57.99
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 | 62.00 | 62.00 | 55.00 | 57.99 | 0.0M |
| 2025-09-25 | 65.70 | 65.70 | 58.00 | 58.00 | 0.0M |
| 2025-09-24 | 61.00 | 61.00 | 60.00 | 60.00 | 0.0M |
| 2025-09-23 | 60.30 | 61.29 | 58.00 | 60.21 | 0.0M |
| 2025-09-22 | 57.00 | 61.80 | 57.00 | 58.20 | 0.0M |
| 2025-09-19 | 60.20 | 65.00 | 59.10 | 63.30 | 0.0M |
| 2025-09-18 | 67.90 | 67.90 | 61.00 | 62.23 | 0.0M |
| 2025-09-17 | 60.00 | 62.99 | 59.99 | 62.21 | 0.0M |
| 2025-09-16 | 61.28 | 62.00 | 56.80 | 57.35 | 0.0M |
| 2025-09-15 | 60.05 | 62.00 | 59.70 | 61.39 | 0.0M |
| 2025-09-12 | 60.95 | 61.00 | 59.70 | 60.05 | 0.0M |
| 2025-09-11 | 62.00 | 62.50 | 57.40 | 57.90 | 0.0M |
| 2025-09-10 | 58.00 | 62.00 | 56.11 | 62.00 | 0.0M |
| 2025-09-09 | 61.99 | 61.99 | 61.99 | 61.99 | 0.0M |
| 2025-09-08 | 60.75 | 62.00 | 59.22 | 61.00 | 0.0M |
| 2025-09-05 | 62.00 | 62.00 | 60.89 | 60.89 | 0.0M |
| 2025-09-04 | 62.79 | 62.79 | 59.70 | 59.70 | 0.0M |
| 2025-09-03 | 62.80 | 62.80 | 61.00 | 62.79 | 0.0M |
| 2025-09-02 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2025-09-01 | 62.99 | 64.40 | 61.10 | 63.95 | 0.0M |
| 2025-08-29 | 64.00 | 64.00 | 58.20 | 59.21 | 0.0M |
| 2025-08-28 | 68.50 | 68.50 | 64.50 | 64.50 | 0.0M |
| 2025-08-26 | 62.20 | 62.30 | 62.20 | 62.30 | 0.0M |
| 2025-08-22 | 61.59 | 68.70 | 61.59 | 64.22 | 0.0M |
| 2025-08-21 | 66.90 | 66.90 | 60.40 | 62.85 | 0.0M |
| 2025-08-20 | 66.90 | 66.90 | 60.90 | 61.03 | 0.0M |
| 2025-08-19 | 65.90 | 65.90 | 57.55 | 64.80 | 0.0M |
| 2025-08-18 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2025-08-14 | 65.90 | 65.90 | 62.00 | 63.00 | 0.0M |
| 2025-08-12 | 62.00 | 64.99 | 55.10 | 63.50 | 0.0M |
| 2025-08-11 | 59.59 | 65.60 | 57.90 | 61.00 | 0.0M |
| 2025-08-08 | 65.59 | 65.59 | 58.00 | 60.20 | 0.0M |
| 2025-08-07 | 59.30 | 64.00 | 58.66 | 59.76 | 0.0M |
| 2025-08-06 | 64.70 | 64.70 | 62.00 | 64.00 | 0.0M |
| 2025-08-05 | 66.10 | 66.10 | 60.02 | 61.72 | 0.0M |
| 2025-08-04 | 62.00 | 63.94 | 60.00 | 63.02 | 0.0M |
| 2025-08-01 | 62.00 | 62.00 | 60.90 | 60.90 | 0.0M |
| 2025-07-31 | 62.00 | 63.00 | 60.95 | 60.95 | 0.0M |
| 2025-07-30 | 62.00 | 63.99 | 62.00 | 63.99 | 0.0M |
| 2025-07-29 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2025-07-28 | 65.95 | 65.95 | 60.71 | 62.50 | 0.0M |
| 2025-07-25 | 66.00 | 66.35 | 62.00 | 63.90 | 0.0M |
| 2025-07-24 | 67.04 | 67.04 | 63.69 | 64.00 | 0.0M |
| 2025-07-23 | 63.80 | 69.80 | 63.80 | 67.04 | 0.0M |
| 2025-07-22 | 68.00 | 68.00 | 67.00 | 67.00 | 0.0M |
| 2025-07-21 | 66.33 | 66.33 | 64.25 | 66.00 | 0.0M |
| 2025-07-18 | 65.95 | 66.00 | 62.15 | 66.00 | 0.0M |
| 2025-07-17 | 66.90 | 66.90 | 64.00 | 64.25 | 0.0M |
| 2025-07-16 | 66.90 | 66.90 | 63.80 | 63.80 | 0.0M |
| 2025-07-15 | 63.73 | 65.80 | 63.10 | 63.80 | 0.0M |
| 2025-07-14 | 66.41 | 67.35 | 62.90 | 63.10 | 0.0M |
| 2025-07-11 | 66.35 | 66.35 | 62.51 | 66.20 | 0.0M |
| 2025-07-10 | 64.50 | 66.00 | 62.66 | 63.25 | 0.0M |
| 2025-07-09 | 62.70 | 67.80 | 62.70 | 64.50 | 0.0M |
| 2025-07-08 | 66.00 | 66.00 | 65.67 | 65.67 | 0.0M |
| 2025-07-07 | 67.10 | 67.10 | 64.70 | 66.99 | 0.0M |
| 2025-07-04 | 63.68 | 65.10 | 60.78 | 64.00 | 0.0M |
| 2025-07-03 | 63.70 | 68.99 | 63.68 | 63.68 | 0.0M |
| 2025-07-02 | 68.05 | 68.05 | 66.01 | 67.03 | 0.0M |
| 2025-07-01 | 69.99 | 69.99 | 68.60 | 69.48 | 0.0M |
| 2025-06-30 | 60.91 | 67.10 | 60.91 | 66.94 | 0.0M |
| 2025-06-27 | 64.00 | 67.20 | 64.00 | 64.11 | 0.0M |
| 2025-06-26 | 69.90 | 69.90 | 64.00 | 64.00 | 0.0M |
| 2025-06-25 | 72.00 | 72.00 | 65.73 | 67.17 | 0.0M |
| 2025-06-24 | 71.38 | 71.38 | 66.60 | 69.13 | 0.0M |
| 2025-06-23 | 63.70 | 68.14 | 63.70 | 67.99 | 0.0M |
| 2025-06-20 | 67.94 | 67.94 | 64.55 | 65.00 | 0.0M |
| 2025-06-19 | 64.60 | 69.99 | 64.60 | 67.94 | 0.0M |
| 2025-06-18 | 69.10 | 69.10 | 68.00 | 68.00 | 0.0M |
| 2025-06-17 | 66.63 | 66.63 | 66.00 | 66.00 | 0.0M |
| 2025-06-16 | 68.24 | 68.24 | 63.05 | 63.46 | 0.0M |
| 2025-06-13 | 67.12 | 67.12 | 65.00 | 65.00 | 0.0M |
| 2025-06-12 | 70.60 | 70.60 | 67.11 | 67.21 | 0.0M |
| 2025-06-11 | 67.57 | 71.75 | 67.57 | 70.62 | 0.0M |
| 2025-06-10 | 69.00 | 69.00 | 62.81 | 68.95 | 0.0M |
| 2025-06-09 | 69.42 | 69.42 | 66.01 | 66.05 | 0.0M |
| 2025-06-06 | 66.66 | 69.82 | 63.19 | 69.42 | 0.0M |
| 2025-06-05 | 73.48 | 73.48 | 66.51 | 66.51 | 0.0M |
| 2025-06-04 | 69.00 | 72.44 | 65.61 | 69.99 | 0.0M |
| 2025-06-03 | 70.00 | 70.23 | 69.00 | 69.00 | 0.0M |
| 2025-06-02 | 66.90 | 66.90 | 63.56 | 66.89 | 0.0M |
| 2025-05-30 | 67.37 | 67.37 | 66.80 | 66.90 | 0.0M |
| 2025-05-29 | 70.00 | 70.67 | 64.00 | 64.17 | 0.0M |
| 2025-05-28 | 67.31 | 67.31 | 65.00 | 67.31 | 0.0M |
| 2025-05-27 | 69.40 | 69.40 | 62.91 | 68.00 | 0.0M |
| 2025-05-26 | 71.40 | 71.40 | 65.65 | 66.10 | 0.0M |
| 2025-05-23 | 69.34 | 69.34 | 68.99 | 68.99 | 0.0M |
| 2025-05-22 | 71.71 | 72.07 | 66.05 | 66.06 | 0.0M |
| 2025-05-21 | 71.00 | 72.40 | 68.65 | 68.65 | 0.0M |
| 2025-05-20 | 68.60 | 72.80 | 68.60 | 69.00 | 0.0M |
| 2025-05-19 | 71.90 | 71.90 | 68.00 | 69.91 | 0.0M |
| 2025-05-16 | 69.00 | 73.40 | 68.50 | 68.50 | 0.0M |
| 2025-05-15 | 69.95 | 69.95 | 69.95 | 69.95 | 0.0M |
| 2025-05-14 | 72.43 | 72.43 | 70.00 | 70.00 | 0.0M |
| 2025-05-13 | 66.99 | 70.30 | 65.65 | 69.00 | 0.0M |
| 2025-05-12 | 67.72 | 67.72 | 66.99 | 66.99 | 0.0M |
| 2025-05-09 | 61.73 | 64.96 | 61.73 | 64.50 | 0.0M |
| 2025-05-08 | 64.97 | 66.88 | 64.97 | 64.97 | 0.0M |
| 2025-05-07 | 63.65 | 66.86 | 63.65 | 63.70 | 0.0M |
| 2025-05-06 | 68.99 | 68.99 | 62.99 | 67.00 | 0.0M |
| 2025-05-05 | 66.71 | 66.71 | 66.30 | 66.30 | 0.0M |
| 2025-05-02 | 65.54 | 65.54 | 63.54 | 63.54 | 0.0M |
| 2025-04-29 | 62.37 | 66.00 | 59.85 | 64.90 | 0.0M |
| 2025-04-28 | 63.00 | 63.00 | 63.00 | 63.00 | 0.0M |
| 2025-04-25 | 62.00 | 65.80 | 59.90 | 65.80 | 0.0M |
| 2025-04-24 | 63.00 | 63.00 | 62.69 | 63.00 | 0.0M |
| 2025-04-23 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2025-04-22 | 63.00 | 63.00 | 60.00 | 60.00 | 0.0M |
| 2025-04-21 | 58.20 | 62.74 | 58.20 | 60.00 | 0.0M |
| 2025-04-17 | 64.05 | 64.05 | 60.00 | 60.00 | 0.0M |
| 2025-04-16 | 55.55 | 61.32 | 55.55 | 61.32 | 0.0M |
| 2025-04-15 | 58.40 | 58.40 | 55.62 | 58.40 | 0.0M |
| 2025-04-11 | 55.62 | 55.62 | 55.62 | 55.62 | 0.0M |
| 2025-04-09 | 59.62 | 59.62 | 55.62 | 55.62 | 0.0M |
| 2025-04-08 | 60.00 | 60.00 | 58.43 | 58.45 | 0.0M |
| 2025-04-07 | 63.00 | 63.00 | 61.50 | 61.50 | 0.0M |
| 2025-04-03 | 63.24 | 63.24 | 63.24 | 63.24 | 0.0M |
| 2025-04-02 | 60.23 | 60.23 | 60.23 | 60.23 | 0.0M |
| 2025-04-01 | 62.90 | 62.90 | 57.37 | 57.37 | 0.0M |
| 2025-03-28 | 61.90 | 61.90 | 56.62 | 60.38 | 0.0M |
| 2025-03-26 | 59.59 | 62.71 | 59.59 | 59.59 | 0.0M |
| 2025-03-25 | 63.20 | 63.20 | 58.02 | 62.72 | 0.0M |
| 2025-03-24 | 57.63 | 60.33 | 55.01 | 60.30 | 0.0M |
| 2025-03-21 | 59.40 | 59.40 | 57.50 | 57.63 | 0.0M |
| 2025-03-20 | 62.50 | 62.50 | 59.40 | 59.40 | 0.0M |
| 2025-03-19 | 56.80 | 62.50 | 56.80 | 62.50 | 0.0M |
| 2025-03-18 | 59.00 | 64.00 | 58.81 | 59.75 | 0.0M |
| 2025-03-17 | 61.90 | 61.90 | 61.90 | 61.90 | 0.0M |
| 2025-03-13 | 64.90 | 64.90 | 61.99 | 61.99 | 0.0M |
| 2025-03-12 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2025-03-11 | 59.95 | 62.80 | 59.95 | 62.00 | 0.0M |
| 2025-03-10 | 66.25 | 66.25 | 59.95 | 59.95 | 0.0M |
| 2025-03-07 | 63.99 | 63.99 | 63.10 | 63.10 | 0.0M |
| 2025-03-06 | 58.05 | 60.95 | 55.20 | 60.95 | 0.0M |
| 2025-03-05 | 63.95 | 63.95 | 58.00 | 58.05 | 0.0M |
| 2025-03-04 | 58.99 | 61.00 | 58.99 | 61.00 | 0.0M |
| 2025-03-03 | 62.80 | 62.80 | 58.90 | 58.99 | 0.0M |
| 2025-02-28 | 63.52 | 63.52 | 62.00 | 62.00 | 0.0M |
| 2025-02-27 | 61.00 | 61.00 | 60.50 | 60.50 | 0.0M |
| 2025-02-25 | 61.80 | 61.80 | 61.80 | 61.80 | 0.0M |
| 2025-02-24 | 62.99 | 62.99 | 59.85 | 59.85 | 0.0M |
| 2025-02-21 | 63.84 | 63.84 | 63.00 | 63.00 | 0.0M |
| 2025-02-19 | 61.20 | 61.20 | 60.80 | 60.80 | 0.0M |
| 2025-02-18 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2025-02-17 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2025-02-14 | 56.05 | 58.00 | 56.05 | 58.00 | 0.0M |
| 2025-02-13 | 61.70 | 64.70 | 59.00 | 59.00 | 0.0M |
| 2025-02-12 | 62.01 | 62.01 | 61.70 | 61.70 | 0.0M |
| 2025-02-11 | 63.95 | 65.60 | 59.57 | 63.60 | 0.0M |
| 2025-02-10 | 66.00 | 69.00 | 62.70 | 62.70 | 0.0M |
| 2025-02-07 | 66.20 | 66.20 | 66.00 | 66.00 | 0.0M |
| 2025-02-06 | 67.46 | 67.46 | 61.04 | 66.20 | 0.0M |
| 2025-02-05 | 61.20 | 64.25 | 58.15 | 64.25 | 0.0M |
| 2025-02-04 | 58.51 | 61.20 | 58.51 | 61.20 | 0.0M |
| 2025-02-03 | 61.35 | 61.35 | 58.29 | 58.29 | 0.0M |
| 2025-02-01 | 64.57 | 67.79 | 61.35 | 61.35 | 0.0M |
| 2025-01-31 | 64.48 | 65.80 | 63.53 | 64.57 | 0.0M |
| 2025-01-30 | 65.81 | 65.81 | 65.80 | 65.80 | 0.0M |
| 2025-01-29 | 59.70 | 62.68 | 56.80 | 62.68 | 0.0M |
| 2025-01-28 | 60.00 | 60.00 | 59.70 | 59.70 | 0.0M |
| 2025-01-27 | 63.30 | 63.30 | 60.50 | 60.50 | 0.0M |
| 2025-01-24 | 63.30 | 63.30 | 63.30 | 63.30 | 0.0M |
| 2025-01-23 | 66.60 | 66.60 | 66.60 | 66.60 | 0.0M |
| 2025-01-22 | 66.60 | 66.60 | 66.60 | 66.60 | 0.0M |
| 2025-01-21 | 63.18 | 67.95 | 63.18 | 67.95 | 0.0M |
| 2025-01-20 | 61.72 | 68.19 | 61.72 | 66.50 | 0.0M |
| 2025-01-17 | 64.65 | 65.00 | 64.62 | 64.95 | 0.0M |
| 2025-01-16 | 71.00 | 71.93 | 68.00 | 68.02 | 0.0M |
| 2025-01-15 | 65.25 | 68.51 | 65.25 | 68.51 | 0.0M |
| 2025-01-14 | 59.15 | 65.36 | 59.15 | 65.25 | 0.0M |
| 2025-01-13 | 63.63 | 63.63 | 62.25 | 62.25 | 0.0M |
| 2025-01-10 | 63.00 | 63.31 | 63.00 | 63.03 | 0.0M |
| 2025-01-09 | 64.00 | 64.00 | 63.00 | 63.00 | 0.0M |
| 2025-01-08 | 63.00 | 64.00 | 62.00 | 64.00 | 0.0M |
| 2025-01-07 | 62.08 | 64.99 | 62.00 | 63.53 | 0.0M |
| 2025-01-06 | 65.69 | 65.69 | 64.00 | 64.00 | 0.0M |
| 2025-01-03 | 64.50 | 67.47 | 64.30 | 64.49 | 0.0M |
| 2025-01-02 | 64.00 | 67.50 | 62.66 | 67.50 | 0.0M |
| 2025-01-01 | 69.30 | 69.30 | 63.05 | 65.94 | 0.0M |