70.65
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 67.19 | 67.23 | 66.63 | 67.23 | 99.3K |
| 09:35 | 67.30 | 67.99 | 67.11 | 67.99 | 57.8K |
| 09:40 | 67.99 | 69.20 | 67.93 | 69.20 | 209.0K |
| 09:45 | 69.36 | 69.50 | 68.65 | 69.07 | 217.7K |
| 09:50 | 69.07 | 69.07 | 68.44 | 68.50 | 71.3K |
| 09:55 | 68.46 | 68.92 | 68.41 | 68.92 | 70.7K |
| 10:00 | 68.70 | 68.92 | 68.45 | 68.72 | 21.1K |
| 10:05 | 68.53 | 68.99 | 68.39 | 68.85 | 57.6K |
| 10:10 | 68.61 | 68.95 | 68.50 | 68.87 | 74.9K |
| 10:15 | 68.97 | 69.06 | 68.66 | 68.75 | 60.4K |
| 10:20 | 68.82 | 68.96 | 68.78 | 68.95 | 21.5K |
| 10:25 | 68.81 | 68.96 | 68.70 | 68.78 | 24.0K |
| 10:30 | 68.90 | 68.92 | 68.70 | 68.73 | 14.8K |
| 10:35 | 68.90 | 68.93 | 68.72 | 68.73 | 6.8K |
| 10:40 | 68.73 | 68.89 | 68.14 | 68.23 | 34.7K |
| 10:45 | 68.41 | 68.57 | 68.41 | 68.52 | 21.9K |
| 10:50 | 68.53 | 68.90 | 68.53 | 68.90 | 14.9K |
| 10:55 | 68.89 | 69.10 | 68.82 | 69.10 | 42.4K |
| 11:00 | 69.10 | 69.30 | 68.89 | 68.89 | 43.4K |
| 11:05 | 69.10 | 69.10 | 68.70 | 68.91 | 23.3K |
| 11:10 | 69.04 | 69.05 | 68.79 | 68.80 | 8.8K |
| 11:15 | 68.86 | 69.05 | 68.86 | 69.00 | 11.2K |
| 11:20 | 69.00 | 69.12 | 68.99 | 69.01 | 24.5K |
| 11:25 | 69.02 | 69.18 | 69.01 | 69.10 | 15.9K |
| 13:00 | 69.10 | 69.10 | 68.78 | 68.86 | 37.9K |
| 13:05 | 68.90 | 68.90 | 68.52 | 68.57 | 23.8K |
| 13:10 | 68.62 | 68.87 | 68.40 | 68.60 | 30.9K |
| 13:15 | 68.71 | 68.86 | 68.60 | 68.73 | 17.6K |
| 13:20 | 68.72 | 68.81 | 68.60 | 68.74 | 19.0K |
| 13:25 | 68.74 | 68.84 | 68.70 | 68.83 | 6.4K |
| 13:30 | 68.81 | 68.88 | 68.60 | 68.60 | 25.8K |
| 13:35 | 68.62 | 68.74 | 68.61 | 68.67 | 32.8K |
| 13:40 | 68.65 | 68.82 | 68.62 | 68.79 | 10.4K |
| 13:45 | 68.79 | 68.85 | 68.70 | 68.82 | 18.5K |
| 13:50 | 68.79 | 68.91 | 68.77 | 68.91 | 18.0K |
| 13:55 | 68.85 | 68.87 | 68.70 | 68.75 | 17.3K |
| 14:00 | 68.82 | 68.88 | 68.66 | 68.70 | 22.8K |
| 14:05 | 68.63 | 68.79 | 68.62 | 68.63 | 17.5K |
| 14:10 | 68.63 | 68.82 | 68.50 | 68.70 | 20.3K |
| 14:15 | 68.65 | 68.74 | 68.65 | 68.74 | 9.6K |
| 14:20 | 68.74 | 68.80 | 68.69 | 68.77 | 15.5K |
| 14:25 | 68.78 | 68.78 | 68.54 | 68.69 | 21.3K |
| 14:30 | 68.69 | 68.69 | 68.59 | 68.59 | 16.2K |
| 14:35 | 68.59 | 68.69 | 68.59 | 68.66 | 7.9K |
| 14:40 | 68.66 | 68.69 | 68.61 | 68.62 | 17.6K |
| 14:45 | 68.61 | 68.75 | 68.61 | 68.73 | 36.7K |
| 14:50 | 68.70 | 68.85 | 68.70 | 68.78 | 53.7K |
| 14:55 | 68.78 | 68.84 | 68.71 | 68.78 | 18.2K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 67.87 | 73.99 | 67.22 | 70.65 | 4.2M |
| 2025-09-25 | 68.81 | 69.46 | 67.19 | 67.72 | 2.3M |
| 2025-09-24 | 67.01 | 69.66 | 66.63 | 68.80 | 1.8M |
| 2025-09-23 | 68.42 | 69.43 | 65.50 | 67.44 | 2.0M |
| 2025-09-22 | 68.67 | 68.67 | 66.80 | 67.60 | 2.4M |
| 2025-09-19 | 66.99 | 69.80 | 65.58 | 68.88 | 3.1M |
| 2025-09-18 | 66.09 | 68.18 | 65.52 | 66.24 | 2.4M |
| 2025-09-17 | 64.27 | 66.28 | 63.91 | 66.08 | 2.1M |
| 2025-09-16 | 64.31 | 64.60 | 63.03 | 64.27 | 1.8M |
| 2025-09-15 | 66.10 | 66.59 | 63.82 | 64.12 | 1.7M |
| 2025-09-12 | 66.84 | 66.98 | 65.58 | 66.16 | 1.6M |
| 2025-09-11 | 66.00 | 67.10 | 65.29 | 66.95 | 1.8M |
| 2025-09-10 | 66.97 | 67.67 | 65.89 | 66.12 | 1.1M |
| 2025-09-09 | 67.83 | 68.49 | 66.54 | 66.71 | 1.3M |
| 2025-09-08 | 67.53 | 68.68 | 66.60 | 68.07 | 2.1M |
| 2025-09-05 | 65.40 | 67.80 | 65.07 | 67.33 | 2.8M |
| 2025-09-04 | 64.08 | 67.97 | 64.03 | 65.41 | 3.7M |
| 2025-09-03 | 67.35 | 67.47 | 63.86 | 64.02 | 3.4M |
| 2025-09-02 | 70.31 | 70.31 | 65.65 | 66.80 | 3.3M |
| 2025-09-01 | 69.00 | 70.63 | 67.65 | 70.31 | 3.6M |
| 2025-08-29 | 68.90 | 69.30 | 66.61 | 68.92 | 3.6M |
| 2025-08-28 | 67.70 | 70.41 | 66.50 | 69.09 | 4.3M |
| 2025-08-27 | 70.90 | 71.36 | 67.77 | 67.88 | 5.0M |
| 2025-08-26 | 71.52 | 72.20 | 70.40 | 70.94 | 2.1M |
| 2025-08-25 | 71.43 | 73.00 | 70.01 | 71.54 | 3.1M |
| 2025-08-22 | 69.90 | 71.44 | 68.86 | 71.11 | 3.2M |
| 2025-08-21 | 73.39 | 73.98 | 69.69 | 69.85 | 2.6M |
| 2025-08-20 | 70.46 | 72.68 | 69.50 | 72.35 | 2.5M |
| 2025-08-19 | 71.95 | 73.20 | 70.18 | 70.45 | 2.5M |
| 2025-08-18 | 74.59 | 74.99 | 71.95 | 72.47 | 2.9M |
| 2025-08-15 | 70.65 | 73.98 | 69.80 | 73.00 | 2.9M |
| 2025-08-14 | 71.23 | 71.23 | 69.33 | 70.07 | 2.4M |
| 2025-08-13 | 71.10 | 72.18 | 70.88 | 71.23 | 1.8M |
| 2025-08-12 | 72.13 | 73.67 | 69.70 | 71.70 | 2.7M |
| 2025-08-11 | 71.69 | 74.19 | 71.68 | 72.43 | 2.4M |
| 2025-08-08 | 71.65 | 73.36 | 71.00 | 71.71 | 1.8M |
| 2025-08-07 | 73.33 | 74.82 | 71.60 | 72.45 | 2.6M |
| 2025-08-06 | 73.99 | 75.99 | 72.50 | 73.10 | 3.3M |
| 2025-08-05 | 76.50 | 78.45 | 73.58 | 73.62 | 3.7M |
| 2025-08-04 | 73.93 | 78.00 | 72.88 | 77.26 | 4.7M |
| 2025-08-01 | 70.00 | 75.16 | 67.50 | 74.50 | 4.9M |
| 2025-07-31 | 68.89 | 72.28 | 68.50 | 69.15 | 2.7M |
| 2025-07-30 | 69.46 | 71.32 | 68.16 | 69.37 | 3.2M |
| 2025-07-29 | 67.70 | 69.47 | 67.01 | 69.01 | 2.4M |
| 2025-07-28 | 64.80 | 69.60 | 64.80 | 67.90 | 4.0M |
| 2025-07-25 | 63.99 | 65.78 | 63.20 | 65.00 | 2.3M |
| 2025-07-24 | 62.09 | 63.91 | 62.09 | 63.65 | 1.8M |
| 2025-07-23 | 62.80 | 63.37 | 61.64 | 62.41 | 2.2M |
| 2025-07-22 | 63.21 | 64.90 | 62.84 | 63.63 | 2.2M |
| 2025-07-21 | 62.60 | 64.20 | 62.20 | 63.59 | 2.2M |
| 2025-07-18 | 62.69 | 64.82 | 62.50 | 62.59 | 3.3M |
| 2025-07-17 | 61.50 | 63.28 | 60.25 | 62.76 | 3.6M |
| 2025-07-16 | 60.00 | 62.06 | 59.51 | 61.17 | 2.1M |
| 2025-07-15 | 61.44 | 61.49 | 59.62 | 60.02 | 2.0M |
| 2025-07-14 | 58.10 | 62.13 | 57.70 | 61.24 | 3.8M |
| 2025-07-11 | 58.15 | 58.88 | 57.70 | 58.36 | 1.5M |
| 2025-07-10 | 57.96 | 58.44 | 57.50 | 58.15 | 1.1M |
| 2025-07-09 | 58.86 | 59.59 | 58.33 | 58.42 | 1.5M |
| 2025-07-08 | 57.19 | 59.48 | 57.19 | 58.82 | 1.7M |
| 2025-07-07 | 58.50 | 58.71 | 57.21 | 57.38 | 1.3M |
| 2025-07-04 | 58.31 | 59.35 | 57.62 | 58.32 | 1.5M |
| 2025-07-03 | 58.22 | 59.35 | 58.22 | 58.66 | 1.2M |
| 2025-07-02 | 59.25 | 59.80 | 58.21 | 58.70 | 1.8M |
| 2025-07-01 | 61.00 | 61.00 | 59.13 | 59.87 | 2.0M |
| 2025-06-30 | 59.13 | 60.96 | 59.13 | 60.51 | 3.4M |
| 2025-06-27 | 56.65 | 59.92 | 56.37 | 58.89 | 3.9M |
| 2025-06-26 | 57.21 | 58.18 | 56.45 | 56.59 | 2.1M |
| 2025-06-25 | 55.68 | 57.57 | 55.43 | 57.21 | 2.3M |
| 2025-06-24 | 55.21 | 55.94 | 54.83 | 55.60 | 1.4M |
| 2025-06-23 | 54.00 | 55.87 | 53.99 | 55.48 | 1.7M |
| 2025-06-20 | 53.81 | 54.77 | 53.70 | 54.00 | 1.0M |
| 2025-06-19 | 56.18 | 56.48 | 54.20 | 54.49 | 2.4M |
| 2025-06-18 | 56.65 | 57.57 | 56.23 | 56.77 | 1.6M |
| 2025-06-17 | 57.20 | 58.30 | 56.50 | 56.82 | 1.4M |
| 2025-06-16 | 56.17 | 57.99 | 55.90 | 57.20 | 2.7M |
| 2025-06-13 | 55.88 | 56.97 | 55.13 | 56.17 | 4.7M |
| 2025-06-12 | 55.70 | 56.50 | 55.02 | 55.64 | 1.6M |
| 2025-06-11 | 54.80 | 56.56 | 54.54 | 55.70 | 2.1M |
| 2025-06-10 | 56.39 | 56.51 | 54.79 | 54.98 | 2.0M |
| 2025-06-09 | 56.00 | 57.28 | 55.85 | 56.39 | 3.4M |
| 2025-06-06 | 54.50 | 56.16 | 54.50 | 54.77 | 1.6M |
| 2025-06-05 | 54.78 | 54.90 | 54.11 | 54.47 | 1.4M |
| 2025-06-04 | 53.97 | 55.40 | 53.92 | 54.78 | 1.4M |
| 2025-06-03 | 54.12 | 55.88 | 53.66 | 54.49 | 2.3M |
| 2025-05-30 | 55.29 | 55.30 | 54.11 | 54.46 | 1.6M |
| 2025-05-29 | 55.03 | 55.69 | 54.76 | 55.68 | 1.7M |
| 2025-05-28 | 54.62 | 55.34 | 54.23 | 54.83 | 1.2M |
| 2025-05-27 | 54.64 | 54.65 | 53.41 | 54.47 | 1.5M |
| 2025-05-26 | 53.47 | 54.64 | 53.33 | 54.64 | 1.4M |
| 2025-05-23 | 54.49 | 54.62 | 53.61 | 53.61 | 1.2M |
| 2025-05-22 | 75.52 | 77.74 | 74.95 | 76.00 | 1.5M |
| 2025-05-21 | 75.45 | 76.27 | 75.33 | 75.60 | 0.8M |
| 2025-05-20 | 75.15 | 76.75 | 74.58 | 75.67 | 1.2M |
| 2025-05-19 | 74.99 | 75.69 | 74.04 | 75.26 | 1.0M |
| 2025-05-16 | 75.00 | 75.65 | 74.63 | 74.75 | 0.9M |
| 2025-05-15 | 76.20 | 76.58 | 75.00 | 75.02 | 1.1M |
| 2025-05-14 | 76.95 | 77.49 | 76.01 | 76.30 | 1.3M |
| 2025-05-13 | 79.50 | 79.99 | 76.58 | 76.80 | 2.4M |
| 2025-05-12 | 77.09 | 81.25 | 77.01 | 79.36 | 3.7M |
| 2025-05-09 | 80.00 | 80.07 | 76.90 | 77.09 | 2.3M |
| 2025-05-08 | 77.35 | 80.22 | 76.10 | 79.82 | 2.9M |
| 2025-05-07 | 75.64 | 79.18 | 75.03 | 77.35 | 3.0M |
| 2025-05-06 | 72.65 | 74.90 | 72.65 | 74.28 | 1.2M |
| 2025-04-30 | 72.09 | 73.28 | 72.09 | 72.60 | 0.9M |
| 2025-04-29 | 72.23 | 73.18 | 71.91 | 71.96 | 1.2M |
| 2025-04-28 | 72.35 | 74.29 | 72.21 | 72.57 | 1.7M |
| 2025-04-25 | 73.99 | 74.17 | 70.70 | 72.99 | 3.1M |
| 2025-04-24 | 77.40 | 77.50 | 75.77 | 76.23 | 0.7M |
| 2025-04-23 | 77.93 | 78.20 | 76.39 | 77.38 | 1.0M |
| 2025-04-22 | 77.30 | 78.38 | 76.10 | 77.44 | 1.5M |
| 2025-04-21 | 76.10 | 77.79 | 75.15 | 77.42 | 1.3M |
| 2025-04-18 | 75.03 | 76.63 | 75.03 | 76.39 | 0.9M |
| 2025-04-17 | 75.03 | 77.37 | 75.03 | 75.95 | 1.2M |
| 2025-04-16 | 76.42 | 77.38 | 74.37 | 75.80 | 1.3M |
| 2025-04-15 | 78.00 | 78.62 | 75.67 | 76.42 | 1.9M |
| 2025-04-14 | 80.60 | 80.98 | 78.00 | 78.72 | 2.3M |
| 2025-04-11 | 78.00 | 81.28 | 77.80 | 80.20 | 2.0M |
| 2025-04-10 | 77.00 | 78.99 | 76.20 | 78.60 | 2.2M |
| 2025-04-09 | 71.47 | 77.32 | 71.22 | 75.81 | 3.1M |
| 2025-04-08 | 70.99 | 73.47 | 70.50 | 72.50 | 2.3M |
| 2025-04-07 | 80.90 | 80.95 | 67.43 | 71.00 | 3.5M |
| 2025-04-03 | 82.87 | 84.10 | 82.12 | 83.16 | 1.0M |
| 2025-04-02 | 84.11 | 84.48 | 82.60 | 82.91 | 1.1M |
| 2025-04-01 | 83.43 | 85.90 | 83.01 | 84.40 | 1.5M |
| 2025-03-31 | 82.68 | 83.57 | 81.67 | 83.27 | 1.3M |
| 2025-03-28 | 84.00 | 84.88 | 82.60 | 83.06 | 1.9M |
| 2025-03-27 | 86.99 | 87.31 | 84.00 | 84.56 | 3.1M |
| 2025-03-26 | 87.00 | 88.48 | 86.16 | 87.31 | 1.1M |
| 2025-03-25 | 87.35 | 89.25 | 86.59 | 87.00 | 1.3M |
| 2025-03-24 | 90.71 | 91.22 | 85.88 | 87.20 | 1.9M |
| 2025-03-21 | 89.30 | 91.99 | 89.09 | 90.60 | 1.8M |
| 2025-03-20 | 88.90 | 91.28 | 88.33 | 89.81 | 1.7M |
| 2025-03-19 | 90.58 | 90.97 | 88.21 | 89.05 | 1.7M |
| 2025-03-18 | 91.87 | 92.35 | 90.18 | 90.58 | 1.7M |
| 2025-03-17 | 94.20 | 94.99 | 91.00 | 91.25 | 2.4M |
| 2025-03-14 | 92.68 | 94.20 | 91.04 | 94.20 | 1.8M |
| 2025-03-13 | 96.00 | 96.47 | 91.80 | 92.70 | 1.8M |
| 2025-03-12 | 96.15 | 98.28 | 95.00 | 95.50 | 1.8M |
| 2025-03-11 | 93.66 | 98.50 | 92.80 | 96.10 | 2.8M |
| 2025-03-10 | 94.76 | 98.40 | 93.32 | 94.29 | 3.2M |
| 2025-03-07 | 87.01 | 99.54 | 86.05 | 94.51 | 4.1M |
| 2025-03-06 | 87.19 | 88.38 | 85.50 | 87.73 | 2.5M |
| 2025-03-05 | 88.86 | 90.31 | 86.08 | 87.03 | 1.9M |
| 2025-03-04 | 84.78 | 90.65 | 84.01 | 88.60 | 3.2M |
| 2025-03-03 | 82.01 | 86.29 | 81.51 | 84.25 | 2.1M |
| 2025-02-28 | 85.18 | 86.16 | 82.51 | 82.60 | 1.6M |
| 2025-02-27 | 89.00 | 89.00 | 85.06 | 86.60 | 1.6M |
| 2025-02-26 | 88.47 | 90.60 | 87.00 | 89.10 | 1.7M |
| 2025-02-25 | 87.09 | 89.88 | 86.75 | 88.54 | 2.6M |
| 2025-02-24 | 87.88 | 87.98 | 85.40 | 86.16 | 1.3M |
| 2025-02-21 | 85.30 | 88.72 | 83.80 | 87.56 | 1.9M |
| 2025-02-20 | 85.58 | 86.47 | 84.64 | 85.67 | 1.3M |
| 2025-02-19 | 81.13 | 86.29 | 81.13 | 86.01 | 2.3M |
| 2025-02-18 | 82.01 | 83.40 | 81.11 | 81.33 | 1.1M |
| 2025-02-17 | 82.10 | 83.50 | 81.20 | 82.48 | 1.2M |
| 2025-02-14 | 81.11 | 82.18 | 80.47 | 82.00 | 1.1M |
| 2025-02-13 | 83.42 | 83.79 | 81.29 | 81.32 | 1.2M |
| 2025-02-12 | 83.06 | 83.49 | 82.31 | 83.41 | 1.1M |
| 2025-02-11 | 85.81 | 85.81 | 82.86 | 83.23 | 1.2M |
| 2025-02-10 | 85.85 | 86.96 | 84.62 | 85.50 | 1.5M |
| 2025-02-07 | 85.72 | 87.70 | 84.57 | 85.85 | 1.8M |
| 2025-02-06 | 81.99 | 86.40 | 81.00 | 85.31 | 1.9M |
| 2025-02-05 | 81.96 | 82.58 | 80.51 | 81.65 | 0.9M |
| 2025-01-27 | 83.01 | 83.75 | 80.00 | 80.83 | 1.4M |
| 2025-01-24 | 82.87 | 85.34 | 81.41 | 83.01 | 1.4M |
| 2025-01-23 | 83.43 | 85.35 | 82.08 | 82.17 | 1.0M |
| 2025-01-22 | 84.80 | 85.23 | 82.33 | 83.43 | 0.9M |
| 2025-01-21 | 85.28 | 87.30 | 83.81 | 84.89 | 1.0M |
| 2025-01-20 | 83.90 | 85.28 | 83.10 | 85.20 | 1.1M |
| 2025-01-17 | 83.13 | 84.20 | 80.50 | 83.30 | 1.3M |
| 2025-01-16 | 82.37 | 85.33 | 82.00 | 83.12 | 1.2M |
| 2025-01-15 | 85.08 | 85.08 | 81.51 | 82.20 | 1.4M |
| 2025-01-14 | 82.90 | 85.60 | 82.05 | 85.10 | 1.8M |
| 2025-01-13 | 83.40 | 85.36 | 82.60 | 83.00 | 0.9M |
| 2025-01-10 | 85.94 | 88.60 | 84.06 | 84.13 | 1.6M |
| 2025-01-09 | 82.00 | 88.69 | 82.00 | 85.93 | 1.7M |
| 2025-01-08 | 85.00 | 85.00 | 80.40 | 82.75 | 1.6M |
| 2025-01-07 | 85.70 | 86.32 | 83.10 | 85.00 | 1.2M |
| 2025-01-06 | 87.92 | 89.94 | 84.60 | 85.46 | 1.6M |
| 2025-01-03 | 87.92 | 92.20 | 87.92 | 88.76 | 1.3M |
| 2025-01-02 | 93.10 | 93.10 | 87.72 | 88.66 | 1.5M |