71.94
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 71.76 | 71.76 | 71.76 | 71.76 | 0.0M |
| 2024-12-16 | 75.53 | 75.53 | 75.53 | 75.53 | 0.0M |
| 2024-11-18 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0M |
| 2024-11-11 | 75.50 | 79.50 | 75.50 | 79.50 | 0.0M |
| 2024-09-16 | 69.50 | 76.50 | 69.50 | 75.80 | 0.0M |
| 2024-09-04 | 77.00 | 77.00 | 73.15 | 73.15 | 0.0M |
| 2024-09-03 | 71.40 | 77.00 | 71.40 | 77.00 | 0.0M |
| 2024-09-02 | 68.10 | 75.23 | 68.10 | 75.15 | 0.0M |
| 2024-08-30 | 70.75 | 74.00 | 70.72 | 71.65 | 0.0M |
| 2024-08-29 | 71.25 | 78.00 | 71.20 | 74.38 | 0.0M |
| 2024-08-28 | 76.50 | 76.50 | 73.00 | 74.36 | 0.0M |
| 2024-08-27 | 83.93 | 83.93 | 76.50 | 76.50 | 0.0M |
| 2024-08-26 | 83.00 | 83.00 | 76.51 | 79.94 | 0.0M |
| 2024-08-23 | 79.40 | 83.45 | 79.40 | 80.00 | 0.0M |
| 2024-08-22 | 88.98 | 88.98 | 80.56 | 83.45 | 0.0M |
| 2024-08-21 | 84.95 | 87.99 | 84.78 | 84.78 | 0.0M |
| 2024-08-20 | 90.00 | 90.00 | 81.80 | 89.24 | 0.0M |
| 2024-08-19 | 87.99 | 87.99 | 86.00 | 86.01 | 0.0M |
| 2024-08-16 | 93.00 | 93.00 | 84.25 | 84.53 | 0.0M |
| 2024-08-14 | 84.45 | 88.67 | 81.00 | 88.60 | 0.0M |
| 2024-08-13 | 87.07 | 88.85 | 84.45 | 84.45 | 0.0M |
| 2024-08-12 | 90.00 | 90.00 | 88.85 | 88.85 | 0.0M |
| 2024-08-09 | 87.00 | 88.95 | 83.52 | 87.00 | 0.0M |
| 2024-08-08 | 85.49 | 91.50 | 82.90 | 87.90 | 0.0M |
| 2024-08-07 | 84.00 | 87.50 | 84.00 | 87.23 | 0.0M |
| 2024-08-06 | 90.10 | 90.10 | 84.00 | 84.00 | 0.0M |
| 2024-08-05 | 88.18 | 88.18 | 82.13 | 86.50 | 0.0M |
| 2024-08-02 | 93.97 | 93.97 | 85.50 | 86.45 | 0.0M |
| 2024-08-01 | 86.00 | 90.30 | 84.20 | 89.50 | 0.0M |
| 2024-07-31 | 88.99 | 88.99 | 81.01 | 86.00 | 0.0M |
| 2024-07-30 | 88.00 | 88.00 | 81.50 | 85.02 | 0.0M |
| 2024-07-29 | 87.50 | 89.00 | 81.01 | 84.30 | 0.0M |
| 2024-07-26 | 84.25 | 87.99 | 80.10 | 85.00 | 0.0M |
| 2024-07-25 | 86.48 | 86.48 | 78.29 | 84.25 | 0.0M |
| 2024-07-24 | 85.99 | 85.99 | 78.10 | 82.39 | 0.0M |
| 2024-07-23 | 85.67 | 88.15 | 80.60 | 81.92 | 0.0M |
| 2024-07-22 | 82.38 | 86.47 | 78.29 | 83.99 | 0.0M |
| 2024-07-19 | 82.40 | 82.40 | 78.52 | 82.38 | 0.0M |
| 2024-07-18 | 82.40 | 82.40 | 78.48 | 82.40 | 0.0M |
| 2024-07-16 | 81.91 | 81.91 | 77.82 | 78.48 | 0.0M |
| 2024-07-15 | 82.33 | 82.33 | 75.00 | 81.91 | 0.0M |
| 2024-07-12 | 83.99 | 86.09 | 78.00 | 78.41 | 0.0M |
| 2024-07-11 | 82.00 | 82.04 | 82.00 | 82.04 | 0.0M |
| 2024-07-10 | 75.00 | 78.14 | 73.00 | 78.14 | 0.0M |
| 2024-07-09 | 72.60 | 74.50 | 70.40 | 74.42 | 0.0M |
| 2024-07-08 | 76.40 | 76.40 | 72.58 | 72.58 | 0.0M |
| 2024-07-05 | 76.70 | 76.75 | 69.56 | 76.40 | 0.0M |
| 2024-07-04 | 76.00 | 76.00 | 73.00 | 73.10 | 0.0M |
| 2024-07-03 | 76.99 | 76.99 | 70.30 | 73.70 | 0.0M |
| 2024-07-02 | 76.00 | 76.00 | 71.25 | 74.00 | 0.0M |
| 2024-07-01 | 71.49 | 75.06 | 71.49 | 75.00 | 0.0M |
| 2024-06-28 | 72.10 | 72.45 | 67.00 | 71.49 | 0.0M |
| 2024-06-27 | 66.64 | 71.00 | 64.60 | 69.00 | 0.0M |
| 2024-06-26 | 66.90 | 69.00 | 63.56 | 68.00 | 0.0M |
| 2024-06-25 | 69.85 | 69.85 | 66.31 | 66.90 | 0.0M |
| 2024-06-24 | 70.00 | 70.00 | 66.60 | 69.80 | 0.0M |
| 2024-06-21 | 67.45 | 73.90 | 67.45 | 70.00 | 0.0M |
| 2024-06-20 | 71.00 | 77.98 | 71.00 | 71.00 | 0.0M |
| 2024-06-19 | 74.80 | 74.80 | 74.73 | 74.73 | 0.0M |
| 2024-06-18 | 82.89 | 82.89 | 75.05 | 78.66 | 0.0M |
| 2024-06-14 | 82.98 | 82.98 | 76.06 | 79.00 | 0.0M |
| 2024-06-13 | 83.00 | 83.00 | 77.10 | 79.16 | 0.0M |
| 2024-06-12 | 87.00 | 87.00 | 80.75 | 81.08 | 0.0M |
| 2024-06-11 | 87.00 | 88.00 | 83.56 | 85.00 | 0.0M |
| 2024-06-10 | 91.20 | 91.20 | 82.65 | 87.95 | 0.0M |
| 2024-06-07 | 91.49 | 91.49 | 87.00 | 87.00 | 0.0M |
| 2024-06-06 | 94.66 | 94.66 | 88.16 | 88.16 | 0.0M |
| 2024-06-05 | 93.99 | 93.99 | 91.00 | 92.80 | 0.0M |
| 2024-06-04 | 91.39 | 91.39 | 89.69 | 89.69 | 0.0M |
| 2024-06-03 | 83.93 | 92.73 | 83.93 | 87.06 | 0.0M |
| 2024-05-31 | 88.34 | 95.25 | 88.34 | 88.34 | 0.0M |
| 2024-05-30 | 95.76 | 95.76 | 87.00 | 92.98 | 0.0M |
| 2024-05-29 | 94.40 | 94.40 | 85.74 | 91.20 | 0.0M |
| 2024-05-28 | 93.10 | 93.99 | 86.78 | 90.16 | 0.0M |
| 2024-05-27 | 90.27 | 95.78 | 89.49 | 91.34 | 0.0M |
| 2024-05-24 | 99.24 | 99.24 | 90.45 | 94.20 | 0.0M |
| 2024-05-23 | 94.52 | 94.52 | 94.52 | 94.52 | 0.0M |
| 2024-05-22 | 90.02 | 90.02 | 90.02 | 90.02 | 0.0M |
| 2024-05-21 | 77.58 | 85.74 | 77.58 | 85.74 | 0.0M |
| 2024-05-18 | 81.66 | 81.66 | 81.66 | 81.66 | 0.0M |
| 2024-05-17 | 82.60 | 85.95 | 82.60 | 85.95 | 0.0M |
| 2024-05-16 | 84.28 | 84.28 | 84.28 | 84.28 | 0.0M |
| 2024-05-15 | 84.34 | 85.99 | 84.34 | 85.99 | 0.0M |
| 2024-05-14 | 86.06 | 86.06 | 86.06 | 86.06 | 0.0M |
| 2024-05-13 | 86.07 | 87.81 | 86.07 | 87.81 | 0.0M |
| 2024-05-10 | 87.82 | 87.82 | 87.82 | 87.82 | 0.0M |
| 2024-05-09 | 89.61 | 89.61 | 89.61 | 89.61 | 0.0M |
| 2024-05-08 | 91.43 | 91.43 | 91.43 | 91.43 | 0.0M |
| 2024-05-07 | 93.29 | 93.29 | 93.29 | 93.29 | 0.0M |
| 2024-05-06 | 91.48 | 95.19 | 91.48 | 95.19 | 0.0M |
| 2024-05-03 | 93.34 | 93.34 | 93.34 | 93.34 | 0.0M |
| 2024-05-02 | 99.12 | 99.12 | 95.24 | 95.24 | 0.1M |
| 2024-04-30 | 97.18 | 97.18 | 97.18 | 97.18 | 0.0M |
| 2024-04-29 | 95.28 | 95.28 | 95.28 | 95.28 | 0.0M |
| 2024-04-26 | 93.42 | 93.42 | 93.42 | 93.42 | 0.0M |
| 2024-04-25 | 91.59 | 91.59 | 91.59 | 91.59 | 0.0M |
| 2024-04-24 | 89.80 | 89.80 | 89.80 | 89.80 | 0.0M |
| 2024-04-23 | 88.04 | 88.04 | 88.04 | 88.04 | 0.0M |
| 2024-04-22 | 86.32 | 86.32 | 86.32 | 86.32 | 0.0M |
| 2024-04-19 | 84.63 | 84.63 | 84.63 | 84.63 | 0.0M |
| 2024-04-18 | 82.98 | 82.98 | 82.98 | 82.98 | 0.0M |
| 2024-04-16 | 81.36 | 81.36 | 81.36 | 81.36 | 0.0M |
| 2024-04-15 | 79.77 | 79.77 | 79.77 | 79.77 | 0.0M |
| 2024-04-12 | 78.21 | 78.21 | 78.21 | 78.21 | 0.0M |
| 2024-04-10 | 76.68 | 76.68 | 76.68 | 76.68 | 0.0M |
| 2024-04-09 | 75.18 | 75.18 | 75.18 | 75.18 | 0.0M |
| 2024-04-08 | 73.71 | 73.71 | 73.71 | 73.71 | 0.0M |
| 2024-04-05 | 72.27 | 72.27 | 72.27 | 72.27 | 0.0M |
| 2024-04-04 | 70.86 | 70.86 | 70.86 | 70.86 | 0.0M |
| 2024-04-03 | 69.48 | 69.48 | 69.48 | 69.48 | 0.0M |
| 2024-04-02 | 68.12 | 68.12 | 68.12 | 68.12 | 0.0M |
| 2024-04-01 | 66.79 | 66.79 | 66.79 | 66.79 | 0.0M |
| 2024-03-28 | 65.49 | 65.49 | 65.49 | 65.49 | 0.0M |
| 2024-03-27 | 64.21 | 64.21 | 64.21 | 64.21 | 0.0M |
| 2024-03-26 | 62.96 | 62.96 | 62.96 | 62.96 | 0.0M |
| 2024-03-22 | 61.73 | 61.73 | 61.73 | 61.73 | 0.0M |
| 2024-03-21 | 60.52 | 60.52 | 60.52 | 60.52 | 0.0M |
| 2024-03-20 | 59.34 | 59.34 | 59.34 | 59.34 | 0.0M |
| 2024-03-19 | 56.52 | 56.52 | 56.52 | 56.52 | 0.0M |
| 2024-03-18 | 53.83 | 53.83 | 53.83 | 53.83 | 0.0M |
| 2024-03-15 | 48.83 | 51.27 | 48.83 | 51.27 | 0.0M |
| 2024-03-14 | 48.83 | 48.83 | 48.83 | 48.83 | 0.0M |
| 2024-03-13 | 46.55 | 46.55 | 46.51 | 46.51 | 0.0M |
| 2024-03-12 | 54.09 | 54.09 | 48.95 | 48.95 | 0.0M |
| 2024-03-11 | 51.52 | 51.52 | 51.52 | 51.52 | 0.0M |
| 2024-03-07 | 49.07 | 49.07 | 47.67 | 49.07 | 0.1M |
| 2024-03-06 | 46.74 | 46.74 | 46.74 | 46.74 | 0.0M |
| 2024-03-05 | 44.52 | 44.52 | 44.52 | 44.52 | 0.0M |
| 2024-03-04 | 42.40 | 42.40 | 42.40 | 42.40 | 0.0M |
| 2024-03-02 | 40.39 | 40.39 | 40.39 | 40.39 | 0.0M |
| 2024-03-01 | 38.47 | 38.47 | 38.47 | 38.47 | 0.0M |
| 2024-02-29 | 36.64 | 36.64 | 36.64 | 36.64 | 0.0M |
| 2024-02-28 | 34.90 | 34.90 | 34.90 | 34.90 | 0.0M |
| 2024-02-27 | 33.24 | 33.24 | 33.24 | 33.24 | 0.0M |
| 2024-02-26 | 31.66 | 31.66 | 31.66 | 31.66 | 0.0M |
| 2024-02-23 | 30.16 | 30.16 | 30.16 | 30.16 | 0.0M |
| 2024-02-22 | 28.73 | 28.73 | 28.73 | 28.73 | 0.0M |
| 2024-02-21 | 27.37 | 27.37 | 27.37 | 27.37 | 0.0M |
| 2024-02-20 | 26.07 | 26.07 | 26.07 | 26.07 | 0.0M |
| 2024-02-19 | 23.65 | 24.83 | 23.65 | 24.83 | 0.0M |