025-07-29 | 71.70 | 73.30 | 70.40 | 70.40 | 1.3M |
| 2025-07-28 | 70.30 | 72.40 | 69.40 | 71.80 | 1.7M |
| 2025-07-25 | 70.60 | 72.60 | 70.20 | 70.20 | 1.4M |
| 2025-07-24 | 70.00 | 71.00 | 69.30 | 70.50 | 0.9M |
| 2025-07-23 | 68.50 | 70.30 | 68.50 | 70.00 | 1.2M |
| 2025-07-22 | 71.70 | 71.70 | 67.50 | 67.90 | 1.6M |
| 2025-07-21 | 72.00 | 72.20 | 70.80 | 71.10 | 0.5M |
| 2025-07-18 | 73.20 | 73.40 | 70.80 | 71.20 | 1.2M |
| 2025-07-17 | 71.40 | 72.70 | 71.40 | 72.60 | 1.0M |
| 2025-07-16 | 70.80 | 72.90 | 70.80 | 71.20 | 1.9M |
| 2025-07-15 | 70.70 | 71.50 | 70.60 | 70.80 | 0.5M |
| 2025-07-14 | 71.80 | 71.80 | 70.70 | 70.70 | 0.3M |
| 2025-07-11 | 70.40 | 72.20 | 70.40 | 71.30 | 0.8M |
| 2025-07-10 | 70.10 | 70.70 | 69.80 | 69.90 | 0.8M |
| 2025-07-09 | 70.40 | 70.60 | 69.80 | 69.80 | 1.0M |
| 2025-07-08 | 71.50 | 71.50 | 70.10 | 70.60 | 0.6M |
| 2025-07-07 | 71.60 | 71.90 | 70.30 | 71.70 | 0.5M |
| 2025-07-04 | 74.80 | 74.90 | 71.70 | 71.90 | 1.1M |
| 2025-07-03 | 74.80 | 75.10 | 74.10 | 74.10 | 1.0M |
| 2025-07-02 | 73.10 | 74.90 | 72.80 | 74.60 | 1.7M |
| 2025-07-01 | 72.50 | 73.30 | 71.80 | 72.70 | 1.0M |
| 2025-06-30 | 76.00 | 76.00 | 72.30 | 72.30 | 1.3M |
| 2025-06-27 | 74.70 | 75.50 | 74.10 | 75.20 | 1.0M |
| 2025-06-26 | 74.20 | 75.70 | 74.10 | 74.40 | 1.4M |
| 2025-06-25 | 73.80 | 74.50 | 73.00 | 74.10 | 1.5M |
| 2025-06-24 | 72.20 | 75.50 | 72.00 | 73.20 | 3.5M |
| 2025-06-23 | 70.30 | 72.20 | 69.40 | 72.00 | 0.7M |
| 2025-06-20 | 73.40 | 73.50 | 71.60 | 71.70 | 1.4M |
| 2025-06-19 | 73.20 | 74.30 | 72.50 | 73.30 | 1.1M |
| 2025-06-18 | 74.00 | 75.00 | 73.80 | 73.90 | 0.5M |
| 2025-06-17 | 74.30 | 75.70 | 73.80 | 74.00 | 0.6M |
| 2025-06-16 | 72.90 | 74.70 | 72.30 | 74.20 | 0.7M |
| 2025-06-13 | 75.10 | 75.70 | 72.70 | 73.00 | 1.4M |
| 2025-06-12 | 75.30 | 76.80 | 75.20 | 76.00 | 0.9M |
| 2025-06-11 | 75.50 | 77.30 | 74.90 | 75.90 | 2.9M |
| 2025-06-10 | 72.10 | 73.90 | 72.10 | 73.80 | 1.0M |
| 2025-06-09 | 73.00 | 73.00 | 71.60 | 72.10 | 0.5M |
| 2025-06-06 | 71.50 | 73.30 | 71.20 | 72.60 | 1.1M |
| 2025-06-05 | 71.30 | 72.60 | 70.90 | 71.30 | 0.9M |
| 2025-06-04 | 70.00 | 71.40 | 70.00 | 71.30 | 1.0M |
| 2025-06-03 | 70.60 | 70.80 | 69.10 | 69.50 | 1.1M |
| 2025-06-02 | 72.60 | 72.70 | 69.50 | 69.80 | 1.2M |
| 2025-05-29 | 71.50 | 73.80 | 70.80 | 73.20 | 1.3M |
| 2025-05-28 | 72.30 | 74.40 | 70.60 | 70.90 | 1.5M |
| 2025-05-27 | 72.20 | 72.90 | 70.70 | 71.50 | 0.6M |
| 2025-05-26 | 72.10 | 72.50 | 71.10 | 71.90 | 0.4M |
| 2025-05-23 | 72.30 | 72.60 | 71.60 | 72.10 | 0.3M |
| 2025-05-22 | 72.40 | 72.80 | 71.20 | 71.70 | 0.5M |
| 2025-05-21 | 71.60 | 73.30 | 70.90 | 73.30 | 0.6M |
| 2025-05-20 | 72.10 | 72.60 | 70.70 | 71.50 | 0.5M |
| 2025-05-19 | 74.00 | 74.00 | 71.20 | 71.20 | 0.7M |
| 2025-05-16 | 73.80 | 74.00 | 73.10 | 73.50 | 0.6M |
| 2025-05-15 | 75.10 | 75.50 | 73.80 | 73.80 | 0.6M |
| 2025-05-14 | 73.90 | 75.00 | 73.90 | 74.70 | 0.7M |
| 2025-05-13 | 75.00 | 76.20 | 73.60 | 73.80 | 1.1M |
| 2025-05-12 | 71.90 | 73.10 | 71.50 | 73.00 | 0.8M |
| 2025-05-09 | 72.30 | 72.70 | 70.70 | 71.40 | 0.9M |
| 2025-05-08 | 71.10 | 72.10 | 71.10 | 71.80 | 0.6M |
| 2025-05-07 | 72.20 | 72.40 | 70.60 | 70.90 | 1.2M |
| 2025-05-06 | 70.20 | 72.90 | 70.20 | 72.90 | 1.7M |
| 2025-05-05 | 69.10 | 71.80 | 67.30 | 71.00 | 2.6M |
| 2025-05-02 | 69.60 | 70.30 | 68.70 | 68.80 | 1.0M |
| 2025-04-30 | 69.00 | 71.50 | 68.50 | 68.50 | 2.2M |
| 2025-04-29 | 67.90 | 68.80 | 67.50 | 68.40 | 1.4M |
| 2025-04-28 | 67.70 | 68.30 | 67.20 | 67.70 | 0.9M |
| 2025-04-25 | 68.00 | 68.50 | 67.00 | 67.40 | 0.8M |
| 2025-04-24 | 67.80 | 67.80 | 65.80 | 66.10 | 0.6M |
| 2025-04-23 | 65.00 | 67.50 | 65.00 | 66.90 | 1.4M |
| 2025-04-22 | 63.20 | 65.60 | 62.90 | 63.30 | 1.5M |
| 2025-04-21 | 66.60 | 66.60 | 63.90 | 64.00 | 0.9M |
| 2025-04-18 | 67.20 | 67.20 | 65.90 | 66.80 | 1.4M |
| 2025-04-17 | 66.40 | 67.10 | 65.10 | 67.10 | 1.8M |
| 2025-04-16 | 67.30 | 68.70 | 66.90 | 67.10 | 1.9M |
| 2025-04-15 | 66.70 | 69.80 | 66.20 | 69.40 | 2.4M |
| 2025-04-14 | 66.30 | 68.00 | 64.80 | 65.90 | 3.4M |
| 2025-04-11 | 60.20 | 65.90 | 59.70 | 65.60 | 3.1M |
| 2025-04-10 | 65.40 | 65.50 | 65.00 | 65.50 | 1.6M |
| 2025-04-09 | 59.70 | 61.90 | 59.60 | 59.60 | 5.9M |
| 2025-04-08 | 66.20 | 68.50 | 66.20 | 66.20 | 2.9M |
| 2025-04-07 | 73.50 | 73.50 | 73.50 | 73.50 | 0.3M |
| 2025-04-02 | 80.00 | 82.20 | 79.90 | 81.60 | 1.1M |
| 2025-04-01 | 78.40 | 81.50 | 77.80 | 81.00 | 1.2M |
| 2025-03-31 | 78.10 | 81.00 | 77.20 | 77.40 | 2.3M |
| 2025-03-28 | 88.40 | 88.50 | 82.00 | 82.90 | 3.5M |
| 2025-03-27 | 89.10 | 89.10 | 88.10 | 88.60 | 0.9M |
| 2025-03-26 | 91.10 | 92.00 | 89.80 | 89.80 | 1.0M |
| 2025-03-25 | 93.00 | 93.60 | 90.30 | 90.70 | 1.1M |
| 2025-03-24 | 94.10 | 94.50 | 91.70 | 92.40 | 0.7M |
| 2025-03-21 | 95.00 | 95.00 | 93.10 | 93.80 | 0.8M |
| 2025-03-20 | 91.10 | 95.00 | 91.10 | 94.00 | 3.3M |
| 2025-03-19 | 92.30 | 92.70 | 90.00 | 90.10 | 1.4M |
| 2025-03-18 | 92.10 | 92.70 | 91.40 | 92.40 | 0.6M |
| 2025-03-17 | 91.80 | 92.50 | 91.00 | 91.90 | 0.6M |
| 2025-03-14 | 90.90 | 91.50 | 89.70 | 91.30 | 0.7M |
| 2025-03-13 | 92.90 | 93.30 | 90.30 | 90.30 | 1.1M |
| 2025-03-12 | 91.00 | 92.90 | 90.50 | 92.50 | 1.2M |
| 2025-03-11 | 88.50 | 91.00 | 87.50 | 91.00 | 1.6M |
| 2025-03-10 | 89.80 | 91.30 | 89.80 | 91.00 | 0.9M |
| 2025-03-07 | 92.00 | 92.20 | 89.70 | 89.80 | 1.5M |
| 2025-03-06 | 92.30 | 92.70 | 91.60 | 92.00 | 0.5M |
| 2025-03-05 | 91.40 | 92.80 | 90.60 | 92.00 | 0.9M |
| 2025-03-04 | 90.00 | 91.40 | 88.30 | 91.40 | 1.5M |
| 2025-03-03 | 90.60 | 91.60 | 90.30 | 90.80 | 1.1M |
| 2025-02-27 | 94.70 | 95.50 | 91.70 | 92.00 | 1.9M |
| 2025-02-26 | 95.20 | 95.90 | 94.60 | 94.60 | 1.1M |
| 2025-02-25 | 95.20 | 95.50 | 94.50 | 95.20 | 1.2M |
| 2025-02-24 | 96.00 | 97.90 | 95.60 | 95.80 | 1.5M |
| 2025-02-21 | 99.40 | 100.00 | 97.20 | 97.20 | 5.5M |
| 2025-02-20 | 98.00 | 98.70 | 96.60 | 97.70 | 1.9M |
| 2025-02-19 | 96.90 | 99.00 | 96.60 | 97.00 | 4.3M |
| 2025-02-18 | 97.50 | 101.00 | 95.70 | 96.10 | 4.8M |
| 2025-02-17 | 96.00 | 97.00 | 95.40 | 97.00 | 1.5M |
| 2025-02-14 | 95.50 | 96.30 | 94.20 | 96.00 | 1.7M |
| 2025-02-13 | 92.90 | 95.90 | 92.90 | 95.50 | 2.5M |
| 2025-02-12 | 93.40 | 94.40 | 92.50 | 92.70 | 1.4M |
| 2025-02-11 | 96.60 | 97.70 | 93.80 | 94.00 | 2.8M |
| 2025-02-10 | 94.90 | 96.40 | 93.40 | 96.30 | 2.2M |
| 2025-02-07 | 94.00 | 94.90 | 93.20 | 94.90 | 1.5M |
| 2025-02-06 | 93.30 | 94.40 | 92.60 | 93.90 | 2.1M |
| 2025-02-05 | 91.00 | 92.40 | 91.00 | 92.30 | 1.4M |
| 2025-02-04 | 90.30 | 90.90 | 89.70 | 90.40 | 1.1M |
| 2025-02-03 | 88.50 | 90.00 | 87.70 | 90.00 | 2.2M |
| 2025-01-22 | 91.30 | 91.80 | 90.50 | 91.80 | 1.2M |
| 2025-01-21 | 92.50 | 93.80 | 90.70 | 90.80 | 2.8M |
| 2025-01-20 | 90.50 | 92.80 | 90.20 | 92.30 | 2.1M |
| 2025-01-17 | 92.60 | 92.90 | 89.60 | 89.90 | 2.7M |
| 2025-01-16 | 90.70 | 92.40 | 90.20 | 91.00 | 2.6M |
| 2025-01-15 | 89.40 | 90.30 | 88.80 | 89.80 | 2.2M |
| 2025-01-14 | 88.80 | 92.70 | 88.60 | 88.60 | 5.5M |
| 2025-01-13 | 95.50 | 96.30 | 88.20 | 88.50 | 9.8M |
| 2025-01-10 | 99.40 | 99.70 | 94.80 | 97.90 | 14.1M |
| 2025-01-09 | 96.80 | 103.00 | 96.70 | 98.90 | 23.6M |
| 2025-01-08 | 93.10 | 95.00 | 93.00 | 93.80 | 2.3M |
| 2025-01-07 | 92.60 | 95.50 | 92.60 | 93.00 | 4.4M |
| 2025-01-06 | 89.60 | 94.00 | 89.30 | 92.70 | 4.8M |
| 2025-01-03 | 90.20 | 90.80 | 88.40 | 88.40 | 1.9M |
| 2025-01-02 | 89.60 | 92.00 | 89.50 | 89.80 | 2.7M |