76.24
最終更新: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 74.15 | 77.90 | 72.31 | 76.24 | 0.1M |
| 2025-09-25 | 79.98 | 80.69 | 73.36 | 74.71 | 0.1M |
| 2025-09-24 | 78.02 | 80.95 | 77.11 | 79.81 | 0.2M |
| 2025-09-23 | 69.32 | 81.50 | 69.23 | 78.02 | 0.8M |
| 2025-09-22 | 70.07 | 70.57 | 69.03 | 69.23 | 0.0M |
| 2025-09-19 | 69.32 | 70.50 | 69.10 | 69.98 | 0.0M |
| 2025-09-18 | 70.83 | 71.80 | 69.11 | 69.32 | 0.1M |
| 2025-09-17 | 71.08 | 71.51 | 69.99 | 70.05 | 0.0M |
| 2025-09-16 | 70.69 | 71.90 | 69.50 | 71.03 | 0.0M |
| 2025-09-15 | 70.00 | 71.76 | 69.16 | 70.89 | 0.0M |
| 2025-09-12 | 71.82 | 71.82 | 68.99 | 69.84 | 0.0M |
| 2025-09-11 | 74.99 | 74.99 | 69.15 | 70.13 | 0.1M |
| 2025-09-10 | 73.30 | 76.50 | 72.41 | 73.20 | 0.1M |
| 2025-09-09 | 74.97 | 75.34 | 72.55 | 73.30 | 0.0M |
| 2025-09-08 | 74.99 | 76.00 | 73.50 | 75.17 | 0.1M |
| 2025-09-05 | 66.52 | 77.28 | 66.52 | 73.45 | 0.2M |
| 2025-09-04 | 71.50 | 72.00 | 66.01 | 67.18 | 0.0M |
| 2025-09-03 | 69.80 | 71.80 | 67.91 | 69.33 | 0.1M |
| 2025-09-02 | 68.98 | 72.00 | 67.78 | 69.15 | 0.1M |
| 2025-09-01 | 65.30 | 68.99 | 64.08 | 68.06 | 0.0M |
| 2025-08-29 | 67.14 | 67.90 | 64.53 | 64.83 | 0.1M |
| 2025-08-28 | 61.75 | 71.05 | 61.75 | 67.14 | 0.3M |
| 2025-08-26 | 63.82 | 63.98 | 62.01 | 62.63 | 0.0M |
| 2025-08-25 | 63.01 | 64.80 | 63.00 | 63.63 | 0.0M |
| 2025-08-22 | 64.93 | 64.95 | 63.00 | 63.10 | 0.0M |
| 2025-08-21 | 62.90 | 64.78 | 62.69 | 64.00 | 0.1M |
| 2025-08-20 | 65.99 | 67.49 | 61.10 | 61.84 | 0.1M |
| 2025-08-19 | 64.01 | 66.49 | 64.01 | 65.81 | 0.0M |
| 2025-08-18 | 66.99 | 67.80 | 63.61 | 64.80 | 0.0M |
| 2025-08-14 | 68.29 | 68.29 | 64.75 | 65.31 | 0.0M |
| 2025-08-13 | 68.53 | 68.61 | 66.01 | 67.35 | 0.0M |
| 2025-08-12 | 68.89 | 68.89 | 68.00 | 68.61 | 0.0M |
| 2025-08-11 | 71.99 | 73.64 | 68.01 | 68.32 | 0.0M |
| 2025-08-08 | 67.47 | 73.00 | 66.05 | 71.08 | 0.1M |
| 2025-08-07 | 65.64 | 68.35 | 64.51 | 67.06 | 0.0M |
| 2025-08-06 | 66.99 | 67.46 | 64.50 | 64.98 | 0.0M |
| 2025-08-05 | 66.43 | 68.39 | 66.30 | 66.60 | 0.1M |
| 2025-08-04 | 66.97 | 66.99 | 64.55 | 65.79 | 0.0M |
| 2025-08-01 | 67.97 | 67.97 | 65.70 | 65.73 | 0.0M |
| 2025-07-31 | 66.25 | 67.90 | 65.68 | 67.74 | 0.0M |
| 2025-07-30 | 66.68 | 69.48 | 65.80 | 67.13 | 0.1M |
| 2025-07-29 | 66.58 | 68.00 | 65.12 | 66.93 | 0.0M |
| 2025-07-28 | 66.53 | 67.97 | 65.07 | 66.57 | 0.0M |
| 2025-07-25 | 67.00 | 67.75 | 65.67 | 66.20 | 0.1M |
| 2025-07-24 | 69.99 | 70.00 | 66.32 | 66.97 | 0.1M |
| 2025-07-23 | 69.60 | 69.60 | 66.36 | 68.44 | 0.1M |
| 2025-07-22 | 73.99 | 74.49 | 68.50 | 69.60 | 0.1M |
| 2025-07-21 | 74.97 | 74.97 | 73.00 | 73.07 | 0.0M |
| 2025-07-18 | 75.32 | 75.79 | 74.50 | 74.98 | 0.0M |
| 2025-07-17 | 75.97 | 76.14 | 74.55 | 75.54 | 0.0M |
| 2025-07-16 | 75.90 | 76.33 | 75.64 | 75.90 | 0.0M |
| 2025-07-15 | 76.20 | 76.58 | 75.15 | 75.84 | 0.0M |
| 2025-07-14 | 77.69 | 77.69 | 75.60 | 75.86 | 0.0M |
| 2025-07-11 | 76.03 | 77.68 | 75.51 | 75.85 | 0.0M |
| 2025-07-10 | 76.80 | 78.00 | 75.71 | 76.77 | 0.0M |
| 2025-07-09 | 77.99 | 78.14 | 76.80 | 77.18 | 0.0M |
| 2025-07-08 | 77.00 | 78.08 | 75.50 | 77.26 | 0.1M |
| 2025-07-07 | 78.00 | 78.00 | 75.52 | 76.35 | 0.0M |
| 2025-07-04 | 77.81 | 78.33 | 76.68 | 76.99 | 0.1M |
| 2025-07-03 | 78.00 | 78.49 | 77.33 | 77.81 | 0.0M |
| 2025-07-02 | 80.00 | 80.02 | 77.49 | 78.44 | 0.0M |
| 2025-07-01 | 80.71 | 81.84 | 79.20 | 79.45 | 0.1M |
| 2025-06-30 | 83.90 | 83.90 | 80.00 | 80.48 | 0.0M |
| 2025-06-27 | 77.97 | 84.99 | 77.70 | 82.20 | 0.1M |
| 2025-06-26 | 81.50 | 81.50 | 77.15 | 77.43 | 0.0M |
| 2025-06-25 | 79.55 | 82.00 | 78.10 | 78.68 | 0.0M |
| 2025-06-24 | 80.59 | 82.65 | 79.11 | 79.45 | 0.0M |
| 2025-06-23 | 79.53 | 82.00 | 79.30 | 79.55 | 0.0M |
| 2025-06-20 | 81.07 | 81.49 | 78.60 | 81.00 | 0.0M |
| 2025-06-19 | 79.12 | 79.79 | 78.51 | 79.49 | 0.0M |
| 2025-06-18 | 81.97 | 81.97 | 77.25 | 78.76 | 0.0M |
| 2025-06-17 | 81.97 | 82.37 | 79.52 | 80.08 | 0.0M |
| 2025-06-16 | 81.40 | 84.47 | 80.00 | 80.81 | 0.0M |
| 2025-06-13 | 77.30 | 83.18 | 77.12 | 82.64 | 0.1M |
| 2025-06-12 | 83.44 | 84.99 | 81.10 | 82.16 | 0.0M |
| 2025-06-11 | 84.72 | 86.80 | 83.10 | 83.89 | 0.0M |
| 2025-06-10 | 88.00 | 88.05 | 82.00 | 83.13 | 0.1M |
| 2025-06-09 | 85.27 | 89.99 | 85.01 | 85.36 | 0.1M |
| 2025-06-06 | 77.55 | 84.89 | 77.12 | 84.00 | 0.2M |
| 2025-06-05 | 78.00 | 80.30 | 77.15 | 77.40 | 0.0M |
| 2025-06-04 | 76.85 | 77.28 | 75.82 | 76.67 | 0.0M |
| 2025-06-03 | 77.90 | 77.90 | 75.50 | 77.15 | 0.0M |
| 2025-06-02 | 75.62 | 77.28 | 74.91 | 75.24 | 0.1M |
| 2025-05-30 | 77.90 | 80.50 | 75.11 | 75.99 | 0.1M |
| 2025-05-29 | 78.00 | 78.94 | 77.00 | 77.90 | 0.1M |
| 2025-05-28 | 81.10 | 82.95 | 80.00 | 81.06 | 0.0M |
| 2025-05-27 | 80.86 | 81.62 | 78.94 | 80.18 | 0.0M |
| 2025-05-26 | 82.89 | 83.32 | 80.33 | 80.87 | 0.0M |
| 2025-05-23 | 78.95 | 82.89 | 78.95 | 82.89 | 0.0M |
| 2025-05-22 | 82.56 | 83.00 | 77.70 | 78.95 | 0.0M |
| 2025-05-21 | 80.12 | 83.77 | 77.49 | 81.24 | 0.1M |
| 2025-05-20 | 86.49 | 88.50 | 81.54 | 81.54 | 0.2M |
| 2025-05-19 | 85.84 | 85.84 | 84.39 | 85.84 | 0.1M |
| 2025-05-16 | 81.76 | 81.76 | 79.43 | 81.76 | 0.1M |
| 2025-05-15 | 77.87 | 77.87 | 77.87 | 77.87 | 0.0M |
| 2025-05-14 | 74.17 | 74.17 | 72.15 | 74.17 | 0.0M |
| 2025-05-13 | 70.64 | 70.64 | 70.64 | 70.64 | 0.0M |
| 2025-05-12 | 66.00 | 67.28 | 66.00 | 67.28 | 0.0M |
| 2025-05-09 | 66.20 | 66.20 | 62.22 | 64.08 | 0.0M |
| 2025-05-08 | 68.84 | 68.84 | 64.50 | 64.75 | 0.0M |
| 2025-05-07 | 64.00 | 66.70 | 64.00 | 66.06 | 0.0M |
| 2025-05-06 | 67.95 | 68.63 | 64.70 | 66.14 | 0.0M |
| 2025-05-05 | 69.30 | 70.42 | 67.61 | 68.11 | 0.0M |
| 2025-05-02 | 73.50 | 73.50 | 69.25 | 69.52 | 0.0M |
| 2025-04-30 | 75.50 | 75.50 | 71.54 | 71.58 | 0.0M |
| 2025-04-29 | 78.00 | 78.02 | 75.01 | 75.31 | 0.0M |
| 2025-04-28 | 75.56 | 77.00 | 72.15 | 76.64 | 0.0M |
| 2025-04-25 | 77.77 | 77.77 | 73.79 | 73.83 | 0.0M |
| 2025-04-24 | 76.00 | 77.99 | 74.71 | 77.68 | 0.1M |
| 2025-04-23 | 74.50 | 74.99 | 73.21 | 74.74 | 0.0M |
| 2025-04-22 | 75.01 | 75.09 | 72.93 | 73.06 | 0.0M |
| 2025-04-21 | 73.99 | 75.48 | 71.77 | 75.30 | 0.0M |
| 2025-04-17 | 73.72 | 74.05 | 70.03 | 71.89 | 0.1M |
| 2025-04-16 | 74.46 | 77.98 | 73.04 | 73.72 | 0.0M |
| 2025-04-15 | 74.40 | 74.77 | 72.52 | 74.63 | 0.0M |
| 2025-04-11 | 71.18 | 71.21 | 68.07 | 71.21 | 0.0M |
| 2025-04-09 | 69.93 | 70.19 | 67.20 | 67.82 | 0.0M |
| 2025-04-08 | 70.99 | 71.65 | 69.21 | 70.05 | 0.0M |
| 2025-04-07 | 68.24 | 69.00 | 68.24 | 68.24 | 0.0M |
| 2025-04-04 | 73.48 | 74.74 | 70.12 | 71.84 | 0.0M |
| 2025-04-03 | 72.98 | 73.48 | 71.15 | 73.48 | 0.1M |
| 2025-04-02 | 68.50 | 69.99 | 67.35 | 69.99 | 0.0M |
| 2025-04-01 | 61.20 | 66.66 | 61.20 | 66.66 | 0.0M |
| 2025-03-28 | 64.60 | 67.81 | 62.40 | 63.49 | 0.1M |
| 2025-03-27 | 66.50 | 68.10 | 63.70 | 64.59 | 0.1M |
| 2025-03-26 | 68.25 | 70.47 | 66.25 | 66.64 | 0.1M |
| 2025-03-25 | 74.91 | 74.91 | 69.00 | 69.70 | 0.1M |
| 2025-03-24 | 72.15 | 74.75 | 71.43 | 72.30 | 0.1M |
| 2025-03-21 | 69.81 | 72.89 | 68.00 | 71.79 | 0.1M |
| 2025-03-20 | 70.79 | 71.93 | 68.51 | 69.64 | 0.0M |
| 2025-03-19 | 67.40 | 69.57 | 66.85 | 69.57 | 0.1M |
| 2025-03-18 | 63.25 | 66.26 | 63.25 | 66.26 | 0.1M |
| 2025-03-17 | 63.75 | 68.27 | 63.00 | 63.11 | 0.1M |
| 2025-03-13 | 69.00 | 70.00 | 66.00 | 66.32 | 0.1M |
| 2025-03-12 | 72.41 | 74.59 | 68.58 | 68.58 | 0.0M |
| 2025-03-11 | 73.01 | 75.46 | 71.94 | 72.19 | 0.1M |
| 2025-03-10 | 76.80 | 78.79 | 75.20 | 75.73 | 0.1M |
| 2025-03-07 | 75.04 | 75.04 | 71.43 | 75.04 | 0.0M |
| 2025-03-06 | 71.45 | 71.47 | 69.50 | 71.47 | 0.0M |
| 2025-03-05 | 64.20 | 68.07 | 62.01 | 68.07 | 0.0M |
| 2025-03-04 | 62.90 | 65.68 | 60.61 | 64.83 | 0.1M |
| 2025-03-03 | 68.00 | 68.00 | 62.98 | 63.67 | 0.1M |
| 2025-02-28 | 67.99 | 67.99 | 65.46 | 66.30 | 0.0M |
| 2025-02-27 | 73.00 | 73.00 | 68.91 | 68.91 | 0.0M |
| 2025-02-25 | 67.06 | 72.83 | 67.06 | 72.54 | 0.1M |
| 2025-02-24 | 74.68 | 74.68 | 69.74 | 69.85 | 0.1M |
| 2025-02-21 | 73.90 | 75.00 | 70.81 | 73.42 | 0.1M |
| 2025-02-20 | 69.84 | 71.71 | 68.40 | 71.69 | 0.1M |
| 2025-02-19 | 63.06 | 69.69 | 63.06 | 68.30 | 0.1M |
| 2025-02-18 | 70.80 | 70.80 | 66.38 | 66.38 | 0.1M |
| 2025-02-17 | 70.02 | 72.25 | 69.86 | 69.88 | 0.0M |
| 2025-02-14 | 79.80 | 80.00 | 72.88 | 73.54 | 0.1M |
| 2025-02-13 | 75.00 | 76.72 | 73.99 | 76.72 | 0.0M |
| 2025-02-12 | 74.00 | 76.32 | 70.45 | 73.07 | 0.1M |
| 2025-02-11 | 80.56 | 80.56 | 73.88 | 74.16 | 0.1M |
| 2025-02-10 | 84.39 | 84.39 | 77.50 | 77.77 | 0.1M |
| 2025-02-07 | 84.93 | 84.93 | 81.12 | 81.53 | 0.0M |
| 2025-02-06 | 85.46 | 86.90 | 83.30 | 83.52 | 0.0M |
| 2025-02-05 | 83.35 | 86.80 | 82.35 | 86.00 | 0.0M |
| 2025-02-04 | 85.49 | 85.54 | 82.08 | 83.35 | 0.0M |
| 2025-02-03 | 84.70 | 85.87 | 82.11 | 83.25 | 0.1M |
| 2025-02-01 | 85.16 | 87.39 | 84.50 | 84.70 | 0.0M |
| 2025-01-31 | 87.00 | 87.00 | 83.37 | 83.66 | 0.1M |
| 2025-01-30 | 86.00 | 86.10 | 83.02 | 84.83 | 0.0M |
| 2025-01-29 | 82.00 | 85.85 | 82.00 | 83.99 | 0.0M |
| 2025-01-28 | 87.42 | 87.42 | 82.27 | 82.41 | 0.1M |
| 2025-01-27 | 92.45 | 92.45 | 86.20 | 86.61 | 0.1M |
| 2025-01-24 | 91.80 | 94.77 | 90.05 | 90.74 | 0.0M |
| 2025-01-23 | 96.50 | 96.50 | 92.01 | 92.81 | 0.0M |
| 2025-01-22 | 93.26 | 95.50 | 91.11 | 93.82 | 0.0M |
| 2025-01-21 | 93.70 | 96.50 | 92.01 | 94.01 | 0.0M |
| 2025-01-20 | 92.55 | 95.00 | 91.02 | 91.93 | 0.0M |
| 2025-01-17 | 95.20 | 97.76 | 93.05 | 93.84 | 0.0M |
| 2025-01-16 | 98.40 | 98.40 | 95.28 | 96.57 | 0.0M |
| 2025-01-15 | 97.17 | 97.38 | 94.05 | 94.59 | 0.0M |
| 2025-01-14 | 94.00 | 96.75 | 92.03 | 96.17 | 0.1M |
| 2025-01-13 | 97.69 | 98.70 | 91.60 | 92.45 | 0.1M |
| 2025-01-10 | 97.00 | 97.50 | 92.17 | 96.43 | 0.1M |
| 2025-01-09 | 95.00 | 98.42 | 95.00 | 96.01 | 0.0M |
| 2025-01-08 | 95.90 | 97.62 | 94.15 | 95.73 | 0.0M |
| 2025-01-07 | 94.98 | 97.80 | 93.66 | 96.64 | 0.0M |
| 2025-01-06 | 102.60 | 102.60 | 94.00 | 94.98 | 0.1M |
| 2025-01-03 | 95.60 | 97.72 | 94.99 | 97.72 | 0.0M |
| 2025-01-02 | 94.70 | 95.30 | 91.20 | 93.07 | 0.0M |
| 2025-01-01 | 93.00 | 93.89 | 90.91 | 92.97 | 0.0M |