59.75
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 |
---|---|---|---|---|---|
2025-10-03 | 59.95 | 60.55 | 59.35 | 59.75 | 0.4M |
2025-10-02 | 60.95 | 61.50 | 59.80 | 59.85 | 0.3M |
2025-10-01 | 60.65 | 62.00 | 60.25 | 60.95 | 0.2M |
2025-09-30 | 59.65 | 60.70 | 59.50 | 60.65 | 0.3M |
2025-09-29 | 60.20 | 61.00 | 59.60 | 59.60 | 0.3M |
2025-09-26 | 61.95 | 62.55 | 59.75 | 60.00 | 0.6M |
2025-09-25 | 62.35 | 63.20 | 61.70 | 61.70 | 0.2M |
2025-09-24 | 63.20 | 63.40 | 62.05 | 62.15 | 0.3M |
2025-09-23 | 64.10 | 64.25 | 63.20 | 63.40 | 0.2M |
2025-09-22 | 63.05 | 64.10 | 62.80 | 64.00 | 0.3M |
2025-09-19 | 65.15 | 65.60 | 64.15 | 64.35 | 0.5M |
2025-09-18 | 64.25 | 65.75 | 63.50 | 64.90 | 0.8M |
2025-09-17 | 63.10 | 64.35 | 62.95 | 63.80 | 0.6M |
2025-09-16 | 63.55 | 64.45 | 62.85 | 62.85 | 0.4M |
2025-09-15 | 64.20 | 65.05 | 63.15 | 63.15 | 0.4M |
2025-09-12 | 64.95 | 65.60 | 63.50 | 63.80 | 1.1M |
2025-09-11 | 65.90 | 70.00 | 63.80 | 64.00 | 2.6M |
2025-09-10 | 71.50 | 74.65 | 71.50 | 74.00 | 0.3M |
2025-09-09 | 70.90 | 71.70 | 70.75 | 70.75 | 0.1M |
2025-09-08 | 70.00 | 70.90 | 69.60 | 70.60 | 0.1M |
2025-09-05 | 70.45 | 71.05 | 69.70 | 70.15 | 0.1M |
2025-09-04 | 68.20 | 70.35 | 68.20 | 70.00 | 0.1M |
2025-09-03 | 71.35 | 71.65 | 67.50 | 68.20 | 0.2M |
2025-09-02 | 72.75 | 72.75 | 70.60 | 70.60 | 0.2M |
2025-09-01 | 74.05 | 74.35 | 72.60 | 72.60 | 0.1M |
2025-08-29 | 75.15 | 75.30 | 73.95 | 74.10 | 0.1M |
2025-08-28 | 76.80 | 77.20 | 75.10 | 75.50 | 0.0M |
2025-08-27 | 77.00 | 77.20 | 76.60 | 76.95 | 0.1M |
2025-08-26 | 78.45 | 78.45 | 76.40 | 77.00 | 0.1M |
2025-08-25 | 78.80 | 79.40 | 78.20 | 78.55 | 0.1M |
2025-08-22 | 78.05 | 78.80 | 76.45 | 78.80 | 0.1M |
2025-08-21 | 77.00 | 78.00 | 76.65 | 77.65 | 0.1M |
2025-08-20 | 77.65 | 77.65 | 75.80 | 76.80 | 0.0M |
2025-08-19 | 75.50 | 77.65 | 75.50 | 77.65 | 0.1M |
2025-08-18 | 75.50 | 76.80 | 75.25 | 75.50 | 0.0M |
2025-08-15 | 75.75 | 75.95 | 75.15 | 75.85 | 0.1M |
2025-08-14 | 75.75 | 76.20 | 75.10 | 75.40 | 0.1M |
2025-08-13 | 75.75 | 75.75 | 74.80 | 75.05 | 0.1M |
2025-08-12 | 74.20 | 75.85 | 74.00 | 75.30 | 0.1M |
2025-08-11 | 75.15 | 75.15 | 73.70 | 74.20 | 0.1M |
2025-08-08 | 74.20 | 75.15 | 73.70 | 75.00 | 0.1M |
2025-08-07 | 75.30 | 75.65 | 73.85 | 74.20 | 0.2M |
2025-08-06 | 75.05 | 75.55 | 74.85 | 75.10 | 0.0M |
2025-08-05 | 75.65 | 76.30 | 74.45 | 75.00 | 0.1M |
2025-08-04 | 76.25 | 76.80 | 75.45 | 75.45 | 0.1M |
2025-08-01 | 76.80 | 76.80 | 75.35 | 76.25 | 0.1M |
2025-07-31 | 78.35 | 79.30 | 76.45 | 76.65 | 0.1M |
2025-07-30 | 78.10 | 79.20 | 77.90 | 78.00 | 0.1M |
2025-07-29 | 78.15 | 78.15 | 78.15 | 78.15 | 0.0M |
2025-07-28 | 78.50 | 79.40 | 78.05 | 78.05 | 0.1M |
2025-07-25 | 77.95 | 78.25 | 76.85 | 78.20 | 0.1M |
2025-07-24 | 77.90 | 78.35 | 77.40 | 78.10 | 0.1M |
2025-07-23 | 76.80 | 78.35 | 76.80 | 77.90 | 0.1M |
2025-07-22 | 76.80 | 77.35 | 76.40 | 76.60 | 0.1M |
2025-07-21 | 77.45 | 78.00 | 76.35 | 76.60 | 0.3M |
2025-07-18 | 79.90 | 79.90 | 77.40 | 77.60 | 0.1M |
2025-07-17 | 78.95 | 79.35 | 77.25 | 78.00 | 0.1M |
2025-07-16 | 76.95 | 79.80 | 76.95 | 78.80 | 0.1M |
2025-07-15 | 77.45 | 78.00 | 76.85 | 77.25 | 0.1M |
2025-07-14 | 77.80 | 78.20 | 77.25 | 77.65 | 0.1M |
2025-07-11 | 78.95 | 78.95 | 77.80 | 77.85 | 0.0M |
2025-07-10 | 77.50 | 79.00 | 76.95 | 79.00 | 0.1M |
2025-07-09 | 76.70 | 77.85 | 76.65 | 77.25 | 0.1M |
2025-07-08 | 77.65 | 77.65 | 76.65 | 77.25 | 0.1M |
2025-07-07 | 78.00 | 78.20 | 76.85 | 77.65 | 0.1M |
2025-07-04 | 78.65 | 78.65 | 77.25 | 77.70 | 0.1M |
2025-07-03 | 76.05 | 78.90 | 75.95 | 78.55 | 0.1M |
2025-07-02 | 75.35 | 76.15 | 74.00 | 75.70 | 0.1M |
2025-07-01 | 74.25 | 75.35 | 74.20 | 75.25 | 0.1M |
2025-06-30 | 74.10 | 75.15 | 73.95 | 74.10 | 0.1M |
2025-06-27 | 72.75 | 73.90 | 72.40 | 73.90 | 0.1M |
2025-06-26 | 72.45 | 73.40 | 71.85 | 72.75 | 0.1M |
2025-06-25 | 73.90 | 74.55 | 72.25 | 72.60 | 0.1M |
2025-06-24 | 76.00 | 76.90 | 73.50 | 73.50 | 0.2M |
2025-06-23 | 74.30 | 76.85 | 73.35 | 75.50 | 0.2M |
2025-06-19 | 75.00 | 75.30 | 74.15 | 74.30 | 0.1M |
2025-06-18 | 77.00 | 77.20 | 74.00 | 75.25 | 0.4M |
2025-06-17 | 76.20 | 81.30 | 75.55 | 77.65 | 1.6M |
2025-06-16 | 71.40 | 72.50 | 70.25 | 71.90 | 0.3M |
2025-06-13 | 70.65 | 71.95 | 70.15 | 71.35 | 0.4M |
2025-06-12 | 70.00 | 72.55 | 69.10 | 71.75 | 0.3M |
2025-06-11 | 71.40 | 71.85 | 69.50 | 69.70 | 0.3M |
2025-06-10 | 75.85 | 75.90 | 71.00 | 71.15 | 0.8M |
2025-06-09 | 74.90 | 76.35 | 74.90 | 75.75 | 0.2M |
2025-06-05 | 74.80 | 75.75 | 74.50 | 74.90 | 0.1M |
2025-06-04 | 74.25 | 75.00 | 73.20 | 74.95 | 0.1M |
2025-06-03 | 73.05 | 73.95 | 72.55 | 73.35 | 0.1M |
2025-06-02 | 74.15 | 74.25 | 71.60 | 73.25 | 0.4M |
2025-05-30 | 76.05 | 76.20 | 73.10 | 74.20 | 1.5M |
2025-05-28 | 73.50 | 76.15 | 73.45 | 76.05 | 0.1M |
2025-05-27 | 74.50 | 74.75 | 73.25 | 73.55 | 0.2M |
2025-05-26 | 76.10 | 76.10 | 73.35 | 74.50 | 0.1M |
2025-05-23 | 76.00 | 78.40 | 74.95 | 76.00 | 0.3M |
2025-05-22 | 78.25 | 78.25 | 75.35 | 75.50 | 0.1M |
2025-05-21 | 78.30 | 78.80 | 77.45 | 77.95 | 0.1M |
2025-05-20 | 80.00 | 80.10 | 78.30 | 78.40 | 0.2M |
2025-05-19 | 79.65 | 80.25 | 78.95 | 80.00 | 0.1M |
2025-05-16 | 80.50 | 81.05 | 79.00 | 79.90 | 0.2M |
2025-05-15 | 80.70 | 81.45 | 79.85 | 81.30 | 0.1M |
2025-05-14 | 81.90 | 82.95 | 80.20 | 80.65 | 0.1M |
2025-05-13 | 80.30 | 82.10 | 79.40 | 81.85 | 0.1M |
2025-05-12 | 80.60 | 82.55 | 79.65 | 80.30 | 0.1M |
2025-05-09 | 84.30 | 85.00 | 79.85 | 80.30 | 0.3M |
2025-05-08 | 79.95 | 81.55 | 79.55 | 81.20 | 0.1M |
2025-05-07 | 79.55 | 80.85 | 79.30 | 80.10 | 0.1M |
2025-05-06 | 79.30 | 80.18 | 77.95 | 79.58 | 0.1M |
2025-05-05 | 78.23 | 79.58 | 77.58 | 79.30 | 0.1M |
2025-05-02 | 79.36 | 79.36 | 76.92 | 78.41 | 0.1M |
2025-04-30 | 76.98 | 79.86 | 76.32 | 79.86 | 0.1M |
2025-04-29 | 76.20 | 77.06 | 75.39 | 76.97 | 0.1M |
2025-04-28 | 75.66 | 76.88 | 75.66 | 76.37 | 0.1M |
2025-04-25 | 75.73 | 76.23 | 74.86 | 75.39 | 0.1M |
2025-04-24 | 74.28 | 75.74 | 73.20 | 75.43 | 0.1M |
2025-04-23 | 74.30 | 75.00 | 73.69 | 74.50 | 0.4M |
2025-04-22 | 71.86 | 74.00 | 70.22 | 73.23 | 0.1M |
2025-04-17 | 71.28 | 71.65 | 70.17 | 70.60 | 0.0M |
2025-04-16 | 72.99 | 72.99 | 70.50 | 71.29 | 0.1M |
2025-04-15 | 71.22 | 72.05 | 70.71 | 72.05 | 0.3M |
2025-04-14 | 68.40 | 70.78 | 68.40 | 70.62 | 0.3M |
2025-04-11 | 66.44 | 68.42 | 65.84 | 68.40 | 0.7M |
2025-04-10 | 70.69 | 70.69 | 66.20 | 66.61 | 0.3M |
2025-04-09 | 66.40 | 66.52 | 62.59 | 64.22 | 2.2M |
2025-04-08 | 67.00 | 67.60 | 65.00 | 66.60 | 0.6M |
2025-04-07 | 62.30 | 69.97 | 62.00 | 66.20 | 0.3M |
2025-04-04 | 67.65 | 69.00 | 65.45 | 66.30 | 0.1M |
2025-04-03 | 67.00 | 68.40 | 66.45 | 68.00 | 0.1M |
2025-04-02 | 69.00 | 69.60 | 66.90 | 68.55 | 0.1M |
2025-04-01 | 65.85 | 68.40 | 65.85 | 68.30 | 0.1M |
2025-03-31 | 67.00 | 67.00 | 65.80 | 65.90 | 0.1M |
2025-03-28 | 67.75 | 68.40 | 66.40 | 67.00 | 0.1M |
2025-03-27 | 67.95 | 68.15 | 66.85 | 67.90 | 0.1M |
2025-03-26 | 69.20 | 70.00 | 68.40 | 68.40 | 0.1M |
2025-03-25 | 68.75 | 69.90 | 68.00 | 69.30 | 0.0M |
2025-03-24 | 69.05 | 69.50 | 67.85 | 68.75 | 0.1M |
2025-03-21 | 69.15 | 69.15 | 68.10 | 68.75 | 0.1M |
2025-03-20 | 70.75 | 71.05 | 68.85 | 69.60 | 0.1M |
2025-03-19 | 70.10 | 71.25 | 69.85 | 70.90 | 0.1M |
2025-03-18 | 72.05 | 72.10 | 70.10 | 70.55 | 0.2M |
2025-03-17 | 73.20 | 73.50 | 71.75 | 72.10 | 0.1M |
2025-03-14 | 72.20 | 74.25 | 72.15 | 73.10 | 0.2M |
2025-03-13 | 79.65 | 80.75 | 71.25 | 72.25 | 0.4M |
2025-03-12 | 76.15 | 76.95 | 74.00 | 76.00 | 0.2M |
2025-03-11 | 78.00 | 78.50 | 75.30 | 76.15 | 0.1M |
2025-03-10 | 77.85 | 78.60 | 77.55 | 78.00 | 0.0M |
2025-03-07 | 78.05 | 78.40 | 76.35 | 77.60 | 0.1M |
2025-03-06 | 78.15 | 79.70 | 78.15 | 78.35 | 0.1M |
2025-03-05 | 77.20 | 80.35 | 77.20 | 77.65 | 0.2M |
2025-03-04 | 78.00 | 78.00 | 75.70 | 76.20 | 0.2M |
2025-03-03 | 79.85 | 79.85 | 77.50 | 78.00 | 0.6M |
2025-02-28 | 79.75 | 80.10 | 78.05 | 79.85 | 0.2M |
2025-02-27 | 81.00 | 81.00 | 79.30 | 79.75 | 0.0M |
2025-02-26 | 81.25 | 81.25 | 80.10 | 80.15 | 0.0M |
2025-02-25 | 79.25 | 80.25 | 78.75 | 79.45 | 0.0M |
2025-02-24 | 78.85 | 79.50 | 77.50 | 79.40 | 0.1M |
2025-02-21 | 79.90 | 81.50 | 78.80 | 78.80 | 0.1M |
2025-02-20 | 80.05 | 80.70 | 79.25 | 79.75 | 0.1M |
2025-02-19 | 81.95 | 82.85 | 79.40 | 80.15 | 0.1M |
2025-02-18 | 79.45 | 82.05 | 79.45 | 81.75 | 0.1M |
2025-02-17 | 79.15 | 80.00 | 78.75 | 79.45 | 0.2M |
2025-02-14 | 79.85 | 80.40 | 79.15 | 79.25 | 0.0M |
2025-02-13 | 79.60 | 80.55 | 78.60 | 79.85 | 0.2M |
2025-02-12 | 80.50 | 81.40 | 79.50 | 79.50 | 0.0M |
2025-02-11 | 81.50 | 81.70 | 80.10 | 80.10 | 0.0M |
2025-02-10 | 80.40 | 82.00 | 80.40 | 81.50 | 0.1M |
2025-02-07 | 80.25 | 81.45 | 80.00 | 80.00 | 0.1M |
2025-02-06 | 79.05 | 80.25 | 78.50 | 80.25 | 0.1M |
2025-02-05 | 82.65 | 83.00 | 78.55 | 78.55 | 0.6M |
2025-02-04 | 82.10 | 83.00 | 81.30 | 82.65 | 0.0M |
2025-02-03 | 82.20 | 82.45 | 81.00 | 82.10 | 0.1M |
2025-01-31 | 83.65 | 83.80 | 82.65 | 83.00 | 0.1M |
2025-01-30 | 83.75 | 85.20 | 83.55 | 83.70 | 0.1M |
2025-01-29 | 83.45 | 84.80 | 83.20 | 83.70 | 0.1M |
2025-01-28 | 83.85 | 85.20 | 83.30 | 83.45 | 0.1M |
2025-01-27 | 83.15 | 84.30 | 82.30 | 83.90 | 0.1M |
2025-01-24 | 82.20 | 83.65 | 81.95 | 83.05 | 0.1M |
2025-01-23 | 81.00 | 82.55 | 80.15 | 82.20 | 0.3M |
2025-01-22 | 79.40 | 81.05 | 79.30 | 81.00 | 0.1M |
2025-01-21 | 77.55 | 79.45 | 76.70 | 79.40 | 0.1M |
2025-01-20 | 76.60 | 79.00 | 76.25 | 77.35 | 0.5M |
2025-01-17 | 75.25 | 77.50 | 75.25 | 76.65 | 0.2M |
2025-01-16 | 74.20 | 75.85 | 73.20 | 75.25 | 0.2M |
2025-01-15 | 71.95 | 74.00 | 71.90 | 73.75 | 0.1M |
2025-01-14 | 70.80 | 72.20 | 70.60 | 71.80 | 0.1M |
2025-01-13 | 70.60 | 71.20 | 69.25 | 70.50 | 0.1M |
2025-01-10 | 71.25 | 72.65 | 70.60 | 70.65 | 0.5M |
2025-01-09 | 70.45 | 71.20 | 69.90 | 70.90 | 0.1M |
2025-01-08 | 72.00 | 72.60 | 70.25 | 70.50 | 0.1M |
2025-01-07 | 74.20 | 74.60 | 71.35 | 71.35 | 0.1M |
2025-01-03 | 76.30 | 76.30 | 73.80 | 73.95 | 0.1M |
2025-01-02 | 74.75 | 76.45 | 74.55 | 76.30 | 0.1M |