70.10
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-27 | 86.50 | 87.00 | 83.00 | 87.00 | 0.4M |
| 2024-12-26 | 87.00 | 87.95 | 86.55 | 86.55 | 0.0M |
| 2024-12-23 | 87.00 | 90.00 | 86.80 | 88.00 | 0.3M |
| 2024-12-20 | 86.00 | 87.50 | 85.95 | 87.50 | 0.6M |
| 2024-12-19 | 86.50 | 86.50 | 83.50 | 85.95 | 0.2M |
| 2024-12-18 | 83.50 | 87.60 | 83.50 | 87.50 | 0.4M |
| 2024-12-17 | 86.30 | 86.30 | 83.50 | 85.00 | 0.1M |
| 2024-12-16 | 86.85 | 86.85 | 84.80 | 86.30 | 0.4M |
| 2024-12-13 | 83.10 | 86.95 | 83.10 | 86.90 | 0.4M |
| 2024-12-12 | 85.00 | 86.50 | 82.20 | 83.10 | 0.1M |
| 2024-12-11 | 83.00 | 84.00 | 82.05 | 84.00 | 0.2M |
| 2024-12-10 | 82.90 | 84.00 | 82.80 | 83.20 | 0.3M |
| 2024-12-09 | 85.20 | 85.65 | 83.00 | 83.20 | 0.2M |
| 2024-12-06 | 85.15 | 85.15 | 83.55 | 85.00 | 0.2M |
| 2024-12-05 | 84.75 | 85.85 | 84.10 | 85.20 | 0.1M |
| 2024-12-04 | 85.70 | 85.70 | 84.75 | 85.00 | 0.2M |
| 2024-12-03 | 86.35 | 86.35 | 85.00 | 85.15 | 0.1M |
| 2024-12-02 | 86.80 | 86.80 | 84.90 | 86.80 | 0.1M |
| 2024-11-29 | 85.50 | 86.80 | 83.25 | 86.80 | 0.2M |
| 2024-11-28 | 83.85 | 85.50 | 83.00 | 85.50 | 0.1M |
| 2024-11-27 | 86.30 | 86.50 | 83.50 | 83.85 | 0.1M |
| 2024-11-26 | 88.20 | 88.25 | 86.15 | 86.55 | 0.1M |
| 2024-11-25 | 84.65 | 89.00 | 84.55 | 89.00 | 0.8M |
| 2024-11-22 | 84.00 | 84.90 | 83.60 | 84.50 | 0.2M |
| 2024-11-21 | 85.00 | 85.15 | 83.55 | 84.00 | 0.4M |
| 2024-11-20 | 84.00 | 87.00 | 84.00 | 85.00 | 0.8M |
| 2024-11-19 | 82.80 | 84.90 | 82.50 | 84.65 | 0.4M |
| 2024-11-18 | 82.00 | 82.30 | 81.00 | 82.00 | 0.3M |
| 2024-11-15 | 80.00 | 82.20 | 79.60 | 81.00 | 1.3M |
| 2024-11-14 | 79.10 | 82.80 | 77.50 | 80.00 | 0.5M |
| 2024-11-13 | 80.90 | 80.95 | 75.85 | 79.10 | 0.5M |
| 2024-11-12 | 85.00 | 85.95 | 80.00 | 80.05 | 1.1M |
| 2024-11-11 | 86.50 | 87.00 | 84.65 | 86.50 | 0.4M |
| 2024-11-08 | 87.15 | 87.15 | 84.50 | 86.00 | 0.4M |
| 2024-11-07 | 92.10 | 92.10 | 87.00 | 87.15 | 0.5M |
| 2024-11-06 | 91.90 | 92.50 | 91.90 | 92.00 | 0.5M |
| 2024-11-05 | 91.70 | 92.05 | 91.30 | 91.80 | 0.2M |
| 2024-11-04 | 92.50 | 92.50 | 91.50 | 91.70 | 0.0M |
| 2024-10-31 | 93.00 | 93.00 | 91.20 | 92.05 | 0.2M |
| 2024-10-30 | 92.00 | 94.05 | 91.75 | 92.95 | 0.1M |
| 2024-10-29 | 94.00 | 94.50 | 91.80 | 92.00 | 0.4M |
| 2024-10-28 | 92.00 | 94.05 | 92.00 | 94.05 | 0.0M |
| 2024-10-25 | 92.50 | 95.00 | 91.80 | 93.30 | 0.3M |
| 2024-10-24 | 95.85 | 95.85 | 92.20 | 92.50 | 0.2M |
| 2024-10-23 | 94.55 | 95.80 | 94.00 | 95.00 | 0.0M |
| 2024-10-22 | 95.85 | 95.85 | 94.20 | 94.50 | 0.2M |
| 2024-10-21 | 97.50 | 97.50 | 95.55 | 95.90 | 0.3M |
| 2024-10-18 | 99.15 | 99.30 | 97.55 | 97.60 | 0.1M |
| 2024-10-17 | 97.00 | 99.30 | 97.00 | 99.15 | 2.5M |
| 2024-10-16 | 97.80 | 98.90 | 96.15 | 97.00 | 0.8M |
| 2024-10-15 | 94.00 | 98.20 | 94.00 | 98.20 | 2.2M |
| 2024-10-14 | 94.00 | 94.30 | 92.35 | 94.00 | 0.4M |
| 2024-10-11 | 94.50 | 94.50 | 91.60 | 94.20 | 0.4M |
| 2024-10-10 | 91.00 | 94.95 | 91.00 | 94.90 | 0.8M |
| 2024-10-09 | 95.25 | 95.30 | 90.75 | 91.00 | 1.9M |
| 2024-10-08 | 98.00 | 98.00 | 95.10 | 95.30 | 0.8M |
| 2024-10-07 | 97.00 | 98.70 | 97.00 | 98.70 | 0.5M |
| 2024-10-04 | 98.95 | 98.95 | 96.60 | 98.75 | 0.6M |
| 2024-10-03 | 97.00 | 99.00 | 96.55 | 98.95 | 1.2M |
| 2024-10-02 | 96.90 | 97.50 | 95.45 | 97.05 | 0.7M |
| 2024-10-01 | 95.70 | 97.20 | 95.40 | 97.00 | 0.7M |
| 2024-09-30 | 96.15 | 96.15 | 94.15 | 95.95 | 0.7M |
| 2024-09-27 | 96.30 | 97.00 | 94.85 | 96.35 | 0.6M |
| 2024-09-26 | 95.50 | 96.95 | 94.10 | 96.30 | 1.1M |
| 2024-09-25 | 97.45 | 97.45 | 91.70 | 95.80 | 2.5M |
| 2024-09-24 | 96.80 | 99.25 | 95.00 | 97.95 | 3.0M |
| 2024-09-23 | 89.65 | 96.90 | 89.65 | 96.50 | 5.0M |
| 2024-09-20 | 84.10 | 89.50 | 84.10 | 89.50 | 4.5M |
| 2024-09-19 | 82.00 | 84.50 | 81.00 | 84.10 | 2.1M |
| 2024-09-18 | 77.20 | 82.00 | 77.00 | 82.00 | 3.1M |
| 2024-09-17 | 77.45 | 77.45 | 76.90 | 77.30 | 0.3M |
| 2024-09-16 | 77.35 | 78.40 | 75.15 | 77.45 | 0.8M |
| 2024-09-13 | 77.05 | 77.80 | 77.00 | 77.35 | 1.5M |
| 2024-09-12 | 77.50 | 77.70 | 76.90 | 77.05 | 0.7M |
| 2024-09-11 | 77.30 | 77.85 | 75.80 | 77.20 | 1.4M |
| 2024-09-10 | 78.20 | 79.80 | 77.20 | 77.30 | 3.2M |
| 2024-09-09 | 71.95 | 78.50 | 71.95 | 78.20 | 6.2M |
| 2024-09-06 | 69.80 | 71.95 | 69.00 | 71.80 | 3.5M |
| 2024-09-05 | 65.90 | 69.15 | 65.80 | 69.00 | 2.1M |
| 2024-09-04 | 62.90 | 66.35 | 62.50 | 65.95 | 2.1M |
| 2024-09-03 | 62.75 | 63.85 | 62.70 | 63.35 | 1.7M |
| 2024-09-02 | 61.00 | 63.60 | 61.00 | 62.70 | 1.6M |
| 2024-08-30 | 61.00 | 61.00 | 60.00 | 60.00 | 12.8M |
| 2024-08-29 | 61.20 | 61.95 | 60.50 | 61.00 | 0.4M |
| 2024-08-28 | 60.15 | 62.45 | 60.15 | 61.20 | 0.7M |
| 2024-08-27 | 60.70 | 61.15 | 60.15 | 60.15 | 0.6M |
| 2024-08-22 | 61.25 | 61.50 | 60.55 | 60.60 | 0.9M |
| 2024-08-21 | 61.60 | 61.70 | 60.70 | 61.25 | 1.3M |
| 2024-08-20 | 62.10 | 62.60 | 61.20 | 61.30 | 0.9M |
| 2024-08-19 | 61.65 | 62.45 | 61.60 | 62.00 | 0.4M |
| 2024-08-16 | 61.85 | 61.95 | 61.20 | 61.60 | 0.5M |
| 2024-08-15 | 62.80 | 62.85 | 60.60 | 61.15 | 0.7M |
| 2024-08-14 | 62.60 | 62.95 | 62.40 | 62.80 | 0.2M |
| 2024-08-13 | 63.70 | 63.95 | 62.15 | 62.60 | 0.3M |
| 2024-08-12 | 64.40 | 64.40 | 63.70 | 64.00 | 0.0M |
| 2024-08-09 | 63.80 | 64.50 | 63.75 | 64.20 | 0.1M |
| 2024-08-08 | 64.00 | 64.00 | 63.75 | 63.80 | 0.0M |
| 2024-08-07 | 64.20 | 64.20 | 63.85 | 64.00 | 0.2M |
| 2024-08-06 | 63.95 | 64.35 | 63.00 | 64.00 | 0.2M |
| 2024-08-05 | 64.95 | 64.95 | 63.55 | 64.00 | 0.2M |
| 2024-08-02 | 65.80 | 65.80 | 64.80 | 65.45 | 0.0M |
| 2024-08-01 | 64.60 | 65.95 | 64.50 | 65.95 | 0.2M |
| 2024-07-31 | 64.00 | 64.50 | 63.70 | 64.40 | 0.1M |
| 2024-07-30 | 64.00 | 64.60 | 63.75 | 63.85 | 0.1M |
| 2024-07-29 | 63.95 | 64.85 | 63.80 | 64.00 | 0.0M |
| 2024-07-26 | 64.25 | 64.45 | 63.80 | 63.95 | 0.1M |
| 2024-07-25 | 64.00 | 64.00 | 63.55 | 63.80 | 0.0M |
| 2024-07-23 | 63.75 | 63.95 | 63.70 | 63.80 | 0.2M |
| 2024-07-22 | 64.70 | 64.70 | 63.00 | 63.80 | 0.3M |
| 2024-07-19 | 64.65 | 64.65 | 64.00 | 64.10 | 0.3M |
| 2024-07-18 | 64.00 | 64.65 | 63.40 | 64.10 | 0.2M |
| 2024-07-17 | 65.05 | 65.50 | 63.65 | 64.00 | 0.1M |
| 2024-07-16 | 65.70 | 65.70 | 64.60 | 65.05 | 0.2M |
| 2024-07-15 | 65.00 | 65.70 | 64.50 | 65.30 | 0.2M |
| 2024-07-12 | 63.85 | 65.10 | 63.60 | 65.00 | 0.2M |
| 2024-07-11 | 62.90 | 63.85 | 62.80 | 63.00 | 0.2M |
| 2024-07-10 | 62.85 | 62.90 | 62.70 | 62.90 | 0.1M |
| 2024-07-09 | 62.75 | 62.85 | 62.60 | 62.85 | 0.2M |
| 2024-07-08 | 62.80 | 62.95 | 62.50 | 62.75 | 1.1M |
| 2024-07-05 | 63.00 | 63.80 | 63.00 | 63.00 | 0.1M |
| 2024-07-04 | 63.20 | 64.00 | 62.80 | 63.00 | 0.1M |
| 2024-07-03 | 63.20 | 63.85 | 62.65 | 63.20 | 0.3M |
| 2024-07-02 | 62.90 | 63.00 | 62.60 | 62.70 | 0.3M |
| 2024-07-01 | 63.00 | 64.50 | 62.85 | 62.90 | 0.4M |
| 2024-06-28 | 63.00 | 64.00 | 62.65 | 62.90 | 0.6M |
| 2024-06-27 | 63.75 | 64.85 | 62.65 | 63.00 | 0.5M |
| 2024-06-26 | 67.00 | 67.00 | 62.15 | 62.60 | 0.6M |
| 2024-06-25 | 67.00 | 67.00 | 64.75 | 65.15 | 0.6M |
| 2024-06-24 | 67.00 | 67.30 | 66.15 | 66.15 | 0.2M |
| 2024-06-21 | 67.50 | 68.00 | 66.10 | 66.15 | 0.3M |
| 2024-06-20 | 67.50 | 67.50 | 67.30 | 67.45 | 0.1M |
| 2024-06-19 | 67.75 | 67.85 | 67.35 | 67.40 | 0.1M |
| 2024-06-18 | 68.00 | 68.05 | 67.60 | 67.75 | 0.1M |
| 2024-06-14 | 68.90 | 69.30 | 67.40 | 67.60 | 0.2M |
| 2024-06-13 | 69.90 | 70.00 | 68.10 | 68.35 | 0.1M |
| 2024-06-11 | 69.85 | 70.00 | 69.85 | 69.90 | 0.1M |
| 2024-06-10 | 69.85 | 70.40 | 69.70 | 69.80 | 0.1M |
| 2024-06-07 | 70.00 | 70.50 | 69.90 | 70.00 | 0.1M |
| 2024-06-06 | 69.60 | 70.15 | 69.60 | 70.00 | 0.1M |
| 2024-06-05 | 69.65 | 70.00 | 69.55 | 69.60 | 0.1M |
| 2024-06-04 | 71.00 | 71.65 | 69.00 | 69.45 | 0.2M |
| 2024-06-03 | 71.90 | 71.90 | 70.00 | 70.50 | 0.1M |
| 2024-05-31 | 68.90 | 73.70 | 68.85 | 73.70 | 0.8M |
| 2024-05-30 | 69.20 | 69.20 | 68.80 | 68.90 | 0.3M |
| 2024-05-29 | 69.00 | 69.15 | 68.80 | 69.00 | 0.3M |
| 2024-05-28 | 68.70 | 69.15 | 68.65 | 68.90 | 0.4M |
| 2024-05-27 | 68.50 | 69.35 | 68.00 | 68.65 | 0.1M |
| 2024-05-24 | 70.00 | 70.00 | 66.10 | 68.50 | 1.9M |
| 2024-05-23 | 69.95 | 70.15 | 69.60 | 70.00 | 0.1M |
| 2024-05-22 | 71.20 | 71.35 | 69.20 | 69.95 | 0.2M |
| 2024-05-21 | 72.50 | 72.50 | 70.50 | 71.05 | 0.1M |
| 2024-05-20 | 71.65 | 72.50 | 71.50 | 72.50 | 0.2M |
| 2024-05-17 | 71.20 | 71.90 | 71.20 | 71.65 | 0.3M |
| 2024-05-16 | 70.55 | 71.20 | 70.05 | 71.00 | 0.2M |
| 2024-05-15 | 70.00 | 70.50 | 69.95 | 70.50 | 0.1M |
| 2024-05-14 | 70.00 | 70.55 | 70.00 | 70.50 | 0.1M |
| 2024-05-13 | 70.00 | 70.10 | 69.85 | 70.00 | 0.3M |
| 2024-05-10 | 70.50 | 70.90 | 69.85 | 69.85 | 0.1M |
| 2024-05-09 | 70.90 | 70.95 | 69.85 | 69.90 | 0.1M |
| 2024-05-08 | 70.95 | 71.00 | 69.80 | 70.90 | 0.0M |
| 2024-05-07 | 70.95 | 70.95 | 69.80 | 70.00 | 0.2M |
| 2024-05-06 | 70.00 | 70.00 | 69.75 | 70.00 | 0.1M |
| 2024-05-03 | 70.00 | 70.10 | 69.50 | 70.00 | 0.1M |
| 2024-05-02 | 71.00 | 71.05 | 70.00 | 70.10 | 0.2M |
| 2024-04-30 | 71.50 | 71.60 | 71.10 | 71.35 | 0.3M |
| 2024-04-29 | 69.55 | 71.40 | 69.50 | 71.40 | 0.2M |
| 2024-04-26 | 69.00 | 69.55 | 68.90 | 69.55 | 0.0M |
| 2024-04-25 | 68.80 | 69.10 | 68.75 | 69.00 | 0.0M |
| 2024-04-24 | 68.50 | 68.90 | 68.50 | 68.80 | 0.0M |
| 2024-04-23 | 68.15 | 69.00 | 68.15 | 68.40 | 0.0M |
| 2024-04-22 | 68.50 | 68.50 | 68.00 | 68.15 | 0.3M |
| 2024-04-19 | 68.50 | 68.80 | 68.05 | 68.40 | 0.2M |
| 2024-04-18 | 68.25 | 69.00 | 68.05 | 68.50 | 0.2M |
| 2024-04-17 | 68.30 | 68.65 | 68.00 | 68.25 | 0.1M |
| 2024-04-16 | 68.00 | 68.50 | 68.00 | 68.30 | 0.3M |
| 2024-04-15 | 68.40 | 68.70 | 68.10 | 68.45 | 0.2M |
| 2024-04-12 | 69.20 | 69.20 | 68.00 | 68.45 | 0.1M |
| 2024-04-11 | 69.20 | 69.95 | 69.20 | 69.60 | 0.3M |
| 2024-04-08 | 69.30 | 69.60 | 69.00 | 69.20 | 2.0M |
| 2024-04-05 | 69.50 | 69.50 | 69.25 | 69.30 | 0.3M |
| 2024-04-04 | 69.40 | 69.60 | 69.40 | 69.45 | 0.1M |
| 2024-04-03 | 69.90 | 69.90 | 69.00 | 69.60 | 0.2M |
| 2024-04-02 | 69.60 | 70.30 | 69.30 | 69.60 | 0.4M |
| 2024-04-01 | 68.60 | 69.60 | 68.50 | 69.55 | 0.2M |
| 2024-03-27 | 68.00 | 68.85 | 67.80 | 68.60 | 0.2M |
| 2024-03-26 | 68.70 | 68.70 | 67.20 | 67.80 | 0.2M |
| 2024-03-25 | 67.60 | 68.85 | 67.50 | 67.60 | 0.1M |
| 2024-03-22 | 67.85 | 68.90 | 67.50 | 67.50 | 0.2M |
| 2024-03-21 | 68.20 | 68.90 | 67.75 | 67.75 | 0.2M |
| 2024-03-20 | 68.80 | 69.00 | 67.85 | 68.00 | 0.3M |
| 2024-03-19 | 68.00 | 69.20 | 68.00 | 68.60 | 0.1M |
| 2024-03-18 | 67.80 | 68.05 | 67.60 | 67.80 | 0.4M |
| 2024-03-15 | 69.70 | 69.70 | 67.45 | 67.45 | 15.7M |
| 2024-03-14 | 69.70 | 69.90 | 69.30 | 69.70 | 0.0M |
| 2024-03-13 | 69.05 | 69.85 | 69.00 | 69.05 | 0.2M |
| 2024-03-12 | 69.30 | 69.30 | 69.00 | 69.05 | 0.3M |
| 2024-03-11 | 69.25 | 69.90 | 69.25 | 69.30 | 0.2M |
| 2024-03-08 | 69.60 | 69.75 | 69.00 | 69.25 | 0.3M |
| 2024-03-07 | 69.90 | 70.40 | 69.50 | 69.55 | 0.2M |
| 2024-03-06 | 70.05 | 70.05 | 69.75 | 69.90 | 0.4M |
| 2024-03-05 | 70.20 | 70.95 | 70.05 | 70.05 | 0.3M |
| 2024-03-04 | 71.05 | 71.20 | 70.10 | 70.20 | 0.5M |
| 2024-03-01 | 71.85 | 71.85 | 71.00 | 71.00 | 0.3M |
| 2024-02-29 | 72.00 | 73.80 | 71.00 | 71.00 | 0.5M |
| 2024-02-28 | 71.95 | 73.40 | 71.10 | 73.05 | 0.3M |
| 2024-02-27 | 71.00 | 71.95 | 71.00 | 71.00 | 0.2M |
| 2024-02-26 | 71.40 | 72.80 | 71.00 | 71.00 | 0.4M |
| 2024-02-23 | 71.40 | 72.60 | 71.40 | 71.40 | 0.5M |
| 2024-02-22 | 70.50 | 71.60 | 70.50 | 71.20 | 0.1M |
| 2024-02-21 | 70.95 | 70.95 | 70.40 | 70.45 | 0.3M |
| 2024-02-20 | 71.50 | 71.50 | 70.35 | 70.45 | 0.7M |
| 2024-02-19 | 73.20 | 73.20 | 71.30 | 71.45 | 0.2M |
| 2024-02-16 | 73.80 | 73.80 | 73.05 | 73.20 | 0.1M |
| 2024-02-15 | 72.80 | 73.55 | 72.80 | 73.40 | 0.1M |
| 2024-02-14 | 73.00 | 73.05 | 72.70 | 72.80 | 0.1M |
| 2024-02-13 | 72.70 | 73.20 | 72.70 | 72.80 | 0.1M |
| 2024-02-12 | 73.20 | 73.95 | 72.30 | 72.30 | 0.1M |
| 2024-02-08 | 73.00 | 74.05 | 72.80 | 73.20 | 0.2M |
| 2024-02-07 | 73.00 | 73.35 | 72.80 | 73.00 | 0.1M |
| 2024-02-06 | 72.10 | 73.45 | 72.05 | 73.00 | 0.3M |
| 2024-02-05 | 72.40 | 72.40 | 71.90 | 71.95 | 0.6M |
| 2024-02-02 | 72.00 | 72.50 | 71.90 | 72.35 | 0.2M |
| 2024-02-01 | 71.00 | 71.90 | 70.40 | 71.90 | 0.3M |
| 2024-01-31 | 72.00 | 72.00 | 71.00 | 71.00 | 0.3M |
| 2024-01-30 | 72.40 | 72.40 | 71.30 | 71.30 | 0.4M |
| 2024-01-29 | 72.40 | 72.40 | 72.05 | 72.20 | 0.1M |
| 2024-01-26 | 72.50 | 72.60 | 72.05 | 72.35 | 0.1M |
| 2024-01-25 | 72.05 | 72.55 | 72.00 | 72.45 | 0.1M |
| 2024-01-24 | 72.00 | 72.40 | 72.00 | 72.10 | 0.1M |
| 2024-01-23 | 72.00 | 72.80 | 71.90 | 72.00 | 0.0M |
| 2024-01-22 | 71.90 | 72.50 | 71.90 | 71.90 | 0.1M |
| 2024-01-19 | 71.80 | 72.25 | 71.65 | 71.90 | 0.1M |
| 2024-01-18 | 72.20 | 72.20 | 71.75 | 71.80 | 0.1M |
| 2024-01-17 | 73.75 | 73.75 | 71.75 | 72.20 | 0.3M |
| 2024-01-16 | 73.80 | 73.90 | 73.75 | 73.85 | 0.1M |
| 2024-01-15 | 74.00 | 74.05 | 73.75 | 73.80 | 0.1M |
| 2024-01-12 | 73.95 | 74.05 | 73.50 | 74.00 | 0.2M |
| 2024-01-11 | 74.00 | 74.30 | 73.55 | 73.60 | 0.1M |
| 2024-01-10 | 74.00 | 74.15 | 72.30 | 73.85 | 0.2M |
| 2024-01-09 | 73.10 | 74.15 | 73.10 | 74.00 | 0.3M |
| 2024-01-08 | 73.10 | 73.30 | 73.00 | 73.00 | 0.1M |
| 2024-01-05 | 71.75 | 73.40 | 71.60 | 73.10 | 0.4M |
| 2024-01-04 | 71.60 | 72.10 | 71.25 | 71.60 | 0.1M |
| 2024-01-03 | 72.15 | 72.55 | 71.50 | 71.55 | 0.2M |
| 2024-01-02 | 71.50 | 72.70 | 71.50 | 72.00 | 0.1M |