86.33
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 | 84.42 | 88.86 | 84.10 | 86.33 | 16.3M |
| 2025-09-25 | 85.18 | 87.50 | 84.64 | 84.82 | 12.5M |
| 2025-09-24 | 82.38 | 87.93 | 82.09 | 85.12 | 17.4M |
| 2025-09-23 | 86.82 | 87.50 | 81.27 | 83.37 | 17.3M |
| 2025-09-22 | 85.00 | 88.95 | 82.95 | 87.58 | 17.0M |
| 2025-09-19 | 87.69 | 90.59 | 85.61 | 85.90 | 18.8M |
| 2025-09-18 | 85.90 | 88.47 | 82.75 | 84.90 | 20.1M |
| 2025-09-17 | 86.60 | 87.80 | 83.90 | 85.05 | 17.4M |
| 2025-09-16 | 87.68 | 91.20 | 86.98 | 87.90 | 17.1M |
| 2025-09-15 | 92.66 | 94.97 | 86.78 | 88.95 | 21.0M |
| 2025-09-12 | 87.00 | 99.88 | 86.90 | 90.71 | 28.4M |
| 2025-09-11 | 80.99 | 95.00 | 77.36 | 89.99 | 28.8M |
| 2025-09-10 | 80.00 | 82.82 | 78.49 | 81.80 | 21.7M |
| 2025-09-09 | 78.01 | 81.00 | 76.83 | 79.58 | 19.6M |
| 2025-09-08 | 81.00 | 86.00 | 77.31 | 80.68 | 41.9M |
| 2025-09-05 | 65.02 | 77.28 | 65.02 | 77.28 | 30.0M |
| 2025-09-04 | 68.50 | 69.30 | 62.32 | 64.40 | 18.4M |
| 2025-09-03 | 68.71 | 72.60 | 67.38 | 67.50 | 28.0M |
| 2025-09-02 | 64.14 | 68.98 | 63.68 | 67.35 | 25.9M |
| 2025-09-01 | 63.02 | 65.30 | 61.79 | 63.41 | 13.8M |
| 2025-08-29 | 66.90 | 66.90 | 63.86 | 64.50 | 10.7M |
| 2025-08-28 | 64.33 | 66.40 | 63.02 | 66.31 | 12.7M |
| 2025-08-27 | 64.67 | 67.50 | 63.90 | 63.91 | 12.8M |
| 2025-08-26 | 64.00 | 65.47 | 63.44 | 64.61 | 9.4M |
| 2025-08-25 | 66.39 | 67.78 | 64.61 | 65.34 | 13.4M |
| 2025-08-22 | 63.58 | 67.60 | 63.53 | 65.94 | 14.4M |
| 2025-08-21 | 66.50 | 66.97 | 63.36 | 63.53 | 11.3M |
| 2025-08-20 | 66.88 | 66.88 | 63.55 | 66.26 | 12.3M |
| 2025-08-19 | 68.85 | 68.85 | 66.63 | 66.87 | 8.6M |
| 2025-08-18 | 65.90 | 70.80 | 64.13 | 69.03 | 15.7M |
| 2025-08-15 | 62.07 | 65.14 | 61.87 | 64.54 | 8.2M |
| 2025-08-14 | 63.01 | 64.11 | 61.92 | 62.07 | 7.0M |
| 2025-08-13 | 61.35 | 64.25 | 61.16 | 63.45 | 8.5M |
| 2025-08-12 | 61.02 | 62.12 | 59.85 | 61.55 | 7.8M |
| 2025-08-11 | 61.69 | 62.08 | 60.80 | 61.02 | 6.1M |
| 2025-08-08 | 62.23 | 63.31 | 61.23 | 61.78 | 6.0M |
| 2025-08-07 | 61.50 | 63.15 | 61.28 | 62.50 | 7.7M |
| 2025-08-06 | 60.49 | 61.80 | 60.00 | 61.39 | 5.8M |
| 2025-08-05 | 59.95 | 60.52 | 59.28 | 60.50 | 4.9M |
| 2025-08-04 | 59.60 | 60.00 | 58.87 | 59.80 | 4.4M |
| 2025-08-01 | 58.80 | 62.38 | 58.13 | 59.98 | 8.8M |
| 2025-07-31 | 59.74 | 60.58 | 58.77 | 59.10 | 5.5M |
| 2025-07-30 | 60.60 | 61.29 | 59.10 | 59.69 | 5.6M |
| 2025-07-29 | 59.49 | 61.08 | 59.20 | 60.76 | 5.6M |
| 2025-07-28 | 60.98 | 61.20 | 59.66 | 59.86 | 5.2M |
| 2025-07-25 | 60.49 | 61.22 | 59.97 | 60.71 | 4.3M |
| 2025-07-24 | 59.65 | 61.95 | 59.28 | 60.71 | 5.8M |
| 2025-07-23 | 59.49 | 60.66 | 59.02 | 59.77 | 5.3M |
| 2025-07-22 | 57.10 | 60.05 | 56.95 | 59.33 | 9.0M |
| 2025-07-21 | 57.72 | 57.79 | 56.66 | 57.15 | 3.8M |
| 2025-07-18 | 57.23 | 58.14 | 56.91 | 57.72 | 2.6M |
| 2025-07-17 | 56.30 | 57.28 | 56.01 | 57.25 | 3.0M |
| 2025-07-16 | 56.27 | 57.17 | 56.14 | 56.32 | 2.6M |
| 2025-07-15 | 57.33 | 57.65 | 55.91 | 56.21 | 3.4M |
| 2025-07-14 | 57.65 | 57.92 | 57.01 | 57.29 | 3.0M |
| 2025-07-11 | 56.70 | 58.00 | 56.49 | 57.90 | 3.4M |
| 2025-07-10 | 56.19 | 57.20 | 55.68 | 56.76 | 2.7M |
| 2025-07-09 | 56.86 | 56.86 | 56.01 | 56.30 | 2.7M |
| 2025-07-08 | 56.16 | 57.29 | 56.00 | 56.90 | 3.3M |
| 2025-07-07 | 55.33 | 56.66 | 54.51 | 56.19 | 3.3M |
| 2025-07-04 | 57.20 | 57.50 | 54.88 | 55.14 | 6.5M |
| 2025-07-03 | 57.99 | 58.40 | 57.29 | 57.31 | 3.2M |
| 2025-07-02 | 58.79 | 58.79 | 57.71 | 58.15 | 3.0M |
| 2025-07-01 | 59.01 | 59.05 | 57.90 | 58.41 | 3.7M |
| 2025-06-30 | 58.10 | 58.79 | 57.81 | 58.55 | 3.4M |
| 2025-06-27 | 58.50 | 58.67 | 57.74 | 57.80 | 3.0M |
| 2025-06-26 | 59.32 | 59.48 | 58.16 | 58.20 | 3.0M |
| 2025-06-25 | 58.73 | 59.62 | 58.11 | 59.51 | 3.9M |
| 2025-06-24 | 58.31 | 58.58 | 57.90 | 58.45 | 3.2M |
| 2025-06-23 | 57.05 | 58.78 | 57.05 | 57.95 | 3.1M |
| 2025-06-20 | 57.75 | 58.85 | 57.08 | 57.38 | 2.5M |
| 2025-06-19 | 56.97 | 58.38 | 56.97 | 57.89 | 4.1M |
| 2025-06-18 | 56.78 | 57.48 | 56.00 | 56.98 | 2.3M |
| 2025-06-17 | 56.30 | 57.40 | 56.30 | 56.85 | 2.9M |
| 2025-06-16 | 56.01 | 57.11 | 55.88 | 56.31 | 2.9M |
| 2025-06-13 | 55.88 | 57.22 | 55.51 | 56.51 | 4.0M |
| 2025-06-12 | 57.65 | 57.88 | 55.92 | 56.12 | 5.0M |
| 2025-06-11 | 57.67 | 58.50 | 57.60 | 57.77 | 2.2M |
| 2025-06-10 | 58.96 | 59.37 | 57.47 | 57.57 | 3.2M |
| 2025-06-09 | 58.15 | 59.00 | 58.15 | 58.90 | 3.1M |
| 2025-06-06 | 59.56 | 59.56 | 57.70 | 58.09 | 4.0M |
| 2025-06-05 | 59.18 | 59.78 | 58.18 | 59.56 | 3.0M |
| 2025-06-04 | 58.49 | 59.13 | 58.23 | 58.73 | 2.7M |
| 2025-06-03 | 59.80 | 59.80 | 58.51 | 58.53 | 3.9M |
| 2025-05-30 | 61.85 | 61.85 | 59.77 | 60.00 | 3.3M |
| 2025-05-29 | 61.09 | 62.35 | 60.81 | 61.90 | 3.3M |
| 2025-05-28 | 61.45 | 63.50 | 61.11 | 61.11 | 4.0M |
| 2025-05-27 | 61.15 | 62.50 | 60.70 | 61.45 | 4.8M |
| 2025-05-26 | 60.30 | 61.35 | 59.58 | 61.25 | 5.3M |
| 2025-05-23 | 62.50 | 63.00 | 60.51 | 60.55 | 7.5M |
| 2025-05-22 | 64.80 | 65.99 | 62.68 | 62.90 | 11.2M |
| 2025-05-21 | 64.77 | 67.50 | 61.17 | 63.81 | 14.9M |
| 2025-05-20 | 59.93 | 60.14 | 59.10 | 59.87 | 2.6M |
| 2025-05-19 | 60.30 | 60.96 | 59.12 | 59.93 | 3.9M |
| 2025-05-16 | 59.80 | 62.18 | 59.00 | 60.74 | 6.0M |
| 2025-05-15 | 58.40 | 60.40 | 57.94 | 60.15 | 5.9M |
| 2025-05-14 | 58.23 | 59.37 | 58.20 | 58.51 | 3.0M |
| 2025-05-13 | 60.25 | 60.66 | 58.06 | 58.14 | 4.7M |
| 2025-05-12 | 58.80 | 59.20 | 57.80 | 58.92 | 3.6M |
| 2025-05-09 | 60.76 | 60.77 | 57.68 | 58.03 | 5.0M |
| 2025-05-08 | 60.77 | 60.86 | 59.82 | 60.44 | 3.6M |
| 2025-05-07 | 60.88 | 61.80 | 59.80 | 60.96 | 6.4M |
| 2025-05-06 | 57.83 | 60.74 | 57.80 | 59.98 | 5.9M |
| 2025-04-30 | 55.00 | 58.29 | 53.18 | 58.08 | 8.4M |
| 2025-04-29 | 57.71 | 58.37 | 57.20 | 57.85 | 3.1M |
| 2025-04-28 | 58.10 | 58.65 | 57.27 | 57.75 | 2.2M |
| 2025-04-25 | 58.40 | 58.65 | 56.68 | 58.25 | 3.5M |
| 2025-04-24 | 59.73 | 59.90 | 58.10 | 58.23 | 3.6M |
| 2025-04-23 | 60.20 | 60.60 | 59.31 | 59.65 | 4.1M |
| 2025-04-22 | 60.92 | 61.00 | 59.10 | 59.94 | 5.5M |
| 2025-04-21 | 60.60 | 62.60 | 60.20 | 61.50 | 6.8M |
| 2025-04-18 | 59.10 | 60.96 | 58.21 | 59.88 | 3.9M |
| 2025-04-17 | 57.96 | 60.62 | 57.51 | 59.16 | 4.5M |
| 2025-04-16 | 58.58 | 59.26 | 57.33 | 58.00 | 4.0M |
| 2025-04-15 | 59.20 | 59.77 | 58.06 | 58.52 | 3.7M |
| 2025-04-14 | 59.80 | 60.49 | 59.08 | 59.18 | 7.6M |
| 2025-04-11 | 56.01 | 61.39 | 56.01 | 59.90 | 10.0M |
| 2025-04-10 | 56.45 | 58.45 | 55.37 | 56.28 | 7.4M |
| 2025-04-09 | 51.44 | 55.49 | 49.71 | 54.38 | 8.6M |
| 2025-04-08 | 51.55 | 54.10 | 51.23 | 52.57 | 7.6M |
| 2025-04-07 | 57.00 | 57.40 | 49.09 | 51.56 | 12.0M |
| 2025-04-03 | 61.96 | 63.88 | 61.04 | 61.36 | 5.3M |
| 2025-04-02 | 63.31 | 64.20 | 63.00 | 63.29 | 2.9M |
| 2025-04-01 | 62.26 | 65.09 | 61.88 | 63.83 | 6.3M |
| 2025-03-31 | 65.30 | 65.87 | 61.80 | 62.00 | 7.7M |
| 2025-03-28 | 66.79 | 66.99 | 63.66 | 64.01 | 6.0M |
| 2025-03-27 | 64.87 | 67.86 | 64.60 | 65.83 | 5.9M |
| 2025-03-26 | 64.64 | 65.73 | 64.27 | 64.99 | 3.5M |
| 2025-03-25 | 66.55 | 66.60 | 64.41 | 64.74 | 4.4M |
| 2025-03-24 | 64.67 | 67.50 | 64.39 | 66.31 | 6.9M |
| 2025-03-21 | 66.50 | 67.10 | 64.46 | 64.81 | 6.0M |
| 2025-03-20 | 66.88 | 68.25 | 66.33 | 66.69 | 5.0M |
| 2025-03-19 | 70.70 | 71.28 | 66.47 | 66.96 | 11.7M |
| 2025-03-18 | 73.60 | 76.16 | 70.34 | 70.69 | 11.9M |
| 2025-03-17 | 72.65 | 72.82 | 70.07 | 71.85 | 7.0M |
| 2025-03-14 | 72.64 | 73.19 | 70.08 | 72.07 | 8.8M |
| 2025-03-13 | 76.80 | 78.56 | 71.48 | 72.00 | 13.6M |
| 2025-03-12 | 69.98 | 79.77 | 69.88 | 76.80 | 16.8M |
| 2025-03-11 | 69.68 | 71.44 | 68.30 | 68.93 | 7.6M |
| 2025-03-10 | 69.00 | 72.00 | 69.00 | 70.40 | 7.4M |
| 2025-03-07 | 69.96 | 71.27 | 68.31 | 69.72 | 7.6M |
| 2025-03-06 | 69.97 | 72.30 | 69.45 | 69.85 | 10.0M |
| 2025-03-05 | 68.79 | 71.26 | 67.25 | 70.08 | 8.7M |
| 2025-03-04 | 69.80 | 71.67 | 67.53 | 69.25 | 10.3M |
| 2025-03-03 | 67.37 | 71.70 | 65.02 | 69.55 | 15.7M |
| 2025-02-28 | 71.81 | 73.23 | 66.00 | 66.35 | 17.7M |
| 2025-02-27 | 73.39 | 74.99 | 67.97 | 70.79 | 21.6M |
| 2025-02-26 | 63.96 | 71.08 | 63.90 | 70.06 | 24.0M |
| 2025-02-25 | 59.99 | 65.55 | 59.61 | 63.70 | 18.4M |
| 2025-02-24 | 59.76 | 61.30 | 58.82 | 60.75 | 10.8M |
| 2025-02-21 | 59.20 | 60.26 | 57.83 | 59.70 | 8.8M |
| 2025-02-20 | 58.55 | 59.68 | 58.01 | 59.06 | 7.2M |
| 2025-02-19 | 56.00 | 58.39 | 55.85 | 58.35 | 6.9M |
| 2025-02-18 | 57.35 | 58.15 | 56.00 | 56.18 | 5.3M |
| 2025-02-17 | 57.17 | 57.91 | 56.83 | 57.37 | 4.8M |
| 2025-02-14 | 57.58 | 58.56 | 57.18 | 57.56 | 4.8M |
| 2025-02-13 | 59.42 | 59.50 | 57.55 | 57.61 | 5.2M |
| 2025-02-12 | 56.53 | 59.60 | 56.50 | 59.41 | 7.4M |
| 2025-02-11 | 58.00 | 58.07 | 56.58 | 56.89 | 5.1M |
| 2025-02-10 | 58.02 | 59.11 | 57.26 | 58.14 | 6.3M |
| 2025-02-07 | 59.00 | 59.99 | 57.70 | 58.40 | 9.1M |
| 2025-02-06 | 56.89 | 59.01 | 56.19 | 58.92 | 7.8M |
| 2025-02-05 | 58.58 | 58.75 | 55.60 | 56.61 | 7.1M |
| 2025-01-27 | 56.08 | 59.15 | 55.69 | 57.41 | 9.0M |
| 2025-01-24 | 54.50 | 56.28 | 54.15 | 56.00 | 6.9M |
| 2025-01-23 | 53.68 | 55.35 | 53.66 | 53.66 | 4.7M |
| 2025-01-22 | 53.90 | 54.38 | 52.90 | 53.35 | 3.4M |
| 2025-01-21 | 54.40 | 54.66 | 53.20 | 54.06 | 3.3M |
| 2025-01-20 | 55.03 | 55.50 | 53.88 | 54.21 | 4.0M |
| 2025-01-17 | 54.97 | 56.20 | 53.61 | 55.00 | 5.6M |
| 2025-01-16 | 54.73 | 55.80 | 54.24 | 54.99 | 4.6M |
| 2025-01-15 | 55.34 | 55.80 | 54.27 | 54.78 | 6.4M |
| 2025-01-14 | 50.97 | 55.81 | 50.97 | 55.75 | 13.5M |
| 2025-01-13 | 46.32 | 51.00 | 46.32 | 50.46 | 7.4M |
| 2025-01-10 | 48.52 | 49.48 | 47.52 | 47.55 | 4.3M |
| 2025-01-09 | 48.54 | 49.40 | 48.29 | 48.52 | 2.7M |
| 2025-01-08 | 49.08 | 49.50 | 47.00 | 48.94 | 4.3M |
| 2025-01-07 | 49.35 | 49.96 | 48.74 | 49.59 | 3.6M |
| 2025-01-06 | 49.86 | 50.30 | 49.19 | 49.31 | 2.7M |
| 2025-01-03 | 50.00 | 50.88 | 49.20 | 49.84 | 3.9M |
| 2025-01-02 | 51.50 | 51.55 | 49.31 | 49.79 | 5.2M |