71.70
最終更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 71.40 | 72.40 | 69.60 | 71.70 | 7.4M |
| 2025-10-01 | 71.40 | 72.00 | 70.00 | 70.60 | 4.0M |
| 2025-09-30 | 70.00 | 71.30 | 68.60 | 70.80 | 7.3M |
| 2025-09-26 | 71.60 | 72.00 | 69.00 | 69.70 | 9.4M |
| 2025-09-25 | 72.80 | 73.20 | 71.20 | 71.70 | 8.8M |
| 2025-09-24 | 72.20 | 73.60 | 71.30 | 72.70 | 10.6M |
| 2025-09-23 | 72.50 | 72.60 | 70.50 | 71.70 | 15.0M |
| 2025-09-22 | 76.50 | 76.80 | 72.50 | 72.80 | 26.3M |
| 2025-09-19 | 76.50 | 81.20 | 75.20 | 77.20 | 69.7M |
| 2025-09-18 | 73.40 | 75.80 | 73.40 | 74.70 | 32.6M |
| 2025-09-17 | 73.60 | 74.70 | 72.20 | 72.40 | 20.2M |
| 2025-09-16 | 73.60 | 75.50 | 72.60 | 73.30 | 35.2M |
| 2025-09-15 | 72.30 | 73.50 | 70.30 | 72.20 | 22.6M |
| 2025-09-12 | 71.30 | 73.70 | 70.30 | 73.20 | 21.5M |
| 2025-09-11 | 74.40 | 76.40 | 70.10 | 70.10 | 38.5M |
| 2025-09-10 | 69.00 | 73.70 | 68.30 | 72.00 | 28.7M |
| 2025-09-09 | 70.20 | 70.40 | 67.60 | 68.70 | 19.8M |
| 2025-09-08 | 73.00 | 73.10 | 67.50 | 70.40 | 31.3M |
| 2025-09-05 | 71.30 | 73.00 | 69.30 | 72.90 | 29.3M |
| 2025-09-04 | 72.00 | 75.50 | 69.30 | 69.70 | 55.5M |
| 2025-09-03 | 68.40 | 73.90 | 67.50 | 71.00 | 67.8M |
| 2025-09-02 | 64.00 | 69.00 | 64.00 | 67.70 | 41.7M |
| 2025-09-01 | 64.40 | 65.90 | 62.50 | 63.40 | 11.1M |
| 2025-08-29 | 66.10 | 66.50 | 63.80 | 64.40 | 13.6M |
| 2025-08-28 | 64.10 | 65.50 | 63.00 | 65.40 | 14.5M |
| 2025-08-27 | 65.90 | 66.60 | 63.70 | 63.90 | 24.4M |
| 2025-08-26 | 60.80 | 65.50 | 59.80 | 65.20 | 27.8M |
| 2025-08-25 | 61.80 | 62.10 | 60.40 | 60.60 | 7.3M |
| 2025-08-22 | 60.90 | 62.00 | 59.40 | 60.20 | 10.6M |
| 2025-08-21 | 63.80 | 64.40 | 60.50 | 61.00 | 26.0M |
| 2025-08-20 | 60.30 | 63.90 | 58.60 | 61.80 | 33.5M |
| 2025-08-19 | 60.30 | 63.50 | 59.10 | 59.10 | 26.2M |
| 2025-08-18 | 55.10 | 60.30 | 54.30 | 60.20 | 23.9M |
| 2025-08-15 | 53.90 | 55.40 | 51.70 | 54.90 | 11.9M |
| 2025-08-14 | 51.00 | 55.00 | 50.10 | 54.10 | 16.0M |
| 2025-08-13 | 49.90 | 51.80 | 49.80 | 50.50 | 3.7M |
| 2025-08-12 | 48.95 | 49.75 | 48.90 | 49.30 | 1.1M |
| 2025-08-11 | 48.95 | 49.10 | 48.00 | 48.95 | 0.9M |
| 2025-08-08 | 48.65 | 49.55 | 48.60 | 48.65 | 1.0M |
| 2025-08-07 | 48.80 | 49.25 | 48.40 | 48.70 | 0.9M |
| 2025-08-06 | 49.00 | 49.35 | 48.45 | 48.50 | 0.6M |
| 2025-08-05 | 48.35 | 49.40 | 48.35 | 49.00 | 1.1M |
| 2025-08-04 | 47.25 | 48.20 | 46.90 | 48.00 | 0.6M |
| 2025-08-01 | 46.80 | 48.30 | 45.90 | 48.00 | 1.2M |
| 2025-07-31 | 48.55 | 48.75 | 47.40 | 47.50 | 0.9M |
| 2025-07-30 | 49.05 | 49.15 | 48.00 | 48.20 | 0.8M |
| 2025-07-29 | 49.95 | 50.20 | 48.30 | 48.30 | 1.9M |
| 2025-07-28 | 49.45 | 50.90 | 49.25 | 49.70 | 4.3M |
| 2025-07-25 | 47.55 | 49.30 | 47.15 | 48.75 | 2.6M |
| 2025-07-24 | 47.45 | 47.65 | 46.45 | 47.20 | 0.7M |
| 2025-07-23 | 46.20 | 47.20 | 46.20 | 47.10 | 0.6M |
| 2025-07-22 | 47.20 | 47.70 | 45.70 | 45.85 | 1.3M |
| 2025-07-21 | 47.30 | 47.90 | 47.05 | 47.25 | 0.9M |
| 2025-07-18 | 48.00 | 48.30 | 47.10 | 47.40 | 1.4M |
| 2025-07-17 | 46.20 | 48.15 | 46.20 | 47.95 | 2.2M |
| 2025-07-16 | 46.15 | 47.20 | 46.15 | 46.45 | 1.4M |
| 2025-07-15 | 45.80 | 46.30 | 45.60 | 46.15 | 0.4M |
| 2025-07-14 | 45.95 | 46.10 | 45.50 | 45.50 | 0.5M |
| 2025-07-11 | 45.85 | 46.15 | 45.25 | 45.90 | 0.6M |
| 2025-07-10 | 45.65 | 46.00 | 45.30 | 45.35 | 0.9M |
| 2025-07-09 | 46.90 | 47.30 | 46.50 | 47.00 | 0.9M |
| 2025-07-08 | 47.65 | 47.65 | 46.35 | 46.75 | 0.9M |
| 2025-07-07 | 48.65 | 48.65 | 47.25 | 47.50 | 0.8M |
| 2025-07-04 | 50.10 | 50.10 | 48.15 | 48.15 | 1.2M |
| 2025-07-03 | 49.80 | 49.95 | 49.30 | 49.70 | 1.0M |
| 2025-07-02 | 50.10 | 50.10 | 48.85 | 48.95 | 1.3M |
| 2025-07-01 | 50.50 | 50.90 | 49.90 | 50.10 | 0.7M |
| 2025-06-30 | 51.00 | 51.40 | 49.95 | 50.00 | 1.0M |
| 2025-06-27 | 51.10 | 51.20 | 50.70 | 50.90 | 0.7M |
| 2025-06-26 | 51.00 | 51.20 | 50.50 | 50.80 | 0.8M |
| 2025-06-25 | 51.00 | 51.80 | 50.20 | 50.30 | 0.9M |
| 2025-06-24 | 50.50 | 51.00 | 50.10 | 50.30 | 1.0M |
| 2025-06-23 | 49.10 | 49.45 | 47.80 | 49.30 | 1.7M |
| 2025-06-20 | 51.00 | 51.30 | 49.35 | 49.35 | 4.3M |
| 2025-06-19 | 52.00 | 52.40 | 51.10 | 51.20 | 1.0M |
| 2025-06-18 | 52.40 | 53.20 | 52.30 | 52.30 | 1.8M |
| 2025-06-17 | 50.50 | 52.50 | 50.50 | 52.20 | 3.1M |
| 2025-06-16 | 49.25 | 50.70 | 49.15 | 50.30 | 1.1M |
| 2025-06-13 | 50.90 | 50.90 | 49.80 | 49.80 | 1.2M |
| 2025-06-12 | 51.60 | 51.70 | 50.80 | 51.40 | 0.9M |
| 2025-06-11 | 50.90 | 51.50 | 49.60 | 51.30 | 1.7M |
| 2025-06-10 | 53.00 | 54.80 | 51.10 | 51.10 | 4.1M |
| 2025-06-09 | 51.00 | 51.70 | 50.10 | 51.40 | 1.1M |
| 2025-06-06 | 50.60 | 50.90 | 50.20 | 50.70 | 0.7M |
| 2025-06-05 | 49.90 | 51.40 | 49.40 | 50.20 | 1.6M |
| 2025-06-04 | 49.00 | 50.00 | 48.90 | 49.65 | 1.1M |
| 2025-06-03 | 48.95 | 49.30 | 48.25 | 48.40 | 1.1M |
| 2025-06-02 | 50.60 | 50.60 | 48.00 | 48.20 | 2.5M |
| 2025-05-29 | 51.80 | 52.10 | 50.20 | 50.60 | 2.2M |
| 2025-05-28 | 52.90 | 52.90 | 50.60 | 51.00 | 1.4M |
| 2025-05-27 | 50.90 | 52.50 | 50.80 | 51.80 | 2.5M |
| 2025-05-26 | 51.60 | 51.70 | 50.40 | 50.60 | 2.0M |
| 2025-05-23 | 53.90 | 55.10 | 51.60 | 51.80 | 5.2M |
| 2025-05-22 | 52.00 | 54.40 | 51.00 | 53.60 | 6.5M |
| 2025-05-21 | 50.00 | 52.50 | 49.70 | 51.20 | 3.8M |
| 2025-05-20 | 50.60 | 50.90 | 49.40 | 49.50 | 3.3M |
| 2025-05-19 | 50.00 | 50.30 | 49.30 | 49.60 | 1.6M |
| 2025-05-16 | 49.40 | 50.20 | 49.20 | 49.90 | 3.2M |
| 2025-05-15 | 47.50 | 49.95 | 47.50 | 49.30 | 4.9M |
| 2025-05-14 | 47.80 | 47.80 | 47.00 | 47.50 | 1.3M |
| 2025-05-13 | 47.45 | 47.75 | 46.40 | 46.70 | 1.7M |
| 2025-05-12 | 45.30 | 46.30 | 45.05 | 46.20 | 2.1M |
| 2025-05-09 | 43.70 | 44.75 | 43.70 | 44.50 | 1.4M |
| 2025-05-08 | 42.50 | 43.35 | 42.50 | 43.10 | 1.1M |
| 2025-05-07 | 43.25 | 43.25 | 42.50 | 42.50 | 0.7M |
| 2025-05-06 | 42.00 | 43.25 | 42.00 | 43.10 | 0.7M |
| 2025-05-05 | 44.75 | 44.90 | 41.75 | 42.50 | 1.3M |
| 2025-05-02 | 44.80 | 44.95 | 44.20 | 44.70 | 0.9M |
| 2025-04-30 | 45.35 | 45.40 | 44.10 | 44.15 | 0.8M |
| 2025-04-29 | 44.80 | 45.25 | 44.55 | 45.15 | 1.2M |
| 2025-04-28 | 44.70 | 45.10 | 44.45 | 44.75 | 0.7M |
| 2025-04-25 | 44.80 | 45.45 | 44.40 | 44.70 | 1.8M |
| 2025-04-24 | 44.20 | 44.45 | 43.40 | 44.20 | 1.1M |
| 2025-04-23 | 43.20 | 44.00 | 42.90 | 43.85 | 1.6M |
| 2025-04-22 | 42.30 | 42.85 | 41.50 | 41.90 | 1.2M |
| 2025-04-21 | 43.50 | 43.65 | 41.95 | 42.55 | 1.4M |
| 2025-04-18 | 43.30 | 43.70 | 42.40 | 43.30 | 1.5M |
| 2025-04-17 | 43.90 | 43.90 | 42.85 | 43.15 | 1.3M |
| 2025-04-16 | 45.50 | 45.50 | 44.00 | 44.05 | 1.7M |
| 2025-04-15 | 42.70 | 45.90 | 42.70 | 45.85 | 3.3M |
| 2025-04-14 | 40.80 | 43.10 | 40.80 | 42.20 | 2.3M |
| 2025-04-11 | 38.40 | 40.40 | 38.25 | 40.20 | 4.7M |
| 2025-04-10 | 42.40 | 42.50 | 41.25 | 42.50 | 1.3M |
| 2025-04-09 | 40.00 | 40.00 | 38.65 | 38.65 | 2.7M |
| 2025-04-08 | 42.90 | 44.30 | 42.90 | 42.90 | 2.0M |
| 2025-04-07 | 47.65 | 47.65 | 47.65 | 47.65 | 0.3M |
| 2025-04-02 | 52.40 | 53.30 | 51.60 | 52.90 | 1.3M |
| 2025-04-01 | 51.10 | 52.50 | 50.30 | 52.50 | 2.3M |
| 2025-03-31 | 53.00 | 53.00 | 50.40 | 50.60 | 2.9M |
| 2025-03-28 | 56.10 | 56.30 | 53.80 | 54.30 | 2.6M |
| 2025-03-27 | 58.10 | 58.20 | 56.40 | 56.50 | 3.1M |
| 2025-03-26 | 58.10 | 59.40 | 57.20 | 58.10 | 7.0M |
| 2025-03-25 | 58.30 | 59.30 | 55.40 | 58.10 | 12.3M |
| 2025-03-24 | 56.80 | 57.40 | 55.70 | 56.80 | 4.9M |
| 2025-03-21 | 55.50 | 56.20 | 54.60 | 55.10 | 2.3M |
| 2025-03-20 | 53.00 | 56.30 | 52.70 | 55.10 | 5.5M |
| 2025-03-19 | 52.70 | 52.80 | 52.00 | 52.20 | 0.6M |
| 2025-03-18 | 53.20 | 53.70 | 52.30 | 52.50 | 1.0M |
| 2025-03-17 | 52.50 | 53.00 | 52.00 | 52.50 | 0.8M |
| 2025-03-14 | 51.20 | 51.90 | 50.80 | 51.70 | 1.0M |
| 2025-03-13 | 53.00 | 53.10 | 50.70 | 51.00 | 1.1M |
| 2025-03-12 | 51.90 | 52.70 | 51.40 | 52.50 | 0.8M |
| 2025-03-11 | 51.70 | 51.80 | 50.30 | 51.60 | 1.1M |
| 2025-03-10 | 52.80 | 53.60 | 52.60 | 53.10 | 1.0M |
| 2025-03-07 | 53.90 | 53.90 | 52.70 | 52.70 | 0.6M |
| 2025-03-06 | 54.70 | 54.90 | 53.50 | 53.90 | 0.6M |
| 2025-03-05 | 54.50 | 54.60 | 53.80 | 54.30 | 0.5M |
| 2025-03-04 | 53.30 | 54.20 | 52.60 | 54.10 | 0.9M |
| 2025-03-03 | 54.50 | 55.00 | 53.50 | 54.00 | 1.1M |
| 2025-02-27 | 55.40 | 56.20 | 54.70 | 55.20 | 1.3M |
| 2025-02-26 | 56.70 | 56.80 | 55.40 | 55.40 | 1.8M |
| 2025-02-25 | 56.80 | 56.80 | 55.80 | 56.40 | 1.9M |
| 2025-02-24 | 55.50 | 57.30 | 55.40 | 56.90 | 3.0M |
| 2025-02-21 | 54.90 | 57.40 | 54.20 | 55.80 | 5.9M |
| 2025-02-20 | 53.50 | 54.70 | 53.40 | 53.80 | 2.6M |
| 2025-02-19 | 51.50 | 53.60 | 51.50 | 53.20 | 2.5M |
| 2025-02-18 | 51.40 | 51.70 | 51.30 | 51.60 | 0.5M |
| 2025-02-17 | 51.00 | 51.70 | 51.00 | 51.50 | 0.7M |
| 2025-02-14 | 51.00 | 51.40 | 50.30 | 51.20 | 0.8M |
| 2025-02-13 | 49.10 | 51.10 | 49.10 | 51.00 | 1.9M |
| 2025-02-12 | 48.75 | 49.50 | 48.75 | 48.95 | 0.6M |
| 2025-02-11 | 48.70 | 49.65 | 48.70 | 48.90 | 1.1M |
| 2025-02-10 | 48.10 | 48.35 | 47.75 | 48.35 | 0.5M |
| 2025-02-07 | 47.95 | 48.20 | 47.55 | 48.20 | 0.4M |
| 2025-02-06 | 46.80 | 48.20 | 46.65 | 47.85 | 0.9M |
| 2025-02-05 | 46.20 | 46.75 | 45.40 | 46.45 | 1.3M |
| 2025-02-04 | 46.75 | 46.80 | 45.35 | 45.60 | 0.9M |
| 2025-02-03 | 47.30 | 47.55 | 45.40 | 45.95 | 1.6M |
| 2025-01-22 | 48.10 | 49.30 | 47.70 | 48.10 | 1.0M |
| 2025-01-21 | 47.60 | 48.20 | 47.40 | 47.55 | 0.5M |
| 2025-01-20 | 48.00 | 48.00 | 47.25 | 47.65 | 0.6M |
| 2025-01-17 | 47.80 | 48.00 | 47.50 | 47.70 | 0.4M |
| 2025-01-16 | 48.40 | 48.80 | 47.85 | 47.85 | 0.6M |
| 2025-01-15 | 48.00 | 48.30 | 47.50 | 48.00 | 0.6M |
| 2025-01-14 | 45.80 | 48.20 | 45.80 | 47.80 | 1.8M |
| 2025-01-13 | 48.50 | 48.50 | 46.80 | 47.10 | 1.4M |
| 2025-01-10 | 48.50 | 49.55 | 48.20 | 48.80 | 0.7M |
| 2025-01-09 | 50.30 | 50.30 | 48.65 | 48.70 | 1.0M |
| 2025-01-08 | 50.20 | 50.50 | 49.70 | 50.20 | 0.8M |
| 2025-01-07 | 51.00 | 51.30 | 50.00 | 50.40 | 0.8M |
| 2025-01-06 | 50.80 | 51.20 | 50.20 | 50.90 | 0.7M |
| 2025-01-03 | 50.80 | 51.30 | 50.10 | 50.40 | 0.7M |
| 2025-01-02 | 51.30 | 51.30 | 50.50 | 50.60 | 0.7M |