76.89
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 75.56 | 77.23 | 75.38 | 76.89 | 10.0M |
| 2025-10-02 | 75.13 | 76.14 | 75.13 | 75.75 | 14.9M |
| 2025-10-01 | 75.31 | 76.45 | 75.06 | 75.12 | 5.2M |
| 2025-09-30 | 74.41 | 75.72 | 74.36 | 75.67 | 6.8M |
| 2025-09-29 | 73.57 | 74.45 | 73.42 | 74.38 | 8.6M |
| 2025-09-26 | 74.94 | 75.50 | 74.34 | 74.43 | 9.4M |
| 2025-09-25 | 74.43 | 75.18 | 74.28 | 74.87 | 7.8M |
| 2025-09-24 | 73.61 | 74.81 | 73.61 | 74.43 | 12.4M |
| 2025-09-23 | 73.21 | 73.97 | 72.68 | 73.78 | 11.1M |
| 2025-09-22 | 72.48 | 73.71 | 72.23 | 73.13 | 11.1M |
| 2025-09-19 | 75.00 | 75.00 | 72.12 | 72.46 | 10.6M |
| 2025-09-18 | 72.06 | 72.78 | 71.91 | 72.65 | 5.3M |
| 2025-09-17 | 71.75 | 72.31 | 71.75 | 72.15 | 3.0M |
| 2025-09-16 | 71.88 | 72.01 | 71.44 | 71.64 | 4.1M |
| 2025-09-15 | 72.23 | 72.50 | 71.72 | 71.98 | 6.1M |
| 2025-09-12 | 71.96 | 72.69 | 71.82 | 72.45 | 1.2M |
| 2025-09-11 | 71.93 | 72.18 | 71.64 | 72.06 | 5.6M |
| 2025-09-10 | 71.97 | 72.53 | 71.70 | 72.02 | 6.0M |
| 2025-09-09 | 71.52 | 72.17 | 71.35 | 71.79 | 3.1M |
| 2025-09-08 | 71.51 | 71.96 | 71.02 | 71.65 | 3.9M |
| 2025-09-05 | 71.25 | 71.89 | 70.69 | 71.83 | 3.2M |
| 2025-09-04 | 71.99 | 72.35 | 70.93 | 71.07 | 4.4M |
| 2025-09-03 | 71.09 | 72.05 | 70.87 | 71.88 | 2.9M |
| 2025-09-02 | 71.51 | 71.75 | 70.90 | 71.28 | 4.0M |
| 2025-08-29 | 71.19 | 71.78 | 70.91 | 71.52 | 4.4M |
| 2025-08-28 | 70.42 | 71.23 | 70.18 | 71.03 | 3.4M |
| 2025-08-27 | 70.32 | 70.98 | 70.32 | 70.70 | 3.4M |
| 2025-08-26 | 70.16 | 70.57 | 69.72 | 70.50 | 4.3M |
| 2025-08-25 | 70.63 | 70.77 | 70.18 | 70.40 | 3.2M |
| 2025-08-22 | 71.70 | 72.07 | 70.65 | 70.80 | 3.7M |
| 2025-08-21 | 71.19 | 71.95 | 71.19 | 71.62 | 3.8M |
| 2025-08-20 | 70.97 | 72.26 | 70.97 | 71.95 | 4.4M |
| 2025-08-19 | 69.86 | 71.04 | 69.60 | 70.93 | 1.8M |
| 2025-08-18 | 70.28 | 70.49 | 69.54 | 69.67 | 3.6M |
| 2025-08-15 | 70.53 | 70.81 | 70.19 | 70.56 | 1.6M |
| 2025-08-14 | 70.27 | 71.00 | 70.10 | 70.77 | 3.1M |
| 2025-08-13 | 69.32 | 70.50 | 69.10 | 70.24 | 3.1M |
| 2025-08-12 | 68.87 | 69.30 | 68.31 | 69.05 | 2.0M |
| 2025-08-11 | 67.99 | 69.22 | 67.97 | 68.89 | 2.5M |
| 2025-08-08 | 68.45 | 68.62 | 67.82 | 67.97 | 1.5M |
| 2025-08-07 | 68.22 | 68.57 | 67.94 | 68.34 | 2.0M |
| 2025-08-06 | 67.65 | 68.50 | 66.67 | 68.42 | 4.2M |
| 2025-08-05 | 67.97 | 68.24 | 66.95 | 67.42 | 3.6M |
| 2025-08-01 | 66.03 | 66.88 | 65.74 | 66.76 | 2.2M |
| 2025-07-31 | 65.00 | 66.69 | 64.91 | 66.16 | 3.9M |
| 2025-07-30 | 64.70 | 65.16 | 64.70 | 65.02 | 3.6M |
| 2025-07-29 | 64.04 | 64.87 | 64.04 | 64.74 | 4.1M |
| 2025-07-28 | 64.71 | 64.80 | 64.21 | 64.34 | 4.1M |
| 2025-07-25 | 64.96 | 65.30 | 64.65 | 64.74 | 5.7M |
| 2025-07-24 | 65.30 | 65.61 | 64.84 | 64.90 | 4.7M |
| 2025-07-23 | 65.05 | 65.61 | 64.99 | 65.41 | 4.9M |
| 2025-07-22 | 64.79 | 65.33 | 64.77 | 65.24 | 5.5M |
| 2025-07-21 | 65.67 | 65.75 | 64.70 | 64.87 | 10.0M |
| 2025-07-18 | 65.71 | 66.10 | 65.41 | 65.52 | 5.1M |
| 2025-07-17 | 65.94 | 66.30 | 65.38 | 65.59 | 10.3M |
| 2025-07-16 | 66.65 | 66.95 | 65.99 | 66.24 | 5.3M |
| 2025-07-15 | 66.22 | 66.99 | 65.78 | 66.69 | 7.4M |
| 2025-07-14 | 64.84 | 66.39 | 64.51 | 66.31 | 5.8M |
| 2025-07-11 | 64.83 | 64.94 | 64.31 | 64.78 | 6.7M |
| 2025-07-10 | 63.76 | 64.65 | 63.34 | 64.61 | 10.2M |
| 2025-07-09 | 64.55 | 64.66 | 63.73 | 63.77 | 9.1M |
| 2025-07-08 | 64.70 | 65.08 | 64.16 | 64.66 | 10.8M |
| 2025-07-07 | 65.25 | 65.50 | 64.59 | 64.75 | 16.4M |
| 2025-07-04 | 65.70 | 65.73 | 65.27 | 65.43 | 5.5M |
| 2025-07-03 | 65.11 | 65.89 | 65.05 | 65.56 | 5.7M |
| 2025-07-02 | 66.44 | 66.44 | 63.97 | 65.19 | 11.0M |
| 2025-06-30 | 66.10 | 66.91 | 65.56 | 66.48 | 15.9M |
| 2025-06-27 | 66.64 | 68.39 | 66.58 | 67.00 | 20.5M |
| 2025-06-26 | 64.51 | 65.68 | 64.50 | 65.41 | 18.4M |
| 2025-06-25 | 64.73 | 64.78 | 63.99 | 64.52 | 18.4M |
| 2025-06-24 | 64.31 | 65.07 | 64.14 | 64.80 | 16.3M |
| 2025-06-23 | 65.31 | 66.34 | 64.67 | 64.83 | 19.1M |
| 2025-06-20 | 65.13 | 65.38 | 65.08 | 65.16 | 14.0M |
| 2025-06-19 | 65.17 | 65.50 | 65.00 | 65.00 | 0.8M |
| 2025-06-18 | 66.00 | 66.00 | 64.80 | 65.42 | 5.6M |
| 2025-06-17 | 66.93 | 67.04 | 65.83 | 65.92 | 7.6M |
| 2025-06-16 | 67.34 | 67.60 | 66.60 | 66.79 | 9.9M |
| 2025-06-13 | 68.03 | 68.21 | 67.03 | 67.35 | 7.3M |
| 2025-06-12 | 67.73 | 68.35 | 67.62 | 68.07 | 2.9M |
| 2025-06-11 | 68.00 | 68.04 | 67.10 | 67.72 | 5.0M |
| 2025-06-10 | 67.81 | 68.35 | 67.19 | 67.81 | 6.1M |
| 2025-06-09 | 69.46 | 69.48 | 67.57 | 67.66 | 7.3M |
| 2025-06-06 | 70.44 | 70.50 | 69.38 | 69.48 | 6.6M |
| 2025-06-05 | 70.29 | 70.53 | 70.03 | 70.20 | 3.4M |
| 2025-06-04 | 70.35 | 71.12 | 69.97 | 70.27 | 3.5M |
| 2025-06-03 | 70.32 | 70.68 | 70.05 | 70.36 | 3.4M |
| 2025-06-02 | 69.54 | 70.52 | 69.21 | 70.43 | 4.3M |
| 2025-05-30 | 68.59 | 69.58 | 68.59 | 69.54 | 4.1M |
| 2025-05-29 | 69.20 | 69.25 | 68.52 | 68.80 | 2.0M |
| 2025-05-28 | 69.28 | 69.28 | 68.89 | 69.05 | 2.3M |
| 2025-05-27 | 69.23 | 69.90 | 69.12 | 69.21 | 1.7M |
| 2025-05-26 | 69.59 | 69.72 | 69.14 | 69.33 | 0.9M |
| 2025-05-23 | 68.45 | 69.31 | 68.40 | 69.23 | 1.0M |
| 2025-05-22 | 69.01 | 69.08 | 68.44 | 68.71 | 1.4M |
| 2025-05-21 | 69.66 | 69.71 | 68.18 | 69.08 | 2.0M |
| 2025-05-20 | 69.45 | 69.88 | 68.42 | 69.65 | 1.9M |
| 2025-05-16 | 69.70 | 70.05 | 69.44 | 69.68 | 1.6M |
| 2025-05-15 | 68.26 | 69.82 | 68.26 | 69.68 | 1.7M |
| 2025-05-14 | 67.78 | 68.50 | 67.48 | 68.40 | 1.6M |
| 2025-05-13 | 67.41 | 67.78 | 66.89 | 67.66 | 2.1M |
| 2025-05-12 | 69.50 | 69.50 | 67.16 | 67.33 | 4.3M |
| 2025-05-09 | 68.75 | 69.00 | 68.31 | 68.84 | 2.2M |
| 2025-05-08 | 70.34 | 70.88 | 68.09 | 68.30 | 5.2M |
| 2025-05-07 | 69.78 | 70.75 | 69.60 | 70.63 | 2.0M |
| 2025-05-06 | 70.15 | 70.53 | 69.42 | 69.61 | 2.5M |
| 2025-05-05 | 70.06 | 70.41 | 69.12 | 70.30 | 2.3M |
| 2025-05-02 | 70.17 | 70.39 | 68.82 | 70.34 | 3.0M |
| 2025-05-01 | 69.00 | 70.72 | 68.77 | 69.29 | 2.2M |
| 2025-04-30 | 69.39 | 69.65 | 68.57 | 69.65 | 4.6M |
| 2025-04-29 | 69.19 | 69.84 | 69.00 | 69.50 | 2.3M |
| 2025-04-28 | 68.65 | 69.63 | 68.26 | 69.40 | 9.0M |
| 2025-04-25 | 68.26 | 68.92 | 66.77 | 68.86 | 8.8M |
| 2025-04-24 | 67.55 | 68.82 | 67.51 | 68.58 | 4.7M |
| 2025-04-23 | 68.43 | 68.43 | 66.92 | 67.91 | 3.6M |
| 2025-04-22 | 67.60 | 68.60 | 67.27 | 67.78 | 8.9M |
| 2025-04-21 | 68.10 | 68.23 | 66.44 | 67.07 | 8.8M |
| 2025-04-17 | 68.24 | 69.04 | 68.07 | 68.46 | 5.1M |
| 2025-04-16 | 67.73 | 68.24 | 67.25 | 67.81 | 6.3M |
| 2025-04-15 | 66.97 | 67.96 | 66.68 | 67.83 | 6.8M |
| 2025-04-14 | 66.70 | 66.93 | 65.64 | 66.59 | 7.8M |
| 2025-04-11 | 63.56 | 66.62 | 63.44 | 65.85 | 9.1M |
| 2025-04-10 | 64.47 | 64.94 | 62.53 | 63.52 | 10.0M |
| 2025-04-09 | 62.48 | 66.06 | 62.22 | 65.14 | 11.2M |
| 2025-04-08 | 66.61 | 66.61 | 62.76 | 63.50 | 17.5M |
| 2025-04-07 | 63.41 | 65.44 | 62.17 | 65.13 | 13.5M |
| 2025-04-04 | 67.56 | 67.74 | 64.35 | 65.42 | 10.7M |
| 2025-04-03 | 68.14 | 70.33 | 67.82 | 68.66 | 11.6M |
| 2025-04-02 | 68.79 | 69.92 | 68.08 | 69.92 | 7.0M |
| 2025-04-01 | 67.80 | 68.50 | 66.69 | 68.50 | 9.9M |
| 2025-03-31 | 67.72 | 69.25 | 67.31 | 67.96 | 19.0M |
| 2025-03-28 | 69.11 | 69.26 | 68.27 | 68.82 | 12.7M |
| 2025-03-27 | 68.92 | 69.77 | 68.91 | 69.11 | 10.4M |
| 2025-03-26 | 69.80 | 70.16 | 69.12 | 69.19 | 16.3M |
| 2025-03-25 | 70.70 | 70.97 | 69.48 | 69.79 | 15.8M |
| 2025-03-24 | 69.84 | 70.94 | 69.45 | 70.56 | 25.1M |
| 2025-03-21 | 70.36 | 70.55 | 69.41 | 69.50 | 10.8M |
| 2025-03-20 | 69.50 | 70.61 | 69.09 | 70.42 | 4.9M |
| 2025-03-19 | 68.45 | 69.39 | 68.39 | 69.20 | 2.8M |
| 2025-03-18 | 68.31 | 68.71 | 67.26 | 68.23 | 5.8M |
| 2025-03-17 | 67.74 | 68.38 | 67.65 | 68.20 | 4.3M |
| 2025-03-14 | 67.48 | 68.16 | 67.04 | 67.71 | 4.3M |
| 2025-03-13 | 66.90 | 67.44 | 66.52 | 67.30 | 6.9M |
| 2025-03-12 | 67.22 | 67.33 | 66.39 | 67.01 | 6.2M |
| 2025-03-11 | 66.41 | 67.48 | 66.29 | 66.79 | 7.1M |
| 2025-03-10 | 65.18 | 66.77 | 65.18 | 66.75 | 10.8M |
| 2025-03-07 | 65.12 | 66.45 | 65.00 | 65.93 | 6.7M |
| 2025-03-06 | 66.00 | 66.12 | 64.51 | 65.10 | 7.8M |
| 2025-03-05 | 65.15 | 66.71 | 65.00 | 66.45 | 7.9M |
| 2025-03-04 | 64.35 | 65.53 | 64.31 | 65.20 | 8.2M |
| 2025-03-03 | 64.90 | 65.70 | 64.56 | 65.01 | 7.4M |
| 2025-02-28 | 64.01 | 64.77 | 63.79 | 64.75 | 4.8M |
| 2025-02-27 | 63.56 | 64.47 | 63.36 | 64.03 | 3.5M |
| 2025-02-26 | 63.53 | 64.35 | 63.14 | 63.69 | 3.6M |
| 2025-02-25 | 63.54 | 63.82 | 62.55 | 63.37 | 3.3M |
| 2025-02-24 | 64.07 | 64.53 | 63.13 | 63.19 | 2.6M |
| 2025-02-21 | 64.67 | 64.70 | 63.54 | 63.98 | 2.3M |
| 2025-02-20 | 65.20 | 65.23 | 64.27 | 64.48 | 2.2M |
| 2025-02-19 | 65.80 | 66.09 | 64.97 | 65.26 | 2.2M |
| 2025-02-18 | 65.65 | 66.31 | 64.52 | 65.77 | 4.7M |
| 2025-02-14 | 66.46 | 66.79 | 64.47 | 65.14 | 6.0M |
| 2025-02-13 | 67.18 | 67.59 | 66.79 | 67.20 | 1.8M |
| 2025-02-12 | 67.04 | 67.48 | 66.31 | 66.88 | 2.4M |
| 2025-02-11 | 67.27 | 67.65 | 66.73 | 67.53 | 2.9M |
| 2025-02-10 | 67.24 | 67.94 | 66.99 | 67.54 | 3.6M |
| 2025-02-07 | 67.01 | 67.24 | 66.19 | 66.95 | 3.3M |
| 2025-02-06 | 67.59 | 67.73 | 66.82 | 67.28 | 3.3M |
| 2025-02-05 | 66.85 | 67.56 | 66.83 | 67.40 | 2.3M |
| 2025-02-04 | 66.09 | 67.13 | 66.00 | 66.87 | 3.9M |
| 2025-02-03 | 64.08 | 66.30 | 63.85 | 65.97 | 5.0M |
| 2025-01-31 | 65.58 | 66.55 | 65.32 | 65.49 | 4.7M |
| 2025-01-30 | 65.87 | 66.07 | 65.49 | 65.50 | 5.1M |
| 2025-01-29 | 65.19 | 65.92 | 65.07 | 65.47 | 1.6M |
| 2025-01-28 | 65.88 | 66.00 | 64.65 | 65.27 | 3.3M |
| 2025-01-27 | 67.75 | 67.89 | 65.60 | 65.69 | 6.4M |
| 2025-01-24 | 67.49 | 68.51 | 67.28 | 68.25 | 4.2M |
| 2025-01-23 | 68.23 | 68.44 | 67.57 | 67.72 | 2.8M |
| 2025-01-22 | 68.11 | 68.40 | 67.51 | 67.89 | 4.6M |
| 2025-01-21 | 68.77 | 70.05 | 68.00 | 68.07 | 5.0M |
| 2025-01-20 | 68.51 | 69.76 | 68.22 | 69.18 | 2.1M |
| 2025-01-17 | 66.40 | 68.64 | 66.31 | 68.56 | 5.2M |
| 2025-01-16 | 66.89 | 67.26 | 66.17 | 66.44 | 7.6M |
| 2025-01-15 | 67.33 | 67.82 | 67.03 | 67.16 | 3.6M |
| 2025-01-14 | 66.09 | 66.96 | 65.65 | 66.54 | 7.0M |
| 2025-01-13 | 67.15 | 67.19 | 65.93 | 66.15 | 6.0M |
| 2025-01-10 | 68.68 | 68.77 | 66.81 | 67.31 | 7.1M |
| 2025-01-09 | 69.03 | 69.08 | 68.39 | 68.91 | 2.3M |
| 2025-01-08 | 68.41 | 69.16 | 68.14 | 68.68 | 8.5M |
| 2025-01-07 | 68.16 | 68.96 | 68.13 | 68.57 | 5.5M |
| 2025-01-06 | 69.01 | 69.04 | 67.65 | 67.87 | 7.5M |
| 2025-01-03 | 68.56 | 69.24 | 68.25 | 68.56 | 3.8M |
| 2025-01-02 | 67.33 | 68.25 | 67.10 | 68.22 | 7.6M |