72.44
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 | 75.00 | 75.68 | 72.01 | 72.44 | 6.9M |
| 2025-09-25 | 75.15 | 77.44 | 74.24 | 75.39 | 7.1M |
| 2025-09-24 | 73.00 | 76.80 | 72.20 | 75.50 | 9.1M |
| 2025-09-23 | 80.57 | 80.99 | 72.27 | 75.36 | 12.6M |
| 2025-09-22 | 77.89 | 79.85 | 76.20 | 79.20 | 9.6M |
| 2025-09-19 | 76.62 | 80.17 | 75.80 | 77.00 | 9.9M |
| 2025-09-18 | 76.00 | 79.83 | 74.51 | 75.76 | 11.6M |
| 2025-09-17 | 74.70 | 77.34 | 74.36 | 76.14 | 7.3M |
| 2025-09-16 | 75.91 | 76.00 | 73.70 | 75.19 | 6.1M |
| 2025-09-15 | 77.95 | 79.00 | 75.01 | 75.53 | 8.6M |
| 2025-09-12 | 73.20 | 81.56 | 72.22 | 78.25 | 14.6M |
| 2025-09-11 | 70.40 | 75.20 | 69.50 | 74.58 | 13.3M |
| 2025-09-10 | 70.02 | 70.21 | 67.58 | 68.48 | 5.4M |
| 2025-09-09 | 70.21 | 70.90 | 67.56 | 68.14 | 6.7M |
| 2025-09-08 | 73.00 | 73.00 | 68.51 | 70.86 | 9.2M |
| 2025-09-05 | 70.00 | 73.87 | 69.11 | 73.50 | 10.3M |
| 2025-09-04 | 79.74 | 81.78 | 68.20 | 69.48 | 15.4M |
| 2025-09-03 | 75.60 | 83.83 | 75.35 | 79.81 | 14.1M |
| 2025-09-02 | 83.30 | 85.95 | 75.00 | 76.27 | 16.6M |
| 2025-09-01 | 81.00 | 86.88 | 78.57 | 84.21 | 14.9M |
| 2025-08-29 | 82.00 | 82.70 | 78.20 | 80.01 | 13.4M |
| 2025-08-28 | 78.00 | 85.60 | 78.00 | 84.62 | 15.9M |
| 2025-08-27 | 77.01 | 81.94 | 76.68 | 76.85 | 12.5M |
| 2025-08-26 | 78.96 | 80.65 | 76.05 | 76.05 | 11.8M |
| 2025-08-25 | 82.50 | 85.50 | 80.20 | 82.03 | 13.8M |
| 2025-08-22 | 75.70 | 79.90 | 74.97 | 79.35 | 10.5M |
| 2025-08-21 | 76.66 | 76.66 | 73.65 | 74.54 | 7.3M |
| 2025-08-20 | 76.00 | 76.73 | 72.66 | 76.00 | 7.6M |
| 2025-08-19 | 76.60 | 77.96 | 74.78 | 75.55 | 6.7M |
| 2025-08-18 | 73.18 | 77.88 | 72.80 | 76.98 | 11.5M |
| 2025-08-15 | 71.65 | 72.86 | 71.02 | 71.68 | 6.7M |
| 2025-08-14 | 74.00 | 74.87 | 71.50 | 71.57 | 9.7M |
| 2025-08-13 | 74.79 | 75.68 | 73.81 | 74.32 | 10.5M |
| 2025-08-12 | 74.00 | 75.85 | 71.50 | 75.00 | 11.3M |
| 2025-08-11 | 74.90 | 76.32 | 73.94 | 74.50 | 7.8M |
| 2025-08-08 | 75.99 | 77.30 | 73.46 | 74.98 | 8.9M |
| 2025-08-07 | 78.48 | 79.96 | 74.28 | 75.90 | 11.9M |
| 2025-08-06 | 77.00 | 79.30 | 75.45 | 78.16 | 11.1M |
| 2025-08-05 | 75.79 | 76.96 | 74.28 | 75.66 | 8.9M |
| 2025-08-04 | 69.53 | 77.34 | 67.95 | 75.93 | 15.3M |
| 2025-08-01 | 68.68 | 72.49 | 67.00 | 69.60 | 11.0M |
| 2025-07-31 | 70.84 | 74.38 | 68.17 | 69.30 | 14.2M |
| 2025-07-30 | 70.20 | 71.45 | 68.00 | 69.85 | 10.9M |
| 2025-07-29 | 65.75 | 72.00 | 65.03 | 70.50 | 14.9M |
| 2025-07-28 | 63.00 | 68.70 | 62.11 | 65.98 | 11.7M |
| 2025-07-25 | 60.70 | 62.58 | 60.00 | 62.25 | 4.9M |
| 2025-07-24 | 61.65 | 62.30 | 60.53 | 61.00 | 4.5M |
| 2025-07-23 | 60.36 | 62.11 | 59.62 | 61.63 | 5.5M |
| 2025-07-22 | 62.03 | 65.99 | 61.00 | 61.22 | 8.3M |
| 2025-07-21 | 63.20 | 63.59 | 61.80 | 62.20 | 4.3M |
| 2025-07-18 | 62.02 | 64.33 | 61.40 | 62.07 | 6.3M |
| 2025-07-17 | 59.08 | 62.68 | 58.70 | 61.84 | 7.4M |
| 2025-07-16 | 60.81 | 62.34 | 59.25 | 59.26 | 6.4M |
| 2025-07-15 | 60.23 | 63.33 | 60.00 | 60.63 | 6.9M |
| 2025-07-14 | 60.80 | 61.60 | 59.60 | 60.33 | 3.9M |
| 2025-07-11 | 60.00 | 62.40 | 59.15 | 60.65 | 5.6M |
| 2025-07-10 | 59.50 | 61.81 | 59.43 | 60.00 | 6.7M |
| 2025-07-09 | 56.98 | 61.00 | 56.98 | 59.60 | 9.8M |
| 2025-07-08 | 53.77 | 57.80 | 53.28 | 57.28 | 7.0M |
| 2025-07-07 | 53.85 | 54.25 | 53.15 | 53.62 | 1.7M |
| 2025-07-04 | 55.52 | 55.85 | 53.83 | 54.06 | 3.6M |
| 2025-07-03 | 55.43 | 56.30 | 55.25 | 55.80 | 2.9M |
| 2025-07-02 | 56.99 | 56.99 | 55.00 | 55.43 | 3.9M |
| 2025-07-01 | 56.95 | 57.66 | 55.76 | 57.56 | 4.6M |
| 2025-06-30 | 57.00 | 58.30 | 56.00 | 57.74 | 6.7M |
| 2025-06-27 | 55.48 | 57.17 | 54.15 | 55.95 | 7.7M |
| 2025-06-26 | 54.69 | 56.16 | 54.00 | 54.15 | 5.0M |
| 2025-06-25 | 54.40 | 54.66 | 53.35 | 54.53 | 4.4M |
| 2025-06-24 | 52.99 | 54.44 | 52.99 | 53.66 | 4.1M |
| 2025-06-23 | 50.91 | 53.35 | 50.69 | 52.72 | 3.6M |
| 2025-06-20 | 52.97 | 53.36 | 51.41 | 51.42 | 3.1M |
| 2025-06-19 | 52.63 | 55.43 | 52.25 | 52.42 | 5.4M |
| 2025-06-18 | 50.93 | 52.75 | 50.61 | 52.58 | 3.9M |
| 2025-06-17 | 53.11 | 53.30 | 50.46 | 51.24 | 4.4M |
| 2025-06-16 | 52.46 | 54.54 | 52.46 | 52.88 | 3.3M |
| 2025-06-13 | 53.45 | 54.44 | 52.28 | 52.65 | 2.8M |
| 2025-06-12 | 52.75 | 55.86 | 52.57 | 53.73 | 4.2M |
| 2025-06-11 | 53.47 | 53.98 | 52.75 | 52.94 | 2.0M |
| 2025-06-10 | 54.88 | 54.93 | 52.53 | 53.06 | 3.7M |
| 2025-06-09 | 55.65 | 55.65 | 54.60 | 54.90 | 3.0M |
| 2025-06-06 | 54.78 | 56.32 | 53.50 | 55.58 | 4.1M |
| 2025-06-05 | 53.60 | 55.27 | 52.80 | 55.04 | 3.7M |
| 2025-06-04 | 52.99 | 54.48 | 52.65 | 53.14 | 2.3M |
| 2025-06-03 | 51.99 | 55.10 | 51.97 | 53.00 | 3.2M |
| 2025-05-30 | 53.18 | 53.18 | 51.83 | 51.97 | 2.1M |
| 2025-05-29 | 54.15 | 54.18 | 53.20 | 53.41 | 3.0M |
| 2025-05-28 | 52.66 | 54.30 | 52.09 | 53.50 | 3.4M |
| 2025-05-27 | 53.41 | 53.50 | 52.07 | 52.52 | 1.9M |
| 2025-05-26 | 52.15 | 53.60 | 51.78 | 53.55 | 2.0M |
| 2025-05-23 | 53.14 | 53.81 | 52.14 | 52.36 | 2.6M |
| 2025-05-22 | 53.90 | 55.49 | 52.92 | 53.07 | 3.0M |
| 2025-05-21 | 54.72 | 54.72 | 53.30 | 53.96 | 2.7M |
| 2025-05-20 | 55.30 | 55.46 | 54.35 | 54.75 | 2.6M |
| 2025-05-19 | 55.11 | 56.28 | 54.31 | 54.84 | 2.7M |
| 2025-05-16 | 53.60 | 56.54 | 53.23 | 55.11 | 5.0M |
| 2025-05-15 | 57.00 | 57.00 | 53.52 | 53.60 | 5.8M |
| 2025-05-14 | 59.29 | 59.90 | 58.30 | 58.80 | 3.0M |
| 2025-05-13 | 62.00 | 62.00 | 58.70 | 58.91 | 4.6M |
| 2025-05-12 | 61.63 | 62.35 | 59.51 | 60.78 | 6.3M |
| 2025-05-09 | 60.24 | 63.50 | 57.53 | 61.95 | 7.1M |
| 2025-05-08 | 60.26 | 61.80 | 59.91 | 60.23 | 3.6M |
| 2025-05-07 | 61.53 | 62.50 | 59.91 | 60.67 | 4.3M |
| 2025-05-06 | 57.60 | 60.88 | 57.29 | 60.54 | 5.2M |
| 2025-04-30 | 56.29 | 57.60 | 55.50 | 57.00 | 4.4M |
| 2025-04-29 | 55.00 | 57.10 | 54.52 | 56.57 | 3.3M |
| 2025-04-28 | 54.43 | 56.59 | 53.51 | 55.32 | 4.1M |
| 2025-04-25 | 55.16 | 55.40 | 53.71 | 54.31 | 3.4M |
| 2025-04-24 | 55.94 | 57.06 | 54.77 | 55.08 | 2.7M |
| 2025-04-23 | 56.30 | 56.54 | 55.60 | 55.94 | 2.7M |
| 2025-04-22 | 55.88 | 56.60 | 55.20 | 55.51 | 2.9M |
| 2025-04-21 | 55.66 | 56.51 | 54.40 | 56.16 | 3.7M |
| 2025-04-18 | 55.33 | 56.00 | 54.00 | 54.20 | 3.2M |
| 2025-04-17 | 56.00 | 57.97 | 55.81 | 55.81 | 3.7M |
| 2025-04-16 | 56.60 | 58.60 | 55.56 | 56.80 | 4.9M |
| 2025-04-15 | 57.20 | 57.48 | 55.51 | 56.82 | 3.3M |
| 2025-04-14 | 57.01 | 58.22 | 56.05 | 57.22 | 4.4M |
| 2025-04-11 | 50.00 | 58.87 | 49.88 | 56.90 | 8.8M |
| 2025-04-10 | 51.00 | 52.52 | 49.96 | 50.20 | 5.8M |
| 2025-04-09 | 43.00 | 49.58 | 42.47 | 49.30 | 8.7M |
| 2025-04-08 | 44.37 | 46.79 | 44.00 | 45.19 | 6.8M |
| 2025-04-07 | 48.00 | 50.00 | 42.87 | 42.87 | 7.7M |
| 2025-04-03 | 53.00 | 54.67 | 52.29 | 53.59 | 4.1M |
| 2025-04-02 | 55.55 | 56.88 | 53.83 | 53.99 | 3.4M |
| 2025-04-01 | 53.61 | 54.48 | 53.10 | 53.83 | 2.6M |
| 2025-03-31 | 52.83 | 54.18 | 51.50 | 53.69 | 4.1M |
| 2025-03-28 | 54.45 | 55.25 | 53.00 | 53.52 | 3.6M |
| 2025-03-27 | 54.30 | 55.69 | 53.33 | 54.27 | 3.9M |
| 2025-03-26 | 54.90 | 55.73 | 53.91 | 53.91 | 4.0M |
| 2025-03-25 | 54.90 | 56.20 | 53.20 | 53.97 | 5.5M |
| 2025-03-24 | 59.47 | 59.87 | 53.15 | 54.44 | 8.9M |
| 2025-03-21 | 63.16 | 64.46 | 59.90 | 60.12 | 5.5M |
| 2025-03-20 | 64.80 | 65.47 | 63.50 | 64.46 | 3.3M |
| 2025-03-19 | 67.00 | 67.00 | 63.77 | 64.28 | 5.4M |
| 2025-03-18 | 68.31 | 70.32 | 67.20 | 67.89 | 6.7M |
| 2025-03-17 | 64.03 | 69.48 | 63.19 | 68.63 | 7.4M |
| 2025-03-14 | 62.00 | 65.49 | 61.20 | 64.29 | 6.7M |
| 2025-03-13 | 65.89 | 66.26 | 61.56 | 61.99 | 7.9M |
| 2025-03-12 | 73.00 | 74.80 | 66.69 | 66.77 | 12.9M |
| 2025-03-11 | 59.50 | 64.09 | 59.50 | 62.98 | 5.8M |
| 2025-03-10 | 59.50 | 62.31 | 59.47 | 60.82 | 4.9M |
| 2025-03-07 | 62.00 | 62.50 | 59.58 | 60.20 | 5.7M |
| 2025-03-06 | 61.00 | 63.88 | 60.02 | 62.83 | 7.5M |
| 2025-03-05 | 59.01 | 60.36 | 57.50 | 59.49 | 5.5M |
| 2025-03-04 | 57.70 | 61.20 | 56.50 | 59.53 | 8.0M |
| 2025-03-03 | 59.23 | 60.29 | 57.00 | 59.00 | 5.4M |
| 2025-02-28 | 66.00 | 66.69 | 58.38 | 58.64 | 9.4M |
| 2025-02-27 | 67.72 | 69.90 | 65.29 | 67.00 | 8.9M |
| 2025-02-26 | 61.49 | 67.70 | 60.01 | 67.70 | 12.0M |
| 2025-02-25 | 59.90 | 62.00 | 59.62 | 61.25 | 6.2M |
| 2025-02-24 | 63.10 | 64.50 | 61.31 | 62.36 | 9.2M |
| 2025-02-21 | 63.77 | 69.08 | 63.39 | 64.39 | 12.4M |
| 2025-02-20 | 65.02 | 68.69 | 63.30 | 66.09 | 10.0M |
| 2025-02-19 | 59.00 | 66.88 | 59.00 | 64.68 | 10.6M |
| 2025-02-18 | 61.00 | 63.26 | 58.88 | 59.16 | 8.2M |
| 2025-02-17 | 58.65 | 63.32 | 58.08 | 61.49 | 10.0M |
| 2025-02-14 | 60.00 | 61.85 | 57.37 | 59.58 | 14.1M |
| 2025-02-13 | 59.92 | 69.86 | 59.00 | 62.55 | 16.2M |
| 2025-02-12 | 55.50 | 61.00 | 54.61 | 59.89 | 12.2M |
| 2025-02-11 | 55.82 | 58.88 | 53.33 | 55.90 | 13.8M |
| 2025-02-10 | 54.82 | 56.58 | 52.85 | 55.80 | 16.5M |
| 2025-02-07 | 50.00 | 56.52 | 48.38 | 56.52 | 20.5M |
| 2025-02-06 | 44.73 | 47.36 | 44.20 | 47.10 | 6.1M |
| 2025-02-05 | 43.88 | 45.47 | 42.50 | 45.23 | 7.5M |
| 2025-01-27 | 46.80 | 46.99 | 43.16 | 43.38 | 9.0M |
| 2025-01-24 | 47.56 | 50.50 | 47.50 | 47.81 | 10.4M |
| 2025-01-23 | 47.50 | 50.58 | 46.02 | 47.98 | 12.3M |
| 2025-01-22 | 48.90 | 49.75 | 45.68 | 46.21 | 11.8M |
| 2025-01-21 | 43.23 | 46.99 | 42.06 | 46.90 | 12.5M |
| 2025-01-20 | 41.99 | 45.45 | 41.41 | 43.21 | 9.0M |
| 2025-01-17 | 42.96 | 44.16 | 41.46 | 43.57 | 9.8M |
| 2025-01-16 | 43.18 | 44.07 | 41.81 | 43.35 | 10.9M |
| 2025-01-15 | 44.80 | 44.88 | 41.40 | 42.95 | 12.1M |
| 2025-01-14 | 43.67 | 44.88 | 42.81 | 43.98 | 15.7M |
| 2025-01-13 | 38.00 | 43.08 | 38.00 | 43.08 | 14.6M |
| 2025-01-10 | 34.63 | 37.15 | 34.18 | 35.90 | 6.3M |
| 2025-01-09 | 34.30 | 35.35 | 34.28 | 34.63 | 2.6M |
| 2025-01-08 | 35.28 | 35.34 | 33.25 | 34.46 | 3.8M |
| 2025-01-07 | 34.00 | 35.68 | 33.99 | 35.43 | 2.9M |
| 2025-01-06 | 35.31 | 36.17 | 33.81 | 34.05 | 2.7M |
| 2025-01-03 | 37.90 | 37.92 | 35.00 | 35.30 | 3.8M |
| 2025-01-02 | 38.85 | 40.30 | 37.18 | 37.73 | 3.7M |