76.10
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 | 73.70 | 80.00 | 73.70 | 76.10 | 0.0M |
| 2025-09-25 | 75.00 | 75.00 | 72.25 | 72.25 | 0.0M |
| 2025-09-24 | 78.35 | 78.35 | 74.60 | 75.00 | 0.0M |
| 2025-09-23 | 76.95 | 77.80 | 74.85 | 77.60 | 0.0M |
| 2025-09-22 | 76.30 | 76.35 | 74.50 | 74.55 | 0.0M |
| 2025-09-19 | 76.80 | 76.80 | 75.50 | 76.40 | 0.0M |
| 2025-09-18 | 77.80 | 77.80 | 75.00 | 75.50 | 0.0M |
| 2025-09-17 | 74.90 | 74.90 | 74.75 | 74.80 | 0.0M |
| 2025-09-16 | 73.45 | 75.30 | 73.45 | 75.25 | 0.0M |
| 2025-09-15 | 74.00 | 74.00 | 73.60 | 73.65 | 0.0M |
| 2025-09-12 | 74.00 | 74.65 | 73.10 | 74.65 | 0.0M |
| 2025-09-11 | 75.00 | 75.00 | 74.65 | 74.75 | 0.0M |
| 2025-09-10 | 75.00 | 75.00 | 73.10 | 74.50 | 0.0M |
| 2025-09-09 | 74.00 | 74.05 | 73.00 | 74.00 | 0.0M |
| 2025-09-08 | 77.95 | 77.95 | 74.05 | 74.65 | 0.0M |
| 2025-09-05 | 74.05 | 74.05 | 74.05 | 74.05 | 0.0M |
| 2025-09-04 | 78.50 | 79.95 | 76.10 | 76.50 | 0.0M |
| 2025-09-03 | 76.00 | 76.00 | 74.50 | 74.50 | 0.0M |
| 2025-09-02 | 74.55 | 76.95 | 74.50 | 76.80 | 0.0M |
| 2025-09-01 | 74.00 | 76.00 | 73.25 | 74.95 | 0.0M |
| 2025-08-29 | 73.35 | 76.40 | 73.35 | 75.75 | 0.0M |
| 2025-08-28 | 72.10 | 75.70 | 72.10 | 74.85 | 0.0M |
| 2025-08-26 | 74.15 | 74.15 | 72.05 | 72.10 | 0.0M |
| 2025-08-25 | 75.05 | 76.50 | 75.00 | 75.95 | 0.0M |
| 2025-08-22 | 75.55 | 75.55 | 75.25 | 75.25 | 0.0M |
| 2025-08-21 | 78.95 | 78.95 | 75.00 | 76.80 | 0.0M |
| 2025-08-20 | 73.95 | 77.40 | 73.95 | 77.00 | 0.0M |
| 2025-08-19 | 73.90 | 73.90 | 73.00 | 73.00 | 0.0M |
| 2025-08-18 | 74.50 | 74.50 | 70.00 | 72.00 | 0.0M |
| 2025-08-14 | 75.60 | 76.50 | 75.05 | 75.40 | 0.0M |
| 2025-08-13 | 74.70 | 78.15 | 74.70 | 76.85 | 0.0M |
| 2025-08-12 | 69.00 | 79.95 | 67.00 | 76.75 | 0.0M |
| 2025-08-11 | 71.65 | 71.65 | 70.00 | 70.00 | 0.0M |
| 2025-08-08 | 72.60 | 74.00 | 71.30 | 72.00 | 0.0M |
| 2025-08-07 | 70.00 | 71.50 | 69.10 | 71.10 | 0.0M |
| 2025-08-06 | 72.35 | 74.80 | 72.05 | 72.20 | 0.0M |
| 2025-08-05 | 75.10 | 75.10 | 73.20 | 73.85 | 0.0M |
| 2025-08-04 | 75.10 | 75.10 | 75.10 | 75.10 | 0.0M |
| 2025-08-01 | 77.00 | 77.00 | 76.00 | 76.00 | 0.0M |
| 2025-07-31 | 76.35 | 77.50 | 76.30 | 77.25 | 0.0M |
| 2025-07-30 | 77.15 | 77.15 | 76.15 | 76.15 | 0.0M |
| 2025-07-29 | 78.00 | 78.00 | 77.15 | 77.15 | 0.0M |
| 2025-07-28 | 79.95 | 80.00 | 78.10 | 78.10 | 0.0M |
| 2025-07-25 | 79.95 | 79.95 | 78.00 | 79.75 | 0.0M |
| 2025-07-24 | 81.15 | 81.15 | 78.20 | 78.85 | 0.0M |
| 2025-07-23 | 80.95 | 82.75 | 80.95 | 82.75 | 0.0M |
| 2025-07-22 | 87.00 | 87.00 | 81.15 | 81.40 | 0.0M |
| 2025-07-21 | 77.45 | 89.60 | 77.45 | 85.90 | 0.0M |
| 2025-07-18 | 79.90 | 79.90 | 77.15 | 77.50 | 0.0M |
| 2025-07-17 | 78.50 | 78.50 | 75.25 | 77.95 | 0.0M |
| 2025-07-16 | 77.85 | 77.85 | 76.30 | 77.50 | 0.0M |
| 2025-07-15 | 73.90 | 77.50 | 73.90 | 77.00 | 0.0M |
| 2025-07-14 | 76.00 | 76.45 | 74.00 | 75.40 | 0.0M |
| 2025-07-11 | 77.80 | 78.00 | 76.15 | 77.15 | 0.0M |
| 2025-07-10 | 79.35 | 79.35 | 77.35 | 77.85 | 0.0M |
| 2025-07-09 | 77.05 | 79.95 | 77.05 | 79.00 | 0.0M |
| 2025-07-08 | 79.65 | 79.65 | 76.00 | 76.00 | 0.0M |
| 2025-07-07 | 78.00 | 80.00 | 78.00 | 79.65 | 0.0M |
| 2025-07-04 | 78.35 | 79.60 | 78.35 | 79.60 | 0.0M |
| 2025-07-03 | 80.85 | 82.40 | 80.85 | 81.00 | 0.0M |
| 2025-07-02 | 80.00 | 80.85 | 80.00 | 80.85 | 0.0M |
| 2025-07-01 | 79.20 | 81.00 | 79.20 | 79.30 | 0.0M |
| 2025-06-30 | 79.00 | 79.00 | 77.55 | 77.60 | 0.0M |
| 2025-06-27 | 80.05 | 80.05 | 79.00 | 79.00 | 0.0M |
| 2025-06-26 | 75.00 | 80.95 | 75.00 | 80.00 | 0.0M |
| 2025-06-25 | 80.25 | 80.60 | 80.20 | 80.20 | 0.0M |
| 2025-06-24 | 81.50 | 82.00 | 80.10 | 80.10 | 0.0M |
| 2025-06-23 | 80.10 | 80.50 | 80.10 | 80.50 | 0.0M |
| 2025-06-20 | 84.60 | 84.60 | 79.00 | 79.50 | 0.0M |
| 2025-06-19 | 81.35 | 82.95 | 80.40 | 80.50 | 0.0M |
| 2025-06-18 | 84.00 | 84.00 | 83.00 | 83.00 | 0.0M |
| 2025-06-17 | 84.00 | 84.90 | 84.00 | 84.00 | 0.0M |
| 2025-06-16 | 84.00 | 85.70 | 83.25 | 85.00 | 0.0M |
| 2025-06-13 | 83.00 | 84.75 | 82.05 | 83.15 | 0.0M |
| 2025-06-12 | 85.00 | 85.00 | 83.20 | 83.20 | 0.0M |
| 2025-06-11 | 82.65 | 84.75 | 82.65 | 84.65 | 0.0M |
| 2025-06-10 | 83.00 | 84.20 | 83.00 | 84.15 | 0.0M |
| 2025-06-09 | 83.00 | 86.45 | 83.00 | 83.70 | 0.0M |
| 2025-06-06 | 85.95 | 85.95 | 82.55 | 84.05 | 0.0M |
| 2025-06-05 | 80.50 | 84.60 | 80.00 | 84.60 | 0.0M |
| 2025-06-04 | 83.55 | 83.55 | 81.50 | 81.95 | 0.0M |
| 2025-06-03 | 82.00 | 83.85 | 81.10 | 82.00 | 0.0M |
| 2025-06-02 | 86.00 | 86.00 | 80.50 | 82.45 | 0.1M |
| 2025-05-30 | 91.00 | 91.00 | 84.00 | 86.90 | 0.1M |
| 2025-05-29 | 97.00 | 98.00 | 97.00 | 98.00 | 0.0M |
| 2025-05-28 | 97.00 | 97.00 | 94.60 | 97.00 | 0.0M |
| 2025-05-26 | 92.65 | 93.50 | 92.00 | 93.50 | 0.0M |
| 2025-05-23 | 95.00 | 96.45 | 92.65 | 92.65 | 0.0M |
| 2025-05-22 | 96.00 | 96.00 | 92.50 | 92.50 | 0.0M |
| 2025-05-21 | 97.00 | 97.00 | 95.15 | 96.90 | 0.0M |
| 2025-05-20 | 99.00 | 99.00 | 98.50 | 98.50 | 0.0M |
| 2025-05-19 | 98.05 | 101.00 | 98.00 | 100.85 | 0.0M |
| 2025-05-16 | 98.00 | 98.00 | 98.00 | 98.00 | 0.0M |
| 2025-05-15 | 96.15 | 97.50 | 96.15 | 97.50 | 0.0M |
| 2025-05-14 | 97.05 | 97.15 | 97.00 | 97.15 | 0.0M |
| 2025-05-13 | 96.85 | 97.00 | 96.85 | 97.00 | 0.0M |
| 2025-05-12 | 90.50 | 96.95 | 90.50 | 96.95 | 0.0M |
| 2025-05-09 | 88.00 | 88.95 | 88.00 | 88.45 | 0.0M |
| 2025-05-08 | 93.00 | 93.00 | 91.00 | 91.00 | 0.0M |
| 2025-05-07 | 89.00 | 91.00 | 89.00 | 91.00 | 0.0M |
| 2025-05-06 | 95.00 | 95.00 | 92.00 | 92.00 | 0.0M |
| 2025-05-05 | 98.05 | 98.05 | 95.10 | 96.55 | 0.0M |
| 2025-05-02 | 100.85 | 100.85 | 100.85 | 100.85 | 0.0M |
| 2025-04-30 | 102.80 | 102.90 | 100.95 | 100.95 | 0.0M |
| 2025-04-29 | 100.55 | 100.55 | 100.20 | 100.20 | 0.0M |
| 2025-04-28 | 97.85 | 100.50 | 96.00 | 100.50 | 0.0M |
| 2025-04-25 | 106.05 | 106.05 | 95.55 | 98.60 | 0.0M |
| 2025-04-24 | 107.00 | 108.90 | 105.05 | 106.55 | 0.0M |
| 2025-04-23 | 102.55 | 104.95 | 101.50 | 104.50 | 0.1M |
| 2025-04-22 | 99.05 | 103.00 | 98.10 | 102.95 | 0.0M |
| 2025-04-21 | 100.00 | 103.00 | 99.00 | 101.15 | 0.0M |
| 2025-04-17 | 95.00 | 98.85 | 93.00 | 96.50 | 0.0M |
| 2025-04-16 | 90.50 | 91.50 | 88.20 | 89.75 | 0.0M |
| 2025-04-15 | 87.90 | 91.00 | 87.90 | 90.35 | 0.0M |
| 2025-04-11 | 88.90 | 89.90 | 87.00 | 87.00 | 0.0M |
| 2025-04-09 | 83.05 | 86.50 | 83.05 | 86.50 | 0.0M |
| 2025-04-08 | 82.10 | 87.00 | 82.05 | 87.00 | 0.0M |
| 2025-04-07 | 82.95 | 82.95 | 81.05 | 82.05 | 0.0M |
| 2025-04-04 | 87.60 | 87.90 | 86.00 | 87.40 | 0.0M |
| 2025-04-03 | 91.00 | 91.00 | 89.00 | 90.15 | 0.0M |
| 2025-04-02 | 84.90 | 89.80 | 84.90 | 87.00 | 0.0M |
| 2025-04-01 | 79.15 | 84.95 | 79.15 | 84.95 | 0.0M |
| 2025-03-28 | 80.10 | 84.20 | 78.40 | 79.15 | 0.0M |
| 2025-03-27 | 83.00 | 83.70 | 79.00 | 79.25 | 0.1M |
| 2025-03-26 | 83.95 | 85.95 | 83.00 | 83.05 | 0.1M |
| 2025-03-25 | 91.35 | 91.35 | 82.00 | 83.95 | 0.1M |
| 2025-03-24 | 92.00 | 92.00 | 88.60 | 89.50 | 0.1M |
| 2025-03-21 | 94.00 | 95.80 | 92.20 | 92.60 | 0.0M |
| 2025-03-20 | 91.00 | 92.45 | 90.10 | 91.00 | 0.1M |
| 2025-03-19 | 94.00 | 94.00 | 89.00 | 89.45 | 0.0M |
| 2025-03-18 | 86.65 | 94.50 | 86.65 | 94.10 | 0.0M |
| 2025-03-17 | 84.00 | 86.45 | 84.00 | 84.35 | 0.0M |
| 2025-03-13 | 89.00 | 89.00 | 86.65 | 86.90 | 0.0M |
| 2025-03-12 | 89.00 | 89.00 | 89.00 | 89.00 | 0.0M |
| 2025-03-11 | 89.00 | 89.95 | 87.00 | 89.70 | 0.0M |
| 2025-03-10 | 96.60 | 96.60 | 90.00 | 90.25 | 0.0M |
| 2025-03-07 | 97.45 | 101.00 | 97.45 | 99.10 | 0.0M |
| 2025-03-06 | 93.90 | 96.00 | 92.10 | 96.00 | 0.0M |
| 2025-03-05 | 89.00 | 93.95 | 89.00 | 91.00 | 0.1M |
| 2025-03-04 | 81.00 | 90.00 | 81.00 | 88.80 | 0.0M |
| 2025-03-03 | 87.00 | 89.20 | 84.35 | 85.15 | 0.0M |
| 2025-02-28 | 90.10 | 90.10 | 86.30 | 86.30 | 0.0M |
| 2025-02-27 | 94.05 | 94.05 | 90.25 | 90.80 | 0.0M |
| 2025-02-25 | 94.00 | 96.50 | 94.00 | 95.00 | 0.0M |
| 2025-02-24 | 96.70 | 96.70 | 93.65 | 93.70 | 0.0M |
| 2025-02-21 | 96.30 | 99.00 | 96.30 | 96.70 | 0.0M |
| 2025-02-20 | 94.00 | 98.70 | 94.00 | 98.00 | 0.0M |
| 2025-02-19 | 98.90 | 100.00 | 94.00 | 94.00 | 0.0M |
| 2025-02-18 | 100.65 | 100.65 | 96.70 | 98.95 | 0.0M |
| 2025-02-17 | 102.50 | 102.50 | 100.00 | 100.70 | 0.0M |
| 2025-02-14 | 100.00 | 102.50 | 100.00 | 102.50 | 0.0M |
| 2025-02-13 | 100.00 | 101.90 | 98.00 | 101.90 | 0.0M |
| 2025-02-12 | 100.00 | 101.00 | 96.65 | 97.05 | 0.0M |
| 2025-02-11 | 102.50 | 102.55 | 101.70 | 101.70 | 0.0M |
| 2025-02-10 | 109.10 | 109.10 | 107.00 | 107.05 | 0.0M |
| 2025-02-07 | 116.00 | 116.00 | 112.00 | 112.00 | 0.0M |
| 2025-02-06 | 116.45 | 118.00 | 113.20 | 113.20 | 0.0M |
| 2025-02-05 | 110.95 | 116.45 | 108.00 | 116.45 | 0.0M |
| 2025-02-04 | 108.10 | 111.00 | 108.10 | 110.95 | 0.0M |
| 2025-02-03 | 111.00 | 111.00 | 105.00 | 110.85 | 0.0M |
| 2025-02-01 | 106.95 | 109.30 | 106.95 | 109.30 | 0.0M |
| 2025-01-31 | 103.50 | 105.10 | 103.00 | 104.10 | 0.0M |
| 2025-01-30 | 103.10 | 105.50 | 103.10 | 103.60 | 0.0M |
| 2025-01-29 | 103.00 | 105.00 | 99.50 | 102.75 | 0.0M |
| 2025-01-28 | 106.00 | 106.00 | 103.65 | 103.65 | 0.0M |
| 2025-01-27 | 115.00 | 115.00 | 109.10 | 109.10 | 0.0M |
| 2025-01-24 | 116.00 | 116.15 | 114.85 | 114.85 | 0.0M |
| 2025-01-23 | 116.00 | 121.00 | 116.00 | 119.70 | 0.0M |
| 2025-01-22 | 115.50 | 119.80 | 115.50 | 118.00 | 0.0M |
| 2025-01-21 | 119.00 | 120.00 | 118.05 | 118.70 | 0.0M |
| 2025-01-20 | 118.00 | 124.40 | 116.50 | 121.85 | 0.0M |
| 2025-01-17 | 120.50 | 120.50 | 117.50 | 118.50 | 0.0M |
| 2025-01-16 | 118.00 | 121.55 | 117.90 | 120.50 | 0.0M |
| 2025-01-15 | 116.00 | 116.55 | 116.00 | 116.00 | 0.0M |
| 2025-01-14 | 117.20 | 117.70 | 117.20 | 117.70 | 0.0M |
| 2025-01-13 | 118.00 | 123.30 | 117.20 | 117.20 | 0.0M |
| 2025-01-10 | 125.00 | 125.00 | 121.00 | 123.35 | 0.0M |
| 2025-01-09 | 123.00 | 125.00 | 123.00 | 125.00 | 0.0M |
| 2025-01-08 | 125.40 | 125.40 | 122.00 | 122.00 | 0.0M |
| 2025-01-07 | 121.10 | 125.40 | 121.10 | 125.40 | 0.0M |
| 2025-01-06 | 125.05 | 125.10 | 120.00 | 120.25 | 0.0M |
| 2025-01-03 | 123.50 | 127.50 | 123.50 | 124.75 | 0.0M |
| 2025-01-02 | 122.75 | 124.65 | 122.50 | 123.50 | 0.0M |
| 2025-01-01 | 121.05 | 123.75 | 121.05 | 123.00 | 0.0M |