72.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 71.00 | 71.00 | 71.00 | 71.00 | 32.7K |
| 09:05 | 71.00 | 71.00 | 71.00 | 71.00 | 2.9K |
| 09:10 | 72.00 | 72.00 | 72.00 | 72.00 | 0.1K |
| 09:20 | 71.00 | 72.00 | 71.00 | 72.00 | 73.6K |
| 09:25 | 73.00 | 73.00 | 72.00 | 72.00 | 1.7K |
| 09:30 | 72.00 | 73.00 | 72.00 | 72.00 | 4.2K |
| 09:35 | 72.00 | 73.00 | 72.00 | 73.00 | 14.3K |
| 09:40 | 72.00 | 72.00 | 72.00 | 72.00 | 0.5K |
| 09:50 | 72.00 | 72.00 | 72.00 | 72.00 | 0.7K |
| 10:00 | 73.00 | 73.00 | 72.00 | 72.00 | 33.5K |
| 10:15 | 72.00 | 73.00 | 72.00 | 73.00 | 156.5K |
| 10:20 | 73.00 | 73.00 | 73.00 | 73.00 | 32.7K |
| 10:40 | 72.00 | 72.00 | 72.00 | 72.00 | 1.0K |
| 10:55 | 72.00 | 72.00 | 72.00 | 72.00 | 0.9K |
| 11:10 | 72.00 | 72.00 | 72.00 | 72.00 | 1.2K |
| 11:20 | 72.00 | 72.00 | 72.00 | 72.00 | 10.9K |
| 11:25 | 72.00 | 72.00 | 72.00 | 72.00 | 5.0K |
| 11:30 | 73.00 | 73.00 | 73.00 | 73.00 | 0.2K |
| 12:30 | 73.00 | 73.00 | 72.00 | 72.00 | 111.7K |
| 12:40 | 72.00 | 72.00 | 72.00 | 72.00 | 0.9K |
| 13:00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.6K |
| 13:05 | 72.00 | 72.00 | 72.00 | 72.00 | 2.0K |
| 13:10 | 72.00 | 73.00 | 72.00 | 73.00 | 0.3K |
| 13:25 | 72.00 | 72.00 | 72.00 | 72.00 | 25.9K |
| 13:30 | 72.00 | 72.00 | 72.00 | 72.00 | 21.6K |
| 13:35 | 72.00 | 72.00 | 72.00 | 72.00 | 0.7K |
| 13:40 | 72.00 | 72.00 | 72.00 | 72.00 | 16.2K |
| 13:45 | 72.00 | 72.00 | 72.00 | 72.00 | 1.1K |
| 13:50 | 72.00 | 72.00 | 72.00 | 72.00 | 0.9K |
| 14:00 | 72.00 | 72.00 | 72.00 | 72.00 | 7.5K |
| 14:10 | 72.00 | 72.00 | 72.00 | 72.00 | 0.3K |
| 14:20 | 72.00 | 72.00 | 72.00 | 72.00 | 1.3K |
| 14:55 | 73.00 | 73.00 | 73.00 | 73.00 | 32.3K |
| 15:00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.4K |
| 15:05 | 72.00 | 72.00 | 72.00 | 72.00 | 0.2K |
| 15:20 | 72.00 | 72.00 | 72.00 | 72.00 | 23.3K |
| 15:30 | 73.00 | 73.00 | 73.00 | 73.00 | 3.5K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-29 | 73.00 | 73.00 | 71.00 | 72.00 | 0.3M |
| 2025-09-26 | 71.00 | 73.00 | 71.00 | 73.00 | 0.6M |
| 2025-09-25 | 72.00 | 73.00 | 71.00 | 71.00 | 0.8M |
| 2025-09-24 | 73.00 | 73.00 | 71.00 | 72.00 | 0.4M |
| 2025-09-22 | 73.00 | 75.00 | 72.00 | 73.00 | 0.5M |
| 2025-09-19 | 72.00 | 74.00 | 72.00 | 74.00 | 1.0M |
| 2025-09-18 | 77.00 | 77.00 | 72.00 | 73.00 | 1.3M |
| 2025-09-17 | 77.00 | 78.00 | 75.00 | 77.00 | 0.9M |
| 2025-09-16 | 71.00 | 79.00 | 70.00 | 78.00 | 3.8M |
| 2025-09-12 | 70.00 | 72.00 | 70.00 | 70.00 | 0.6M |
| 2025-09-11 | 71.00 | 73.00 | 70.00 | 70.00 | 0.8M |
| 2025-09-10 | 70.00 | 71.00 | 69.00 | 71.00 | 0.7M |
| 2025-09-09 | 75.00 | 75.00 | 70.00 | 71.00 | 1.7M |
| 2025-09-08 | 75.00 | 76.00 | 74.00 | 74.00 | 1.3M |
| 2025-09-05 | 77.00 | 77.00 | 74.00 | 75.00 | 1.1M |
| 2025-09-04 | 75.00 | 79.00 | 74.00 | 77.00 | 1.8M |
| 2025-09-03 | 80.00 | 81.00 | 74.00 | 75.00 | 2.3M |
| 2025-09-02 | 74.00 | 82.00 | 72.00 | 80.00 | 5.5M |
| 2025-09-01 | 74.00 | 74.00 | 72.00 | 72.00 | 1.3M |
| 2025-08-29 | 72.00 | 73.00 | 70.00 | 73.00 | 0.9M |
| 2025-08-28 | 73.00 | 74.00 | 70.00 | 71.00 | 1.6M |
| 2025-08-27 | 77.00 | 77.00 | 71.00 | 73.00 | 2.7M |
| 2025-08-26 | 71.00 | 84.00 | 71.00 | 78.00 | 6.2M |
| 2025-08-25 | 80.00 | 80.00 | 71.00 | 74.00 | 3.5M |
| 2025-08-22 | 71.00 | 78.00 | 70.00 | 76.00 | 3.6M |
| 2025-08-21 | 70.00 | 73.00 | 70.00 | 70.00 | 1.5M |
| 2025-08-20 | 72.00 | 72.00 | 69.00 | 70.00 | 0.9M |
| 2025-08-19 | 72.00 | 73.00 | 70.00 | 71.00 | 0.7M |
| 2025-08-18 | 70.00 | 72.00 | 69.00 | 71.00 | 0.8M |
| 2025-08-15 | 73.00 | 73.00 | 69.00 | 70.00 | 1.1M |
| 2025-08-14 | 70.00 | 73.00 | 69.00 | 70.00 | 1.6M |
| 2025-08-13 | 70.00 | 70.00 | 68.00 | 69.00 | 0.6M |
| 2025-08-12 | 70.00 | 71.00 | 68.00 | 68.00 | 0.8M |
| 2025-08-08 | 70.00 | 71.00 | 69.00 | 70.00 | 0.6M |
| 2025-08-07 | 71.00 | 73.00 | 70.00 | 70.00 | 1.3M |
| 2025-08-06 | 72.00 | 72.00 | 70.00 | 72.00 | 1.4M |
| 2025-08-05 | 70.00 | 72.00 | 69.00 | 70.00 | 1.4M |
| 2025-08-04 | 70.00 | 71.00 | 68.00 | 69.00 | 1.8M |
| 2025-08-01 | 80.00 | 82.00 | 71.00 | 71.00 | 7.8M |
| 2025-07-31 | 73.00 | 74.00 | 71.00 | 73.00 | 1.4M |
| 2025-07-30 | 75.00 | 76.00 | 73.00 | 74.00 | 1.4M |
| 2025-07-29 | 80.00 | 80.00 | 74.00 | 75.00 | 2.3M |
| 2025-07-28 | 78.00 | 80.00 | 75.00 | 80.00 | 1.4M |
| 2025-07-25 | 77.00 | 80.00 | 76.00 | 79.00 | 1.8M |
| 2025-07-24 | 81.00 | 83.00 | 77.00 | 77.00 | 1.5M |
| 2025-07-23 | 77.00 | 85.00 | 77.00 | 81.00 | 3.0M |
| 2025-07-22 | 82.00 | 83.00 | 71.00 | 76.00 | 6.5M |
| 2025-07-18 | 77.00 | 87.00 | 77.00 | 83.00 | 6.7M |
| 2025-07-17 | 80.00 | 84.00 | 75.00 | 78.00 | 5.9M |
| 2025-07-16 | 88.00 | 98.00 | 80.00 | 80.00 | 9.8M |
| 2025-07-15 | 108.00 | 120.00 | 86.00 | 87.00 | 48.9M |
| 2025-07-14 | 69.00 | 99.00 | 69.00 | 99.00 | 74.2M |
| 2025-07-11 | 63.00 | 71.00 | 63.00 | 69.00 | 5.6M |
| 2025-07-10 | 65.00 | 66.00 | 63.00 | 64.00 | 2.0M |
| 2025-07-09 | 62.00 | 65.00 | 61.00 | 64.00 | 2.1M |
| 2025-07-08 | 60.00 | 62.00 | 60.00 | 60.00 | 1.3M |
| 2025-07-07 | 61.00 | 62.00 | 60.00 | 62.00 | 0.9M |
| 2025-07-04 | 61.00 | 62.00 | 60.00 | 61.00 | 0.5M |
| 2025-07-03 | 59.00 | 61.00 | 59.00 | 61.00 | 0.5M |
| 2025-07-02 | 61.00 | 61.00 | 59.00 | 59.00 | 0.8M |
| 2025-07-01 | 65.00 | 67.00 | 59.00 | 60.00 | 6.1M |
| 2025-06-30 | 66.00 | 69.00 | 63.00 | 65.00 | 3.4M |
| 2025-06-27 | 62.00 | 66.00 | 61.00 | 66.00 | 2.2M |
| 2025-06-26 | 60.00 | 62.00 | 60.00 | 62.00 | 0.7M |
| 2025-06-25 | 61.00 | 63.00 | 60.00 | 61.00 | 0.5M |
| 2025-06-24 | 60.00 | 63.00 | 59.00 | 62.00 | 1.1M |
| 2025-06-23 | 61.00 | 62.00 | 60.00 | 61.00 | 0.8M |
| 2025-06-20 | 64.00 | 65.00 | 61.00 | 61.00 | 1.6M |
| 2025-06-19 | 65.00 | 66.00 | 62.00 | 65.00 | 0.8M |
| 2025-06-18 | 62.00 | 67.00 | 59.00 | 64.00 | 4.2M |
| 2025-06-17 | 58.00 | 62.00 | 57.00 | 61.00 | 3.5M |
| 2025-06-16 | 57.00 | 59.00 | 57.00 | 57.00 | 2.3M |
| 2025-06-13 | 60.00 | 61.00 | 58.00 | 58.00 | 1.6M |
| 2025-06-12 | 61.00 | 62.00 | 59.00 | 59.00 | 1.3M |
| 2025-06-11 | 61.00 | 63.00 | 60.00 | 60.00 | 1.3M |
| 2025-06-10 | 62.00 | 63.00 | 60.00 | 60.00 | 1.2M |
| 2025-06-09 | 66.00 | 67.00 | 61.00 | 62.00 | 4.5M |
| 2025-06-06 | 68.00 | 69.00 | 66.00 | 67.00 | 0.9M |
| 2025-06-05 | 68.00 | 71.00 | 68.00 | 68.00 | 1.4M |
| 2025-06-04 | 69.00 | 69.00 | 68.00 | 68.00 | 0.2M |
| 2025-06-03 | 68.00 | 70.00 | 66.00 | 68.00 | 2.0M |
| 2025-06-02 | 70.00 | 70.00 | 66.00 | 67.00 | 1.8M |
| 2025-05-30 | 69.00 | 73.00 | 69.00 | 70.00 | 1.8M |
| 2025-05-29 | 70.00 | 72.00 | 69.00 | 71.00 | 2.1M |
| 2025-05-28 | 66.00 | 76.00 | 66.00 | 71.00 | 11.5M |
| 2025-05-27 | 63.00 | 65.00 | 62.00 | 65.00 | 1.2M |
| 2025-05-26 | 62.00 | 64.00 | 62.00 | 62.00 | 0.7M |
| 2025-05-23 | 64.00 | 64.00 | 62.00 | 62.00 | 1.0M |
| 2025-05-22 | 65.00 | 66.00 | 63.00 | 63.00 | 1.7M |
| 2025-05-21 | 67.00 | 67.00 | 65.00 | 65.00 | 0.8M |
| 2025-05-20 | 68.00 | 70.00 | 65.00 | 66.00 | 1.8M |
| 2025-05-19 | 67.00 | 69.00 | 67.00 | 67.00 | 0.6M |
| 2025-05-16 | 67.00 | 69.00 | 66.00 | 66.00 | 0.9M |
| 2025-05-15 | 68.00 | 69.00 | 67.00 | 67.00 | 0.6M |
| 2025-05-14 | 67.00 | 68.00 | 65.00 | 68.00 | 1.3M |
| 2025-05-13 | 68.00 | 70.00 | 67.00 | 67.00 | 0.7M |
| 2025-05-12 | 65.00 | 69.00 | 64.00 | 68.00 | 2.0M |
| 2025-05-09 | 63.00 | 65.00 | 63.00 | 64.00 | 0.8M |
| 2025-05-08 | 65.00 | 65.00 | 62.00 | 62.00 | 0.8M |
| 2025-05-07 | 64.00 | 65.00 | 63.00 | 64.00 | 0.6M |
| 2025-05-02 | 65.00 | 67.00 | 61.00 | 63.00 | 3.1M |
| 2025-05-01 | 70.00 | 70.00 | 63.00 | 64.00 | 4.0M |
| 2025-04-30 | 71.00 | 81.00 | 68.00 | 70.00 | 4.2M |
| 2025-04-28 | 70.00 | 73.00 | 69.00 | 70.00 | 1.8M |
| 2025-04-25 | 68.00 | 70.00 | 68.00 | 68.00 | 1.3M |
| 2025-04-24 | 71.00 | 72.00 | 70.00 | 71.00 | 0.6M |
| 2025-04-23 | 70.00 | 71.00 | 68.00 | 69.00 | 1.4M |
| 2025-04-22 | 71.00 | 73.00 | 68.00 | 69.00 | 2.4M |
| 2025-04-21 | 67.00 | 74.00 | 67.00 | 72.00 | 6.5M |
| 2025-04-18 | 65.00 | 68.00 | 64.00 | 67.00 | 1.7M |
| 2025-04-17 | 64.00 | 65.00 | 62.00 | 65.00 | 1.4M |
| 2025-04-16 | 65.00 | 70.00 | 61.00 | 63.00 | 5.0M |
| 2025-04-15 | 70.00 | 76.00 | 65.00 | 65.00 | 8.6M |
| 2025-04-14 | 73.00 | 74.00 | 70.00 | 71.00 | 1.8M |
| 2025-04-11 | 67.00 | 73.00 | 67.00 | 72.00 | 1.6M |
| 2025-04-10 | 68.00 | 71.00 | 65.00 | 69.00 | 3.4M |
| 2025-04-09 | 64.00 | 66.00 | 61.00 | 63.00 | 1.6M |
| 2025-04-08 | 61.00 | 68.00 | 61.00 | 66.00 | 2.0M |
| 2025-04-07 | 58.00 | 61.00 | 56.00 | 60.00 | 2.6M |
| 2025-04-04 | 62.00 | 64.00 | 60.00 | 63.00 | 2.4M |
| 2025-04-03 | 65.00 | 72.00 | 59.00 | 63.00 | 6.9M |
| 2025-04-02 | 69.00 | 85.00 | 67.00 | 69.00 | 12.0M |
| 2025-04-01 | 79.00 | 81.00 | 71.00 | 72.00 | 5.2M |
| 2025-03-31 | 79.00 | 82.00 | 78.00 | 79.00 | 2.8M |
| 2025-03-28 | 87.00 | 88.00 | 82.00 | 83.00 | 3.3M |
| 2025-03-27 | 88.00 | 89.00 | 85.00 | 86.00 | 1.9M |
| 2025-03-26 | 86.00 | 88.00 | 84.00 | 88.00 | 1.9M |
| 2025-03-25 | 87.00 | 90.00 | 85.00 | 86.00 | 4.1M |
| 2025-03-24 | 90.00 | 92.00 | 84.00 | 85.00 | 5.9M |
| 2025-03-21 | 91.00 | 95.00 | 87.00 | 90.00 | 6.1M |
| 2025-03-19 | 101.00 | 106.00 | 95.00 | 95.00 | 8.0M |
| 2025-03-18 | 102.00 | 115.00 | 100.00 | 101.00 | 9.6M |
| 2025-03-17 | 104.00 | 110.00 | 99.00 | 101.00 | 12.8M |
| 2025-03-14 | 110.00 | 124.00 | 105.00 | 113.00 | 48.2M |
| 2025-03-13 | 95.00 | 95.00 | 95.00 | 95.00 | 1.4M |
| 2025-03-12 | 145.00 | 145.00 | 145.00 | 145.00 | 0.3M |
| 2025-03-11 | 189.00 | 197.00 | 186.00 | 195.00 | 1.4M |
| 2025-03-10 | 180.00 | 191.00 | 180.00 | 191.00 | 3.2M |
| 2025-03-07 | 201.00 | 205.00 | 198.00 | 199.00 | 1.6M |
| 2025-03-06 | 208.00 | 210.00 | 200.00 | 201.00 | 1.9M |
| 2025-03-05 | 211.00 | 211.00 | 201.00 | 206.00 | 1.6M |
| 2025-03-04 | 218.00 | 219.00 | 210.00 | 210.00 | 1.6M |
| 2025-03-03 | 216.00 | 224.00 | 215.00 | 219.00 | 1.3M |
| 2025-02-28 | 221.00 | 231.00 | 210.00 | 212.00 | 1.7M |
| 2025-02-27 | 220.00 | 225.00 | 217.00 | 217.00 | 1.0M |
| 2025-02-26 | 227.00 | 232.00 | 220.00 | 221.00 | 0.9M |
| 2025-02-25 | 224.00 | 234.00 | 224.00 | 226.00 | 1.2M |
| 2025-02-21 | 223.00 | 227.00 | 220.00 | 223.00 | 1.2M |
| 2025-02-20 | 235.00 | 235.00 | 224.00 | 227.00 | 2.2M |
| 2025-02-19 | 233.00 | 244.00 | 229.00 | 235.00 | 1.4M |
| 2025-02-18 | 233.00 | 239.00 | 231.00 | 234.00 | 1.7M |
| 2025-02-17 | 235.00 | 244.00 | 235.00 | 237.00 | 2.0M |
| 2025-02-14 | 250.00 | 252.00 | 241.00 | 246.00 | 1.3M |
| 2025-02-13 | 242.00 | 255.00 | 240.00 | 251.00 | 1.6M |
| 2025-02-12 | 231.00 | 243.00 | 231.00 | 240.00 | 2.9M |
| 2025-02-10 | 266.00 | 271.00 | 233.00 | 239.00 | 7.0M |
| 2025-02-07 | 275.00 | 281.00 | 268.00 | 270.00 | 1.4M |
| 2025-02-06 | 274.00 | 284.00 | 270.00 | 279.00 | 1.2M |
| 2025-02-05 | 275.00 | 279.00 | 271.00 | 278.00 | 0.6M |
| 2025-02-04 | 281.00 | 285.00 | 274.00 | 274.00 | 1.3M |
| 2025-02-03 | 287.00 | 291.00 | 278.00 | 286.00 | 1.6M |
| 2025-01-31 | 297.00 | 302.00 | 293.00 | 293.00 | 0.8M |
| 2025-01-30 | 291.00 | 295.00 | 287.00 | 291.00 | 1.4M |
| 2025-01-29 | 311.00 | 311.00 | 296.00 | 297.00 | 2.9M |
| 2025-01-28 | 309.00 | 317.00 | 302.00 | 311.00 | 2.1M |
| 2025-01-27 | 308.00 | 325.00 | 304.00 | 314.00 | 4.1M |
| 2025-01-24 | 285.00 | 300.00 | 275.00 | 293.00 | 4.5M |
| 2025-01-23 | 293.00 | 293.00 | 272.00 | 280.00 | 4.5M |
| 2025-01-22 | 313.00 | 314.00 | 277.00 | 286.00 | 7.4M |
| 2025-01-21 | 317.00 | 318.00 | 307.00 | 309.00 | 2.3M |
| 2025-01-20 | 336.00 | 341.00 | 303.00 | 320.00 | 7.4M |
| 2025-01-17 | 369.00 | 373.00 | 345.00 | 348.00 | 3.3M |
| 2025-01-16 | 353.00 | 385.00 | 352.00 | 365.00 | 4.0M |
| 2025-01-15 | 345.00 | 354.00 | 337.00 | 351.00 | 1.2M |
| 2025-01-14 | 362.00 | 370.00 | 336.00 | 343.00 | 2.1M |
| 2025-01-10 | 362.00 | 363.00 | 353.00 | 358.00 | 0.8M |
| 2025-01-09 | 367.00 | 371.00 | 343.00 | 362.00 | 2.9M |
| 2025-01-08 | 376.00 | 385.00 | 352.00 | 361.00 | 2.9M |
| 2025-01-07 | 360.00 | 424.00 | 354.00 | 380.00 | 11.8M |
| 2025-01-06 | 330.00 | 355.00 | 330.00 | 351.00 | 4.2M |