76.40
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 78.00 | 78.00 | 76.40 | 76.40 | 0.0M |
| 2025-09-26 | 75.00 | 79.00 | 75.00 | 76.69 | 0.0M |
| 2025-09-25 | 78.00 | 79.80 | 75.65 | 76.90 | 0.0M |
| 2025-09-24 | 78.60 | 81.00 | 77.00 | 77.74 | 0.0M |
| 2025-09-23 | 80.00 | 80.00 | 78.10 | 78.50 | 0.0M |
| 2025-09-22 | 79.65 | 81.50 | 77.50 | 80.58 | 0.0M |
| 2025-09-19 | 77.71 | 80.40 | 75.35 | 78.79 | 0.0M |
| 2025-09-18 | 79.65 | 79.65 | 77.35 | 78.10 | 0.0M |
| 2025-09-17 | 79.85 | 81.80 | 76.35 | 79.11 | 0.0M |
| 2025-09-16 | 78.45 | 80.00 | 77.00 | 78.73 | 0.0M |
| 2025-09-15 | 80.25 | 80.25 | 77.03 | 78.45 | 0.0M |
| 2025-09-12 | 75.00 | 83.00 | 75.00 | 79.25 | 0.0M |
| 2025-09-11 | 74.80 | 74.80 | 72.66 | 73.56 | 0.0M |
| 2025-09-10 | 72.00 | 73.91 | 72.00 | 73.00 | 0.0M |
| 2025-09-09 | 77.94 | 77.94 | 72.01 | 72.26 | 0.0M |
| 2025-09-08 | 72.15 | 78.00 | 72.10 | 76.91 | 0.0M |
| 2025-09-05 | 73.65 | 75.85 | 70.60 | 72.28 | 0.0M |
| 2025-09-04 | 78.00 | 78.00 | 72.00 | 73.99 | 0.0M |
| 2025-09-03 | 77.33 | 77.33 | 73.55 | 76.84 | 0.0M |
| 2025-09-02 | 74.95 | 77.45 | 73.00 | 77.33 | 0.0M |
| 2025-09-01 | 71.98 | 72.00 | 71.00 | 72.00 | 0.0M |
| 2025-08-29 | 74.55 | 74.55 | 71.98 | 72.01 | 0.0M |
| 2025-08-28 | 73.50 | 75.90 | 73.00 | 74.55 | 0.0M |
| 2025-08-26 | 75.00 | 75.00 | 73.55 | 74.00 | 0.0M |
| 2025-08-25 | 74.00 | 77.85 | 74.00 | 75.25 | 0.0M |
| 2025-08-22 | 74.65 | 75.25 | 74.65 | 75.00 | 0.0M |
| 2025-08-21 | 75.00 | 78.95 | 74.01 | 78.80 | 0.0M |
| 2025-08-20 | 74.79 | 80.79 | 72.05 | 75.50 | 0.0M |
| 2025-08-19 | 71.65 | 76.65 | 69.06 | 74.79 | 0.0M |
| 2025-08-18 | 72.07 | 72.07 | 70.00 | 71.16 | 0.0M |
| 2025-08-14 | 76.00 | 76.50 | 71.53 | 72.07 | 0.0M |
| 2025-08-13 | 76.00 | 76.00 | 75.95 | 76.00 | 0.0M |
| 2025-08-12 | 76.00 | 77.89 | 75.00 | 76.00 | 0.0M |
| 2025-08-11 | 75.21 | 76.65 | 75.21 | 75.83 | 0.0M |
| 2025-08-08 | 79.50 | 81.00 | 74.00 | 75.09 | 0.0M |
| 2025-08-07 | 73.80 | 82.00 | 73.80 | 79.02 | 0.0M |
| 2025-08-06 | 74.00 | 74.06 | 73.75 | 73.94 | 0.0M |
| 2025-08-05 | 75.15 | 76.85 | 75.00 | 76.80 | 0.0M |
| 2025-08-04 | 74.00 | 76.20 | 74.00 | 75.83 | 0.0M |
| 2025-08-01 | 75.65 | 79.00 | 74.00 | 75.21 | 0.0M |
| 2025-07-31 | 75.65 | 75.65 | 74.25 | 75.65 | 0.0M |
| 2025-07-30 | 75.85 | 77.00 | 74.06 | 76.00 | 0.0M |
| 2025-07-29 | 75.50 | 75.50 | 72.05 | 74.61 | 0.0M |
| 2025-07-28 | 75.65 | 76.65 | 74.15 | 75.24 | 0.0M |
| 2025-07-25 | 72.00 | 75.65 | 72.00 | 75.47 | 0.0M |
| 2025-07-24 | 75.40 | 75.40 | 71.55 | 73.00 | 0.0M |
| 2025-07-23 | 73.17 | 75.45 | 71.52 | 75.40 | 0.0M |
| 2025-07-22 | 74.61 | 76.65 | 74.61 | 74.66 | 0.0M |
| 2025-07-21 | 77.50 | 77.50 | 74.55 | 74.61 | 0.0M |
| 2025-07-18 | 76.65 | 78.00 | 76.05 | 77.50 | 0.0M |
| 2025-07-17 | 81.78 | 81.78 | 75.36 | 78.02 | 0.0M |
| 2025-07-16 | 75.85 | 78.00 | 74.30 | 77.00 | 0.0M |
| 2025-07-15 | 75.85 | 76.50 | 74.35 | 74.41 | 0.0M |
| 2025-07-14 | 76.50 | 76.50 | 73.75 | 74.16 | 0.0M |
| 2025-07-11 | 74.15 | 78.00 | 74.00 | 76.50 | 0.0M |
| 2025-07-10 | 76.65 | 76.65 | 72.65 | 76.07 | 0.0M |
| 2025-07-09 | 76.85 | 76.85 | 73.01 | 76.17 | 0.0M |
| 2025-07-08 | 71.65 | 76.90 | 70.65 | 75.36 | 0.0M |
| 2025-07-07 | 70.65 | 71.98 | 67.60 | 71.53 | 0.0M |
| 2025-07-04 | 69.11 | 71.79 | 68.50 | 68.73 | 0.0M |
| 2025-07-03 | 71.55 | 71.55 | 69.00 | 69.17 | 0.0M |
| 2025-07-02 | 69.82 | 71.70 | 69.79 | 71.70 | 0.0M |
| 2025-07-01 | 69.65 | 71.85 | 68.20 | 69.79 | 0.0M |
| 2025-06-30 | 70.52 | 70.52 | 69.50 | 69.75 | 0.0M |
| 2025-06-27 | 70.26 | 71.80 | 68.50 | 70.52 | 0.0M |
| 2025-06-26 | 70.75 | 72.79 | 70.05 | 70.25 | 0.0M |
| 2025-06-25 | 71.15 | 71.15 | 68.00 | 70.75 | 0.0M |
| 2025-06-24 | 69.55 | 73.60 | 69.55 | 70.85 | 0.0M |
| 2025-06-23 | 70.65 | 72.00 | 68.00 | 69.10 | 0.0M |
| 2025-06-20 | 71.00 | 71.85 | 71.00 | 71.10 | 0.0M |
| 2025-06-19 | 70.00 | 72.20 | 69.05 | 71.25 | 0.0M |
| 2025-06-18 | 71.60 | 72.80 | 68.55 | 72.49 | 0.0M |
| 2025-06-17 | 72.52 | 74.65 | 70.25 | 71.60 | 0.0M |
| 2025-06-16 | 75.15 | 76.05 | 72.55 | 73.52 | 0.0M |
| 2025-06-13 | 76.50 | 76.99 | 74.50 | 76.99 | 0.0M |
| 2025-06-12 | 77.30 | 77.30 | 74.10 | 77.11 | 0.0M |
| 2025-06-11 | 78.00 | 78.80 | 76.00 | 77.30 | 0.0M |
| 2025-06-10 | 77.65 | 77.95 | 77.00 | 77.94 | 0.0M |
| 2025-06-09 | 78.95 | 78.95 | 76.00 | 77.90 | 0.0M |
| 2025-06-06 | 79.03 | 80.95 | 76.61 | 77.35 | 0.0M |
| 2025-06-05 | 81.49 | 81.49 | 78.10 | 79.03 | 0.0M |
| 2025-06-04 | 79.87 | 81.77 | 78.01 | 79.20 | 0.0M |
| 2025-06-03 | 82.65 | 82.65 | 79.25 | 80.00 | 0.0M |
| 2025-06-02 | 82.85 | 84.80 | 81.70 | 83.25 | 0.0M |
| 2025-05-30 | 81.14 | 82.93 | 80.15 | 82.00 | 0.0M |
| 2025-05-29 | 83.00 | 85.85 | 79.97 | 81.14 | 0.0M |
| 2025-05-28 | 81.65 | 84.90 | 81.50 | 84.17 | 0.0M |
| 2025-05-27 | 83.00 | 84.48 | 80.08 | 81.77 | 0.0M |
| 2025-05-26 | 81.00 | 82.62 | 81.00 | 81.48 | 0.0M |
| 2025-05-23 | 87.21 | 87.21 | 80.10 | 83.12 | 0.0M |
| 2025-05-22 | 83.30 | 89.28 | 81.60 | 83.06 | 0.0M |
| 2025-05-21 | 87.90 | 88.00 | 84.15 | 85.04 | 0.0M |
| 2025-05-20 | 89.44 | 89.44 | 85.11 | 87.78 | 0.0M |
| 2025-05-19 | 86.85 | 88.85 | 84.00 | 85.68 | 0.0M |
| 2025-05-16 | 84.85 | 86.00 | 83.15 | 85.85 | 0.0M |
| 2025-05-15 | 86.95 | 86.95 | 83.00 | 84.53 | 0.0M |
| 2025-05-14 | 82.81 | 87.99 | 82.81 | 85.07 | 0.0M |
| 2025-05-13 | 86.45 | 87.50 | 85.60 | 86.35 | 0.0M |
| 2025-05-12 | 84.50 | 87.45 | 84.15 | 86.45 | 0.0M |
| 2025-05-09 | 81.60 | 83.85 | 80.31 | 83.29 | 0.0M |
| 2025-05-08 | 86.65 | 86.65 | 82.01 | 83.33 | 0.0M |
| 2025-05-07 | 84.89 | 89.13 | 84.89 | 85.60 | 0.0M |
| 2025-05-06 | 88.11 | 88.60 | 84.48 | 84.89 | 0.0M |
| 2025-05-05 | 83.62 | 90.65 | 83.62 | 88.92 | 0.0M |
| 2025-05-02 | 88.01 | 88.80 | 84.11 | 86.34 | 0.0M |
| 2025-04-30 | 88.01 | 88.01 | 85.00 | 88.01 | 0.1M |
| 2025-04-29 | 79.99 | 83.82 | 77.80 | 83.82 | 0.0M |
| 2025-04-28 | 78.00 | 80.15 | 75.58 | 79.83 | 0.0M |
| 2025-04-25 | 83.19 | 83.19 | 76.03 | 76.34 | 0.0M |
| 2025-04-24 | 79.65 | 82.91 | 79.10 | 79.26 | 0.0M |
| 2025-04-23 | 80.47 | 83.41 | 78.01 | 78.97 | 0.0M |
| 2025-04-22 | 87.83 | 87.83 | 80.00 | 82.11 | 0.1M |
| 2025-04-21 | 83.00 | 83.65 | 79.85 | 83.65 | 0.1M |
| 2025-04-17 | 76.05 | 76.05 | 76.05 | 76.05 | 0.0M |
| 2025-04-16 | 65.00 | 69.14 | 65.00 | 69.14 | 0.0M |
| 2025-04-15 | 59.65 | 63.20 | 59.65 | 62.86 | 0.0M |
| 2025-04-11 | 58.00 | 60.65 | 56.31 | 60.00 | 0.0M |
| 2025-04-09 | 65.99 | 65.99 | 58.00 | 58.25 | 0.0M |
| 2025-04-08 | 60.00 | 60.01 | 57.51 | 60.00 | 0.0M |
| 2025-04-07 | 60.30 | 60.30 | 57.00 | 58.95 | 0.0M |
| 2025-04-04 | 61.10 | 61.10 | 60.00 | 60.00 | 0.0M |
| 2025-04-03 | 60.51 | 63.00 | 60.51 | 61.16 | 0.0M |
| 2025-04-02 | 63.42 | 63.54 | 59.01 | 60.21 | 0.0M |
| 2025-04-01 | 58.50 | 60.52 | 58.50 | 60.52 | 0.0M |
| 2025-03-28 | 59.15 | 59.15 | 57.00 | 57.64 | 0.0M |
| 2025-03-27 | 63.00 | 63.00 | 58.00 | 58.39 | 0.0M |
| 2025-03-26 | 63.25 | 63.50 | 59.51 | 60.45 | 0.0M |
| 2025-03-25 | 65.80 | 65.80 | 61.00 | 62.60 | 0.0M |
| 2025-03-24 | 62.65 | 65.96 | 62.51 | 62.70 | 0.0M |
| 2025-03-21 | 63.92 | 63.92 | 62.80 | 62.82 | 0.0M |
| 2025-03-20 | 63.85 | 64.00 | 61.00 | 63.92 | 0.0M |
| 2025-03-19 | 64.00 | 64.00 | 61.65 | 63.88 | 0.0M |
| 2025-03-18 | 59.67 | 62.63 | 57.67 | 62.63 | 0.0M |
| 2025-03-17 | 62.41 | 62.41 | 59.61 | 59.67 | 0.0M |
| 2025-03-13 | 60.65 | 62.64 | 60.65 | 62.64 | 0.0M |
| 2025-03-12 | 61.85 | 61.85 | 60.00 | 60.50 | 0.0M |
| 2025-03-11 | 58.15 | 63.00 | 58.15 | 61.85 | 0.0M |
| 2025-03-10 | 62.88 | 63.00 | 61.11 | 61.21 | 0.0M |
| 2025-03-07 | 62.50 | 63.50 | 62.00 | 62.88 | 0.0M |
| 2025-03-06 | 62.65 | 62.65 | 60.06 | 62.50 | 0.0M |
| 2025-03-05 | 62.59 | 64.00 | 61.55 | 61.85 | 0.0M |
| 2025-03-04 | 62.59 | 62.89 | 62.50 | 62.59 | 0.0M |
| 2025-03-03 | 59.00 | 62.95 | 57.78 | 62.90 | 0.0M |
| 2025-02-28 | 61.00 | 62.84 | 60.25 | 60.82 | 0.0M |
| 2025-02-27 | 62.50 | 64.15 | 60.53 | 61.40 | 0.0M |
| 2025-02-25 | 60.33 | 66.49 | 60.33 | 62.50 | 0.0M |
| 2025-02-24 | 63.50 | 63.50 | 62.01 | 63.50 | 0.0M |
| 2025-02-21 | 62.01 | 64.00 | 62.01 | 63.50 | 0.0M |
| 2025-02-20 | 61.15 | 64.99 | 60.20 | 63.15 | 0.0M |
| 2025-02-19 | 63.80 | 63.99 | 61.40 | 62.08 | 0.0M |
| 2025-02-18 | 64.20 | 64.20 | 60.99 | 61.07 | 0.0M |
| 2025-02-17 | 64.20 | 64.20 | 64.20 | 64.20 | 0.0M |
| 2025-02-14 | 65.05 | 67.63 | 61.19 | 67.57 | 0.0M |
| 2025-02-13 | 63.70 | 67.99 | 63.70 | 64.41 | 0.0M |
| 2025-02-12 | 64.11 | 65.95 | 64.10 | 65.00 | 0.0M |
| 2025-02-11 | 66.92 | 66.92 | 64.02 | 64.04 | 0.0M |
| 2025-02-10 | 66.00 | 67.00 | 66.00 | 66.92 | 0.0M |
| 2025-02-07 | 65.03 | 67.21 | 65.03 | 67.21 | 0.0M |
| 2025-02-06 | 67.53 | 68.49 | 66.50 | 68.26 | 0.0M |
| 2025-02-05 | 67.53 | 67.53 | 67.53 | 67.53 | 0.0M |
| 2025-02-04 | 66.15 | 67.75 | 66.00 | 66.50 | 0.0M |
| 2025-02-03 | 70.24 | 70.24 | 65.60 | 65.60 | 0.0M |
| 2025-02-01 | 68.89 | 69.55 | 66.82 | 68.86 | 0.0M |
| 2025-01-31 | 68.99 | 68.99 | 64.03 | 66.24 | 0.0M |
| 2025-01-30 | 65.43 | 66.77 | 65.43 | 66.77 | 0.0M |
| 2025-01-29 | 62.75 | 66.98 | 62.75 | 66.77 | 0.0M |
| 2025-01-28 | 62.50 | 67.00 | 62.50 | 64.01 | 0.0M |
| 2025-01-27 | 66.72 | 69.80 | 64.85 | 65.02 | 0.0M |
| 2025-01-24 | 68.50 | 68.50 | 67.03 | 67.05 | 0.0M |
| 2025-01-23 | 63.00 | 69.39 | 63.00 | 68.50 | 0.0M |
| 2025-01-22 | 68.46 | 68.50 | 66.01 | 66.09 | 0.0M |
| 2025-01-21 | 72.00 | 72.00 | 68.41 | 68.46 | 0.0M |
| 2025-01-20 | 73.50 | 73.50 | 72.00 | 72.00 | 0.0M |
| 2025-01-17 | 71.20 | 73.00 | 68.70 | 70.00 | 0.0M |
| 2025-01-16 | 71.25 | 71.25 | 67.00 | 70.47 | 0.0M |
| 2025-01-15 | 72.00 | 72.00 | 68.45 | 68.86 | 0.0M |
| 2025-01-14 | 69.11 | 72.00 | 67.01 | 71.90 | 0.0M |
| 2025-01-13 | 69.40 | 72.35 | 69.35 | 69.45 | 0.0M |
| 2025-01-10 | 74.00 | 74.00 | 71.00 | 73.00 | 0.0M |
| 2025-01-09 | 75.20 | 75.99 | 74.10 | 74.38 | 0.0M |
| 2025-01-08 | 75.95 | 78.00 | 73.21 | 77.99 | 0.0M |
| 2025-01-07 | 78.00 | 78.50 | 77.00 | 77.06 | 0.0M |
| 2025-01-06 | 75.12 | 80.10 | 75.12 | 75.12 | 0.0M |
| 2025-01-03 | 74.33 | 81.07 | 74.33 | 79.07 | 0.0M |
| 2025-01-02 | 80.55 | 80.55 | 75.06 | 78.24 | 0.0M |
| 2025-01-01 | 76.10 | 76.72 | 76.10 | 76.72 | 0.0M |