71.50
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 69.10 | 69.20 | 69.00 | 69.10 | 4.1M |
| 2021-12-29 | 69.40 | 69.40 | 69.00 | 69.30 | 3.4M |
| 2021-12-28 | 69.00 | 69.40 | 68.80 | 69.40 | 6.7M |
| 2021-12-27 | 68.60 | 69.00 | 68.40 | 69.00 | 4.5M |
| 2021-12-24 | 68.50 | 68.80 | 68.50 | 68.70 | 3.0M |
| 2021-12-23 | 68.50 | 68.70 | 68.20 | 68.70 | 4.0M |
| 2021-12-22 | 68.80 | 68.80 | 68.40 | 68.50 | 3.0M |
| 2021-12-21 | 68.30 | 68.80 | 68.10 | 68.70 | 4.9M |
| 2021-12-20 | 68.20 | 68.50 | 67.80 | 68.50 | 5.4M |
| 2021-12-17 | 67.90 | 68.30 | 67.60 | 68.20 | 6.4M |
| 2021-12-16 | 68.00 | 68.00 | 67.60 | 67.90 | 3.6M |
| 2021-12-15 | 67.50 | 67.70 | 67.10 | 67.70 | 3.2M |
| 2021-12-14 | 67.30 | 67.70 | 67.10 | 67.50 | 3.5M |
| 2021-12-13 | 68.40 | 68.40 | 67.40 | 67.40 | 3.8M |
| 2021-12-10 | 68.00 | 68.50 | 67.70 | 67.90 | 3.0M |
| 2021-12-09 | 67.30 | 68.00 | 67.20 | 68.00 | 5.7M |
| 2021-12-08 | 67.00 | 67.40 | 66.70 | 67.10 | 5.3M |
| 2021-12-07 | 67.00 | 67.10 | 66.60 | 66.80 | 4.5M |
| 2021-12-06 | 66.40 | 67.00 | 66.10 | 66.90 | 5.8M |
| 2021-12-03 | 66.50 | 66.80 | 66.10 | 66.40 | 5.7M |
| 2021-12-02 | 66.70 | 67.10 | 66.20 | 66.40 | 7.6M |
| 2021-12-01 | 66.50 | 67.20 | 66.40 | 66.90 | 4.7M |
| 2021-11-30 | 66.90 | 67.40 | 66.60 | 66.60 | 11.3M |
| 2021-11-29 | 66.70 | 67.20 | 66.60 | 67.00 | 5.0M |
| 2021-11-26 | 67.50 | 67.90 | 67.30 | 67.30 | 4.1M |
| 2021-11-25 | 68.10 | 68.20 | 67.60 | 67.80 | 5.4M |
| 2021-11-24 | 68.50 | 68.60 | 68.00 | 68.10 | 3.4M |
| 2021-11-23 | 68.60 | 68.60 | 68.10 | 68.30 | 4.0M |
| 2021-11-22 | 68.20 | 68.70 | 68.00 | 68.20 | 4.2M |
| 2021-11-19 | 68.40 | 68.60 | 68.00 | 68.10 | 3.6M |
| 2021-11-18 | 68.10 | 68.60 | 68.10 | 68.30 | 4.3M |
| 2021-11-17 | 68.70 | 69.20 | 68.00 | 68.00 | 6.4M |
| 2021-11-16 | 68.00 | 68.50 | 68.00 | 68.40 | 4.9M |
| 2021-11-15 | 68.00 | 68.60 | 67.80 | 68.00 | 5.5M |
| 2021-11-12 | 67.50 | 67.70 | 66.80 | 67.70 | 9.6M |
| 2021-11-11 | 68.30 | 68.30 | 67.60 | 67.90 | 5.8M |
| 2021-11-10 | 68.90 | 68.90 | 68.20 | 68.40 | 4.9M |
| 2021-11-09 | 68.50 | 69.00 | 68.10 | 69.00 | 4.3M |
| 2021-11-08 | 69.30 | 69.50 | 68.00 | 68.50 | 5.6M |
| 2021-11-05 | 69.10 | 69.20 | 68.30 | 69.00 | 5.0M |
| 2021-11-04 | 69.80 | 69.80 | 69.00 | 69.30 | 3.9M |
| 2021-11-03 | 69.90 | 70.00 | 69.10 | 69.50 | 7.7M |
| 2021-11-02 | 69.10 | 70.90 | 69.00 | 69.30 | 25.4M |
| 2021-11-01 | 68.10 | 68.10 | 67.40 | 68.10 | 4.1M |
| 2021-10-29 | 68.00 | 68.10 | 67.60 | 68.00 | 4.6M |
| 2021-10-28 | 67.70 | 68.00 | 67.50 | 67.90 | 2.6M |
| 2021-10-27 | 67.60 | 68.00 | 67.30 | 67.70 | 3.1M |
| 2021-10-26 | 67.40 | 67.90 | 67.10 | 67.90 | 4.2M |
| 2021-10-25 | 67.10 | 67.40 | 67.10 | 67.10 | 2.6M |
| 2021-10-22 | 67.70 | 67.80 | 67.10 | 67.40 | 4.4M |
| 2021-10-21 | 68.00 | 68.20 | 67.40 | 67.40 | 7.2M |
| 2021-10-20 | 68.10 | 68.50 | 67.80 | 67.80 | 5.2M |
| 2021-10-19 | 68.00 | 68.20 | 67.70 | 67.90 | 5.6M |
| 2021-10-18 | 67.90 | 68.10 | 67.50 | 67.80 | 4.6M |
| 2021-10-15 | 67.50 | 67.80 | 67.20 | 67.70 | 3.9M |
| 2021-10-14 | 68.10 | 68.10 | 67.40 | 67.40 | 3.8M |
| 2021-10-13 | 67.90 | 68.00 | 67.50 | 67.80 | 5.8M |
| 2021-10-12 | 66.80 | 67.90 | 66.60 | 67.70 | 8.5M |
| 2021-10-08 | 67.00 | 67.30 | 66.80 | 66.80 | 2.8M |
| 2021-10-07 | 67.00 | 67.40 | 66.70 | 66.80 | 5.5M |
| 2021-10-06 | 66.60 | 66.80 | 65.80 | 66.50 | 4.9M |
| 2021-10-05 | 65.90 | 66.50 | 65.60 | 66.40 | 4.3M |
| 2021-10-04 | 66.30 | 67.00 | 66.10 | 66.10 | 5.2M |
| 2021-10-01 | 66.40 | 66.60 | 65.70 | 66.00 | 6.0M |
| 2021-09-30 | 65.90 | 67.00 | 65.60 | 67.00 | 4.8M |
| 2021-09-29 | 65.70 | 66.00 | 65.40 | 65.80 | 5.2M |
| 2021-09-28 | 66.80 | 67.00 | 66.30 | 66.50 | 3.7M |
| 2021-09-27 | 67.50 | 67.60 | 66.80 | 67.20 | 5.3M |
| 2021-09-24 | 66.60 | 67.80 | 66.60 | 67.10 | 10.8M |
| 2021-09-23 | 65.90 | 66.40 | 65.30 | 66.10 | 6.5M |
| 2021-09-22 | 64.20 | 65.60 | 64.10 | 65.60 | 7.1M |
| 2021-09-17 | 65.00 | 65.40 | 64.70 | 64.70 | 7.2M |
| 2021-09-16 | 64.90 | 65.30 | 64.60 | 64.90 | 2.1M |
| 2021-09-15 | 64.50 | 65.00 | 64.50 | 64.60 | 2.9M |
| 2021-09-14 | 65.20 | 65.20 | 64.50 | 64.50 | 2.6M |
| 2021-09-13 | 65.00 | 65.20 | 64.40 | 65.20 | 3.0M |
| 2021-09-10 | 64.30 | 65.00 | 64.10 | 65.00 | 2.3M |
| 2021-09-09 | 64.20 | 64.30 | 63.70 | 64.20 | 4.2M |
| 2021-09-08 | 64.90 | 65.00 | 64.30 | 64.40 | 5.9M |
| 2021-09-07 | 65.50 | 65.50 | 64.80 | 65.10 | 2.6M |
| 2021-09-06 | 65.70 | 65.70 | 65.10 | 65.30 | 3.2M |
| 2021-09-03 | 64.80 | 65.30 | 64.70 | 65.30 | 4.1M |
| 2021-09-02 | 64.90 | 65.00 | 64.50 | 64.50 | 3.0M |
| 2021-09-01 | 64.50 | 65.40 | 64.50 | 64.90 | 4.9M |
| 2021-08-31 | 64.50 | 65.20 | 64.40 | 64.80 | 9.5M |
| 2021-08-30 | 64.80 | 64.90 | 64.30 | 64.60 | 4.4M |
| 2021-08-27 | 64.60 | 64.80 | 64.30 | 64.70 | 3.8M |
| 2021-08-26 | 64.60 | 64.90 | 64.40 | 64.60 | 4.3M |
| 2021-08-25 | 65.00 | 65.10 | 64.10 | 64.30 | 7.4M |
| 2021-08-24 | 64.80 | 65.20 | 64.60 | 64.90 | 3.4M |
| 2021-08-23 | 64.50 | 64.80 | 64.30 | 64.50 | 3.1M |
| 2021-08-20 | 64.80 | 64.80 | 64.00 | 64.20 | 5.1M |
| 2021-08-19 | 64.30 | 64.60 | 63.80 | 64.50 | 7.9M |
| 2021-08-18 | 64.30 | 64.30 | 63.50 | 64.10 | 7.1M |
| 2021-08-17 | 64.60 | 64.80 | 64.00 | 64.50 | 7.6M |
| 2021-08-16 | 65.50 | 65.60 | 64.50 | 64.50 | 9.5M |
| 2021-08-13 | 66.60 | 66.70 | 65.60 | 65.70 | 9.3M |
| 2021-08-12 | 67.60 | 67.70 | 66.60 | 66.60 | 9.5M |
| 2021-08-11 | 68.10 | 68.20 | 67.50 | 67.80 | 7.7M |
| 2021-08-10 | 67.80 | 68.00 | 67.20 | 68.00 | 4.2M |
| 2021-08-09 | 68.00 | 68.00 | 67.40 | 67.50 | 5.2M |
| 2021-08-06 | 69.00 | 69.00 | 68.00 | 68.30 | 6.1M |
| 2021-08-05 | 67.40 | 68.80 | 67.40 | 68.80 | 16.5M |
| 2021-08-04 | 67.10 | 67.20 | 66.70 | 67.20 | 5.0M |
| 2021-08-03 | 67.00 | 67.40 | 66.80 | 67.10 | 4.2M |
| 2021-08-02 | 67.30 | 67.30 | 66.70 | 67.10 | 4.5M |
| 2021-07-30 | 67.60 | 67.80 | 66.90 | 67.30 | 7.7M |
| 2021-07-29 | 67.90 | 68.00 | 67.20 | 67.60 | 4.7M |
| 2021-07-28 | 68.00 | 68.00 | 66.80 | 67.80 | 7.7M |
| 2021-07-27 | 67.30 | 68.20 | 67.20 | 68.00 | 9.7M |
| 2021-07-26 | 67.00 | 67.20 | 66.50 | 66.90 | 5.4M |
| 2021-07-23 | 67.50 | 67.50 | 66.80 | 66.80 | 6.0M |
| 2021-07-22 | 67.60 | 67.90 | 66.80 | 67.10 | 7.5M |
| 2021-07-21 | 67.40 | 67.50 | 66.90 | 67.20 | 6.8M |
| 2021-07-20 | 67.60 | 67.80 | 67.10 | 67.20 | 6.6M |
| 2021-07-19 | 68.00 | 68.00 | 67.40 | 67.90 | 5.1M |
| 2021-07-16 | 67.80 | 68.10 | 67.50 | 68.00 | 8.4M |
| 2021-07-15 | 68.00 | 68.20 | 67.70 | 67.90 | 8.5M |
| 2021-07-14 | 67.90 | 67.90 | 67.40 | 67.80 | 8.8M |
| 2021-07-13 | 67.00 | 68.30 | 67.00 | 68.00 | 12.4M |
| 2021-07-12 | 67.60 | 67.80 | 66.80 | 66.90 | 13.4M |
| 2021-07-09 | 68.00 | 68.10 | 67.40 | 67.60 | 13.5M |
| 2021-07-08 | 68.60 | 68.70 | 68.00 | 68.10 | 6.8M |
| 2021-07-07 | 68.30 | 68.30 | 68.00 | 68.30 | 7.0M |
| 2021-07-06 | 68.80 | 68.90 | 68.10 | 68.30 | 7.3M |
| 2021-07-05 | 68.30 | 68.90 | 67.80 | 68.70 | 13.7M |
| 2021-07-02 | 68.30 | 68.30 | 67.80 | 68.00 | 11.6M |
| 2021-07-01 | 69.00 | 69.20 | 67.90 | 68.30 | 22.2M |
| 2021-06-30 | 68.60 | 69.50 | 68.30 | 68.80 | 37.7M |
| 2021-06-29 | 74.10 | 74.30 | 73.60 | 73.70 | 21.8M |
| 2021-06-28 | 74.50 | 74.60 | 73.80 | 74.00 | 12.6M |
| 2021-06-25 | 74.80 | 74.90 | 74.40 | 74.50 | 12.6M |
| 2021-06-24 | 74.70 | 75.00 | 74.40 | 74.50 | 9.7M |
| 2021-06-23 | 74.70 | 74.70 | 74.00 | 74.60 | 9.0M |
| 2021-06-22 | 75.00 | 75.00 | 74.10 | 74.30 | 10.9M |
| 2021-06-21 | 74.20 | 74.40 | 73.60 | 74.40 | 16.2M |
| 2021-06-18 | 74.10 | 74.90 | 74.00 | 74.70 | 14.1M |
| 2021-06-17 | 73.30 | 74.00 | 73.20 | 74.00 | 4.8M |
| 2021-06-16 | 72.80 | 73.90 | 72.60 | 73.80 | 10.1M |
| 2021-06-15 | 72.50 | 73.00 | 72.00 | 73.00 | 5.4M |
| 2021-06-11 | 72.90 | 73.00 | 72.20 | 72.30 | 8.6M |
| 2021-06-10 | 73.20 | 73.20 | 72.40 | 73.00 | 5.3M |
| 2021-06-09 | 73.20 | 73.50 | 72.60 | 72.70 | 4.8M |
| 2021-06-08 | 73.30 | 73.50 | 72.90 | 73.50 | 4.3M |
| 2021-06-07 | 73.80 | 73.80 | 72.20 | 72.90 | 5.5M |
| 2021-06-04 | 73.20 | 73.60 | 73.10 | 73.40 | 5.8M |
| 2021-06-03 | 73.70 | 73.90 | 73.30 | 73.50 | 5.4M |
| 2021-06-02 | 73.80 | 74.30 | 73.20 | 73.60 | 7.1M |
| 2021-06-01 | 73.60 | 73.80 | 73.40 | 73.80 | 6.5M |
| 2021-05-31 | 73.10 | 73.50 | 72.70 | 73.50 | 8.3M |
| 2021-05-28 | 73.30 | 73.40 | 73.00 | 73.20 | 10.8M |
| 2021-05-27 | 73.00 | 73.40 | 72.30 | 73.20 | 14.0M |
| 2021-05-26 | 73.00 | 73.50 | 72.90 | 73.30 | 9.1M |
| 2021-05-25 | 72.90 | 73.20 | 72.40 | 72.90 | 11.7M |
| 2021-05-24 | 72.20 | 72.90 | 72.20 | 72.70 | 7.1M |
| 2021-05-21 | 72.90 | 73.20 | 72.10 | 72.50 | 10.4M |
| 2021-05-20 | 71.50 | 72.60 | 71.50 | 72.10 | 13.4M |
| 2021-05-19 | 69.80 | 71.80 | 69.80 | 71.50 | 11.5M |
| 2021-05-18 | 69.00 | 70.40 | 69.00 | 70.20 | 9.2M |
| 2021-05-17 | 67.60 | 69.70 | 67.60 | 68.40 | 14.4M |
| 2021-05-14 | 70.50 | 71.20 | 70.10 | 70.60 | 7.5M |
| 2021-05-13 | 71.50 | 71.80 | 69.20 | 70.10 | 19.5M |
| 2021-05-12 | 70.70 | 73.00 | 68.00 | 71.10 | 42.1M |
| 2021-05-11 | 70.40 | 70.50 | 69.00 | 69.30 | 18.4M |
| 2021-05-10 | 71.20 | 71.50 | 70.50 | 70.60 | 7.7M |
| 2021-05-07 | 70.00 | 71.20 | 70.00 | 71.10 | 9.3M |
| 2021-05-06 | 70.90 | 71.10 | 69.60 | 69.70 | 19.8M |
| 2021-05-05 | 71.40 | 71.70 | 70.80 | 70.80 | 12.1M |
| 2021-05-04 | 72.20 | 72.30 | 70.60 | 71.50 | 21.0M |
| 2021-05-03 | 73.60 | 73.80 | 72.20 | 72.20 | 18.8M |
| 2021-04-29 | 73.80 | 74.30 | 73.50 | 73.60 | 13.5M |
| 2021-04-28 | 73.30 | 74.10 | 73.20 | 73.60 | 10.4M |
| 2021-04-27 | 73.60 | 73.60 | 73.10 | 73.30 | 12.6M |
| 2021-04-26 | 74.10 | 74.20 | 73.50 | 73.60 | 13.2M |
| 2021-04-23 | 74.50 | 74.60 | 73.60 | 73.90 | 13.6M |
| 2021-04-22 | 74.80 | 75.50 | 74.00 | 74.10 | 36.5M |
| 2021-04-21 | 73.90 | 74.40 | 73.50 | 74.30 | 15.7M |
| 2021-04-20 | 73.90 | 74.00 | 73.50 | 74.00 | 10.6M |
| 2021-04-19 | 73.80 | 73.90 | 73.50 | 73.80 | 10.9M |
| 2021-04-16 | 73.30 | 73.70 | 73.00 | 73.50 | 11.5M |
| 2021-04-15 | 73.20 | 73.50 | 72.80 | 73.00 | 8.3M |
| 2021-04-14 | 73.30 | 73.30 | 72.00 | 73.20 | 18.5M |
| 2021-04-13 | 72.50 | 73.40 | 72.50 | 72.50 | 12.7M |
| 2021-04-12 | 73.30 | 73.40 | 72.60 | 72.70 | 16.1M |
| 2021-04-09 | 73.80 | 74.00 | 73.20 | 73.30 | 12.9M |
| 2021-04-08 | 73.20 | 74.00 | 73.00 | 73.60 | 16.4M |
| 2021-04-07 | 73.20 | 73.40 | 72.50 | 72.80 | 15.4M |
| 2021-04-06 | 73.80 | 74.00 | 73.00 | 73.00 | 19.4M |
| 2021-04-01 | 74.50 | 74.50 | 73.40 | 73.50 | 13.5M |
| 2021-03-31 | 73.90 | 74.30 | 73.70 | 74.10 | 12.6M |
| 2021-03-30 | 73.80 | 73.90 | 73.30 | 73.70 | 14.5M |
| 2021-03-29 | 73.90 | 74.20 | 73.10 | 73.60 | 20.7M |
| 2021-03-26 | 74.90 | 74.90 | 73.30 | 73.80 | 47.5M |
| 2021-03-25 | 74.30 | 75.80 | 74.10 | 75.70 | 21.5M |
| 2021-03-24 | 73.90 | 74.90 | 73.60 | 74.20 | 12.9M |
| 2021-03-23 | 74.10 | 74.50 | 73.20 | 74.00 | 16.5M |
| 2021-03-22 | 75.00 | 75.10 | 73.60 | 74.00 | 16.1M |
| 2021-03-19 | 74.00 | 75.00 | 73.60 | 75.00 | 22.8M |
| 2021-03-18 | 73.00 | 74.80 | 72.90 | 74.30 | 28.0M |
| 2021-03-17 | 72.00 | 73.00 | 71.80 | 72.30 | 15.6M |
| 2021-03-16 | 71.70 | 72.20 | 71.50 | 71.50 | 14.8M |
| 2021-03-15 | 71.20 | 71.90 | 70.80 | 71.50 | 13.4M |
| 2021-03-12 | 72.00 | 72.00 | 70.70 | 71.40 | 24.0M |
| 2021-03-11 | 71.80 | 72.00 | 70.50 | 72.00 | 39.8M |
| 2021-03-10 | 73.70 | 74.80 | 73.50 | 73.90 | 9.5M |
| 2021-03-09 | 73.10 | 73.60 | 72.60 | 72.80 | 12.7M |
| 2021-03-08 | 74.00 | 74.70 | 73.20 | 73.20 | 14.7M |
| 2021-03-05 | 73.80 | 74.20 | 73.30 | 73.50 | 16.3M |
| 2021-03-04 | 75.00 | 75.20 | 74.10 | 74.30 | 13.0M |
| 2021-03-03 | 74.50 | 75.50 | 73.90 | 75.50 | 14.3M |
| 2021-03-02 | 75.50 | 75.50 | 73.90 | 73.90 | 18.5M |
| 2021-02-26 | 75.40 | 75.40 | 74.50 | 74.60 | 33.2M |
| 2021-02-25 | 77.00 | 77.20 | 75.60 | 75.90 | 20.1M |
| 2021-02-24 | 75.30 | 76.90 | 75.10 | 76.00 | 19.4M |
| 2021-02-23 | 75.50 | 75.50 | 74.70 | 75.10 | 16.1M |
| 2021-02-22 | 76.10 | 76.50 | 75.60 | 75.80 | 18.0M |
| 2021-02-19 | 75.10 | 76.30 | 74.80 | 76.10 | 17.3M |
| 2021-02-18 | 75.10 | 76.30 | 74.50 | 75.40 | 23.8M |
| 2021-02-17 | 77.00 | 77.10 | 75.00 | 75.20 | 45.7M |
| 2021-02-05 | 79.20 | 79.20 | 78.30 | 78.40 | 13.0M |
| 2021-02-04 | 78.10 | 79.50 | 77.80 | 78.90 | 14.2M |
| 2021-02-03 | 78.50 | 78.70 | 77.70 | 78.20 | 13.8M |
| 2021-02-02 | 78.30 | 79.20 | 78.00 | 78.10 | 18.0M |
| 2021-02-01 | 78.40 | 78.70 | 76.80 | 78.00 | 19.6M |
| 2021-01-29 | 82.80 | 83.20 | 78.40 | 78.40 | 44.7M |
| 2021-01-28 | 81.50 | 83.60 | 79.70 | 81.50 | 74.0M |
| 2021-01-27 | 79.00 | 81.40 | 78.80 | 81.10 | 51.3M |
| 2021-01-26 | 79.40 | 79.60 | 77.50 | 77.70 | 26.1M |
| 2021-01-25 | 78.10 | 78.30 | 76.80 | 78.00 | 22.0M |
| 2021-01-22 | 75.60 | 78.30 | 74.90 | 77.60 | 36.0M |
| 2021-01-21 | 76.80 | 78.50 | 76.40 | 77.00 | 33.1M |
| 2021-01-20 | 79.30 | 79.60 | 75.30 | 76.00 | 51.5M |
| 2021-01-19 | 79.30 | 79.90 | 78.00 | 79.00 | 32.1M |
| 2021-01-18 | 81.40 | 81.80 | 77.00 | 79.00 | 57.7M |
| 2021-01-15 | 80.00 | 84.50 | 79.70 | 80.40 | 144.9M |
| 2021-01-14 | 72.50 | 77.90 | 72.30 | 77.90 | 89.3M |
| 2021-01-13 | 68.30 | 71.50 | 68.10 | 70.90 | 55.4M |
| 2021-01-12 | 67.00 | 68.20 | 66.70 | 67.50 | 19.3M |
| 2021-01-11 | 67.30 | 67.40 | 66.50 | 67.30 | 15.6M |
| 2021-01-08 | 67.10 | 67.80 | 66.70 | 67.40 | 15.1M |
| 2021-01-07 | 67.00 | 67.10 | 66.50 | 66.80 | 8.6M |
| 2021-01-06 | 66.80 | 67.50 | 66.50 | 66.70 | 14.3M |
| 2021-01-05 | 67.90 | 67.90 | 66.60 | 66.80 | 19.4M |
| 2021-01-04 | 67.00 | 68.30 | 66.70 | 68.00 | 15.0M |