70,900.00
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 68,700.00 | 71,500.00 | 68,600.00 | 70,900.00 | 0.1M |
| 2025-09-30 | 69,500.00 | 69,500.00 | 68,100.00 | 68,600.00 | 0.0M |
| 2025-09-29 | 69,500.00 | 69,500.00 | 67,800.00 | 69,000.00 | 0.1M |
| 2025-09-26 | 70,100.00 | 70,100.00 | 69,400.00 | 69,600.00 | 0.0M |
| 2025-09-25 | 70,000.00 | 70,500.00 | 69,500.00 | 69,600.00 | 0.0M |
| 2025-09-24 | 69,000.00 | 69,500.00 | 68,500.00 | 69,500.00 | 0.0M |
| 2025-09-23 | 69,000.00 | 69,600.00 | 68,800.00 | 69,000.00 | 0.1M |
| 2025-09-22 | 70,000.00 | 70,500.00 | 68,900.00 | 68,900.00 | 0.1M |
| 2025-09-19 | 72,000.00 | 72,000.00 | 69,900.00 | 71,000.00 | 0.1M |
| 2025-09-18 | 71,500.00 | 71,500.00 | 70,500.00 | 71,000.00 | 0.1M |
| 2025-09-17 | 72,100.00 | 72,500.00 | 71,500.00 | 71,500.00 | 0.1M |
| 2025-09-16 | 73,500.00 | 73,500.00 | 72,000.00 | 72,100.00 | 0.1M |
| 2025-09-15 | 72,200.00 | 73,500.00 | 72,200.00 | 73,000.00 | 0.0M |
| 2025-09-12 | 71,500.00 | 73,800.00 | 71,500.00 | 73,000.00 | 0.1M |
| 2025-09-11 | 71,800.00 | 73,800.00 | 70,600.00 | 71,800.00 | 0.2M |
| 2025-09-10 | 72,300.00 | 72,500.00 | 70,700.00 | 71,800.00 | 0.0M |
| 2025-09-09 | 71,700.00 | 73,000.00 | 71,400.00 | 72,100.00 | 0.1M |
| 2025-09-08 | 75,800.00 | 75,800.00 | 71,700.00 | 71,700.00 | 0.3M |
| 2025-09-05 | 72,000.00 | 75,000.00 | 72,000.00 | 73,300.00 | 0.3M |
| 2025-09-04 | 71,500.00 | 72,000.00 | 71,000.00 | 72,000.00 | 0.2M |
| 2025-09-03 | 71,100.00 | 71,800.00 | 70,700.00 | 71,000.00 | 0.3M |
| 2025-08-29 | 71,600.00 | 72,400.00 | 70,500.00 | 70,900.00 | 0.2M |
| 2025-08-28 | 70,000.00 | 73,000.00 | 70,000.00 | 70,500.00 | 0.2M |
| 2025-08-27 | 70,000.00 | 71,000.00 | 68,600.00 | 69,800.00 | 0.2M |
| 2025-08-26 | 68,600.00 | 70,200.00 | 68,600.00 | 70,000.00 | 0.1M |
| 2025-08-25 | 67,600.00 | 69,000.00 | 67,600.00 | 68,600.00 | 0.1M |
| 2025-08-22 | 71,100.00 | 71,100.00 | 67,000.00 | 67,500.00 | 0.3M |
| 2025-08-21 | 72,500.00 | 73,600.00 | 71,100.00 | 71,300.00 | 0.2M |
| 2025-08-20 | 69,700.00 | 72,200.00 | 67,700.00 | 72,200.00 | 0.4M |
| 2025-08-19 | 67,000.00 | 70,100.00 | 67,000.00 | 69,700.00 | 0.5M |
| 2025-08-18 | 65,900.00 | 67,000.00 | 65,300.00 | 66,400.00 | 0.2M |
| 2025-08-15 | 67,100.00 | 67,600.00 | 66,000.00 | 66,300.00 | 0.2M |
| 2025-08-14 | 68,000.00 | 68,000.00 | 66,500.00 | 67,200.00 | 0.2M |
| 2025-08-13 | 67,700.00 | 68,300.00 | 66,800.00 | 67,300.00 | 0.1M |
| 2025-08-12 | 68,400.00 | 68,400.00 | 66,500.00 | 67,700.00 | 0.2M |
| 2025-08-11 | 67,000.00 | 69,000.00 | 66,900.00 | 68,300.00 | 0.3M |
| 2025-08-08 | 65,400.00 | 66,600.00 | 65,000.00 | 66,300.00 | 0.2M |
| 2025-08-07 | 65,300.00 | 66,100.00 | 65,000.00 | 65,400.00 | 0.1M |
| 2025-08-06 | 65,100.00 | 65,100.00 | 64,400.00 | 65,000.00 | 0.1M |
| 2025-08-05 | 66,700.00 | 66,700.00 | 61,200.00 | 64,300.00 | 0.1M |
| 2025-08-04 | 64,500.00 | 66,400.00 | 64,200.00 | 65,800.00 | 0.2M |
| 2025-08-01 | 66,000.00 | 66,000.00 | 63,900.00 | 64,500.00 | 0.3M |
| 2025-07-31 | 65,500.00 | 67,700.00 | 65,500.00 | 65,900.00 | 0.2M |
| 2025-07-30 | 66,600.00 | 66,700.00 | 65,000.00 | 66,300.00 | 0.1M |
| 2025-07-29 | 69,746.03 | 69,746.03 | 65,699.99 | 65,699.99 | 0.4M |
| 2025-07-28 | 70,998.38 | 70,998.38 | 68,782.69 | 69,264.36 | 0.4M |
| 2025-07-25 | 71,383.72 | 72,250.73 | 70,613.04 | 70,613.04 | 0.2M |
| 2025-07-24 | 68,879.02 | 72,154.39 | 68,397.35 | 72,154.39 | 0.6M |
| 2025-07-23 | 68,493.69 | 68,686.36 | 67,626.68 | 68,204.69 | 0.2M |
| 2025-07-22 | 71,000.00 | 71,000.00 | 69,400.00 | 70,900.00 | 0.2M |
| 2025-07-21 | 71,900.00 | 71,900.00 | 70,900.00 | 71,000.00 | 0.3M |
| 2025-07-18 | 69,300.00 | 71,800.00 | 69,300.00 | 70,900.00 | 0.5M |
| 2025-07-17 | 68,500.00 | 69,200.00 | 68,400.00 | 68,800.00 | 0.2M |
| 2025-07-16 | 68,100.00 | 69,600.00 | 67,600.00 | 68,200.00 | 0.5M |
| 2025-07-15 | 67,500.00 | 67,900.00 | 66,400.00 | 67,100.00 | 0.3M |
| 2025-07-14 | 68,000.00 | 68,000.00 | 66,600.00 | 67,500.00 | 0.1M |
| 2025-07-11 | 67,600.00 | 68,200.00 | 66,800.00 | 67,200.00 | 0.3M |
| 2025-07-10 | 68,100.00 | 68,400.00 | 67,300.00 | 67,500.00 | 0.1M |
| 2025-07-09 | 67,800.00 | 68,500.00 | 67,100.00 | 67,300.00 | 0.2M |
| 2025-07-08 | 66,700.00 | 67,500.00 | 66,700.00 | 67,500.00 | 0.2M |
| 2025-07-07 | 66,300.00 | 67,000.00 | 66,000.00 | 66,700.00 | 0.2M |
| 2025-07-04 | 66,400.00 | 67,000.00 | 66,000.00 | 66,300.00 | 0.1M |
| 2025-07-03 | 67,500.00 | 67,700.00 | 66,000.00 | 66,100.00 | 0.3M |
| 2025-07-02 | 65,900.00 | 69,200.00 | 65,900.00 | 67,800.00 | 0.7M |
| 2025-07-01 | 67,900.00 | 67,900.00 | 65,500.00 | 66,300.00 | 0.3M |
| 2025-06-30 | 66,800.00 | 67,500.00 | 66,700.00 | 67,100.00 | 0.1M |
| 2025-06-27 | 68,000.00 | 68,100.00 | 66,900.00 | 67,000.00 | 0.1M |
| 2025-06-26 | 68,700.00 | 68,900.00 | 67,600.00 | 68,000.00 | 0.1M |
| 2025-06-25 | 67,500.00 | 70,000.00 | 67,400.00 | 68,700.00 | 0.3M |
| 2025-06-24 | 68,500.00 | 68,500.00 | 67,100.00 | 67,400.00 | 0.1M |
| 2025-06-23 | 67,100.00 | 68,900.00 | 66,900.00 | 68,500.00 | 0.2M |
| 2025-06-20 | 69,800.00 | 69,800.00 | 67,500.00 | 68,200.00 | 0.1M |
| 2025-06-19 | 67,500.00 | 69,800.00 | 67,000.00 | 68,200.00 | 0.3M |
| 2025-06-18 | 67,000.00 | 67,800.00 | 66,800.00 | 66,800.00 | 0.1M |
| 2025-06-17 | 66,600.00 | 67,300.00 | 66,400.00 | 66,800.00 | 0.1M |
| 2025-06-16 | 66,700.00 | 67,100.00 | 65,800.00 | 66,600.00 | 0.0M |
| 2025-06-13 | 66,900.00 | 67,000.00 | 66,000.00 | 66,700.00 | 0.1M |
| 2025-06-12 | 67,000.00 | 67,100.00 | 66,600.00 | 67,000.00 | 0.1M |
| 2025-06-11 | 66,500.00 | 67,500.00 | 65,900.00 | 66,200.00 | 0.2M |
| 2025-06-10 | 65,600.00 | 66,700.00 | 65,600.00 | 66,200.00 | 0.1M |
| 2025-06-09 | 67,200.00 | 67,200.00 | 65,600.00 | 65,700.00 | 0.1M |
| 2025-06-06 | 66,900.00 | 68,500.00 | 66,000.00 | 66,100.00 | 0.1M |
| 2025-06-05 | 66,800.00 | 68,000.00 | 66,100.00 | 67,200.00 | 0.2M |
| 2025-06-04 | 67,000.00 | 67,900.00 | 65,300.00 | 66,900.00 | 0.1M |
| 2025-06-03 | 66,000.00 | 66,700.00 | 66,000.00 | 66,100.00 | 0.1M |
| 2025-06-02 | 66,000.00 | 66,400.00 | 64,500.00 | 65,900.00 | 0.1M |
| 2025-05-30 | 66,700.00 | 66,800.00 | 65,300.00 | 66,000.00 | 0.3M |
| 2025-05-29 | 68,200.00 | 68,500.00 | 66,600.00 | 67,400.00 | 0.1M |
| 2025-05-28 | 68,400.00 | 69,000.00 | 66,300.00 | 67,000.00 | 0.3M |
| 2025-05-27 | 69,800.00 | 69,800.00 | 67,500.00 | 68,500.00 | 0.2M |
| 2025-05-26 | 65,900.00 | 69,000.00 | 64,400.00 | 68,200.00 | 0.3M |
| 2025-05-23 | 65,100.00 | 65,900.00 | 64,500.00 | 65,900.00 | 0.1M |
| 2025-05-22 | 66,100.00 | 67,000.00 | 65,100.00 | 65,100.00 | 0.1M |
| 2025-05-21 | 67,100.00 | 67,400.00 | 65,300.00 | 66,200.00 | 0.1M |
| 2025-05-20 | 66,200.00 | 68,200.00 | 65,900.00 | 67,400.00 | 0.1M |
| 2025-05-19 | 66,000.00 | 67,100.00 | 65,600.00 | 66,200.00 | 0.1M |
| 2025-05-16 | 67,600.00 | 67,600.00 | 66,000.00 | 66,000.00 | 0.1M |
| 2025-05-15 | 67,700.00 | 67,700.00 | 66,100.00 | 67,400.00 | 0.1M |
| 2025-05-14 | 67,900.00 | 69,700.00 | 67,000.00 | 67,500.00 | 0.3M |
| 2025-05-13 | 69,200.00 | 69,200.00 | 67,400.00 | 67,500.00 | 0.1M |
| 2025-05-12 | 65,500.00 | 66,900.00 | 65,100.00 | 66,800.00 | 0.1M |
| 2025-05-09 | 68,300.00 | 68,300.00 | 65,400.00 | 65,600.00 | 0.2M |
| 2025-05-08 | 67,800.00 | 69,000.00 | 65,700.00 | 67,200.00 | 0.2M |
| 2025-05-07 | 65,100.00 | 66,800.00 | 65,000.00 | 66,800.00 | 0.1M |
| 2025-05-06 | 65,600.00 | 66,200.00 | 64,500.00 | 65,100.00 | 0.1M |
| 2025-05-05 | 64,200.00 | 65,500.00 | 64,200.00 | 65,500.00 | 0.1M |
| 2025-04-29 | 64,200.00 | 65,500.00 | 63,000.00 | 64,200.00 | 0.1M |
| 2025-04-28 | 64,700.00 | 64,700.00 | 63,500.00 | 64,000.00 | 0.1M |
| 2025-04-25 | 65,800.00 | 66,200.00 | 64,500.00 | 64,500.00 | 0.1M |
| 2025-04-24 | 65,900.00 | 67,700.00 | 65,000.00 | 65,800.00 | 0.2M |
| 2025-04-23 | 66,000.00 | 66,000.00 | 64,500.00 | 65,000.00 | 0.2M |
| 2025-04-22 | 65,800.00 | 66,700.00 | 61,700.00 | 64,900.00 | 0.3M |
| 2025-04-21 | 65,500.00 | 67,100.00 | 65,400.00 | 65,800.00 | 0.3M |
| 2025-04-18 | 62,700.00 | 65,500.00 | 62,700.00 | 64,100.00 | 0.1M |
| 2025-04-17 | 59,800.00 | 62,600.00 | 59,800.00 | 61,700.00 | 0.1M |
| 2025-04-16 | 61,000.00 | 62,100.00 | 59,200.00 | 61,000.00 | 0.1M |
| 2025-04-15 | 63,000.00 | 63,700.00 | 59,800.00 | 60,500.00 | 0.7M |
| 2025-04-14 | 67,700.00 | 67,700.00 | 63,100.00 | 64,300.00 | 0.3M |
| 2025-04-11 | 60,000.00 | 65,000.00 | 58,800.00 | 65,000.00 | 1.1M |
| 2025-04-10 | 63,200.00 | 63,200.00 | 61,800.00 | 63,200.00 | 0.3M |
| 2025-04-09 | 59,100.00 | 59,100.00 | 59,100.00 | 59,100.00 | 0.0M |
| 2025-04-08 | 63,500.00 | 63,500.00 | 63,500.00 | 63,500.00 | 0.1M |
| 2025-04-04 | 68,200.00 | 68,200.00 | 68,200.00 | 68,200.00 | 0.1M |
| 2025-04-03 | 73,300.00 | 74,000.00 | 73,300.00 | 73,300.00 | 0.2M |
| 2025-04-02 | 79,400.00 | 79,900.00 | 78,400.00 | 78,800.00 | 0.1M |
| 2025-04-01 | 78,200.00 | 79,300.00 | 77,800.00 | 79,300.00 | 0.3M |
| 2025-03-31 | 83,000.00 | 83,800.00 | 78,100.00 | 79,000.00 | 0.3M |
| 2025-03-28 | 83,100.00 | 84,900.00 | 82,700.00 | 83,900.00 | 0.1M |
| 2025-03-27 | 85,000.00 | 85,000.00 | 82,600.00 | 82,600.00 | 0.1M |
| 2025-03-26 | 86,900.00 | 86,900.00 | 84,100.00 | 84,900.00 | 0.1M |
| 2025-03-25 | 79,600.00 | 85,100.00 | 79,600.00 | 85,100.00 | 0.8M |
| 2025-03-24 | 79,500.00 | 79,600.00 | 78,500.00 | 79,600.00 | 0.0M |
| 2025-03-21 | 80,000.00 | 80,000.00 | 78,000.00 | 79,600.00 | 0.0M |
| 2025-03-20 | 79,000.00 | 80,000.00 | 77,500.00 | 80,000.00 | 0.1M |
| 2025-03-19 | 80,500.00 | 80,500.00 | 78,000.00 | 79,000.00 | 0.1M |
| 2025-03-18 | 77,200.00 | 80,500.00 | 76,000.00 | 80,000.00 | 0.2M |
| 2025-03-17 | 79,700.00 | 79,700.00 | 76,000.00 | 77,100.00 | 0.2M |
| 2025-03-14 | 79,200.00 | 80,900.00 | 77,900.00 | 79,700.00 | 0.2M |
| 2025-03-13 | 81,700.00 | 82,000.00 | 76,000.00 | 79,100.00 | 0.3M |
| 2025-03-12 | 82,200.00 | 83,500.00 | 81,500.00 | 81,700.00 | 0.1M |
| 2025-03-11 | 81,500.00 | 83,000.00 | 81,000.00 | 82,200.00 | 0.1M |
| 2025-03-10 | 82,800.00 | 83,600.00 | 81,000.00 | 82,200.00 | 0.2M |
| 2025-03-07 | 84,300.00 | 85,000.00 | 82,000.00 | 82,600.00 | 0.2M |
| 2025-03-06 | 84,200.00 | 86,700.00 | 83,900.00 | 84,100.00 | 0.2M |
| 2025-03-05 | 84,000.00 | 84,900.00 | 83,400.00 | 84,000.00 | 0.1M |
| 2025-03-04 | 83,900.00 | 85,400.00 | 83,700.00 | 83,800.00 | 0.2M |
| 2025-03-03 | 84,900.00 | 85,400.00 | 83,700.00 | 84,200.00 | 0.1M |
| 2025-02-28 | 83,600.00 | 84,500.00 | 81,000.00 | 84,000.00 | 0.2M |
| 2025-02-27 | 86,000.00 | 86,000.00 | 81,800.00 | 83,500.00 | 0.4M |
| 2025-02-26 | 86,500.00 | 88,500.00 | 84,800.00 | 86,000.00 | 0.2M |
| 2025-02-25 | 87,400.00 | 87,400.00 | 85,000.00 | 86,000.00 | 0.2M |
| 2025-02-24 | 87,000.00 | 87,400.00 | 84,600.00 | 87,400.00 | 0.3M |
| 2025-02-21 | 86,600.00 | 88,200.00 | 85,100.00 | 86,500.00 | 0.2M |
| 2025-02-20 | 83,500.00 | 86,500.00 | 83,100.00 | 86,400.00 | 0.3M |
| 2025-02-19 | 85,500.00 | 85,700.00 | 82,200.00 | 83,700.00 | 0.2M |
| 2025-02-18 | 80,000.00 | 85,000.00 | 80,000.00 | 84,900.00 | 0.2M |
| 2025-02-17 | 81,800.00 | 84,000.00 | 78,600.00 | 80,000.00 | 0.5M |
| 2025-02-14 | 79,800.00 | 82,500.00 | 79,000.00 | 81,000.00 | 0.3M |
| 2025-02-13 | 73,500.00 | 78,100.00 | 72,500.00 | 78,100.00 | 0.6M |
| 2025-02-12 | 69,200.00 | 73,500.00 | 69,200.00 | 73,000.00 | 0.3M |
| 2025-02-11 | 69,000.00 | 70,200.00 | 68,800.00 | 69,500.00 | 0.1M |
| 2025-02-10 | 70,000.00 | 70,400.00 | 68,600.00 | 69,000.00 | 0.2M |
| 2025-02-07 | 73,700.00 | 73,900.00 | 69,500.00 | 70,400.00 | 0.3M |
| 2025-02-06 | 73,900.00 | 73,900.00 | 71,300.00 | 72,900.00 | 0.2M |
| 2025-02-05 | 69,800.00 | 74,000.00 | 69,800.00 | 72,900.00 | 0.3M |
| 2025-02-04 | 65,700.00 | 69,900.00 | 65,700.00 | 69,800.00 | 0.5M |
| 2025-02-03 | 70,100.00 | 70,100.00 | 65,400.00 | 65,400.00 | 0.7M |
| 2025-01-24 | 70,400.00 | 70,800.00 | 69,400.00 | 70,300.00 | 0.1M |
| 2025-01-23 | 68,100.00 | 71,500.00 | 68,100.00 | 70,400.00 | 0.3M |
| 2025-01-22 | 69,500.00 | 70,000.00 | 67,100.00 | 68,000.00 | 0.4M |
| 2025-01-21 | 64,500.00 | 67,000.00 | 63,000.00 | 67,000.00 | 0.4M |
| 2025-01-20 | 62,600.00 | 62,700.00 | 61,000.00 | 62,700.00 | 0.5M |
| 2025-01-17 | 54,100.00 | 58,600.00 | 54,100.00 | 58,600.00 | 0.6M |
| 2025-01-16 | 54,300.00 | 54,900.00 | 53,200.00 | 54,800.00 | 0.1M |
| 2025-01-15 | 53,800.00 | 54,300.00 | 53,500.00 | 54,300.00 | 0.1M |
| 2025-01-14 | 53,000.00 | 55,400.00 | 52,800.00 | 53,900.00 | 0.3M |
| 2025-01-13 | 52,800.00 | 53,900.00 | 52,000.00 | 53,100.00 | 0.1M |
| 2025-01-10 | 53,000.00 | 53,000.00 | 51,500.00 | 52,500.00 | 0.0M |
| 2025-01-09 | 52,500.00 | 53,500.00 | 51,900.00 | 52,800.00 | 0.1M |
| 2025-01-08 | 52,800.00 | 54,000.00 | 52,500.00 | 52,500.00 | 0.1M |
| 2025-01-07 | 51,800.00 | 54,800.00 | 51,600.00 | 52,800.00 | 0.4M |
| 2025-01-06 | 52,500.00 | 53,800.00 | 50,000.00 | 51,500.00 | 0.2M |
| 2025-01-03 | 51,700.00 | 52,700.00 | 51,400.00 | 52,700.00 | 0.1M |
| 2025-01-02 | 53,800.00 | 53,900.00 | 51,100.00 | 52,000.00 | 0.3M |