78.55
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 | 80.30 | 82.10 | 78.50 | 78.55 | 5.4M |
| 2025-09-26 | 78.71 | 79.88 | 77.57 | 78.48 | 5.4M |
| 2025-09-25 | 76.93 | 78.46 | 74.59 | 77.33 | 7.8M |
| 2025-09-24 | 84.50 | 85.31 | 78.78 | 79.23 | 9.5M |
| 2025-09-23 | 86.73 | 90.08 | 84.02 | 84.13 | 8.7M |
| 2025-09-22 | 92.51 | 97.79 | 84.29 | 85.87 | 20.8M |
| 2025-09-19 | 88.43 | 90.97 | 86.50 | 88.24 | 17.7M |
| 2025-09-18 | 88.00 | 88.71 | 86.25 | 87.07 | 5.1M |
| 2025-09-17 | 86.65 | 88.08 | 83.01 | 86.45 | 6.8M |
| 2025-09-16 | 85.11 | 87.41 | 82.30 | 87.04 | 7.2M |
| 2025-09-15 | 87.74 | 88.19 | 84.60 | 85.13 | 5.2M |
| 2025-09-12 | 89.26 | 90.34 | 85.92 | 86.38 | 6.7M |
| 2025-09-11 | 79.42 | 91.06 | 79.42 | 88.78 | 21.2M |
| 2025-09-10 | 81.75 | 82.58 | 77.17 | 78.16 | 8.6M |
| 2025-09-09 | 80.60 | 81.39 | 77.43 | 81.01 | 6.5M |
| 2025-09-08 | 80.85 | 83.27 | 79.53 | 80.22 | 9.2M |
| 2025-09-05 | 79.56 | 80.80 | 75.62 | 79.62 | 9.0M |
| 2025-09-04 | 76.49 | 78.52 | 73.44 | 78.12 | 6.3M |
| 2025-09-03 | 79.06 | 80.75 | 75.30 | 76.29 | 7.0M |
| 2025-09-02 | 73.64 | 78.39 | 71.40 | 78.34 | 9.4M |
| 2025-08-29 | 73.20 | 76.39 | 72.23 | 75.86 | 7.7M |
| 2025-08-28 | 73.30 | 75.16 | 73.06 | 73.66 | 5.3M |
| 2025-08-27 | 75.73 | 76.00 | 72.18 | 73.23 | 6.8M |
| 2025-08-26 | 75.90 | 77.15 | 74.51 | 76.30 | 7.1M |
| 2025-08-25 | 81.11 | 81.73 | 75.80 | 75.90 | 10.0M |
| 2025-08-22 | 76.45 | 85.28 | 75.67 | 80.52 | 18.7M |
| 2025-08-21 | 72.50 | 78.59 | 71.90 | 76.71 | 15.6M |
| 2025-08-20 | 70.77 | 73.80 | 67.02 | 73.28 | 13.9M |
| 2025-08-19 | 78.20 | 78.40 | 72.85 | 73.08 | 12.8M |
| 2025-08-18 | 72.36 | 78.99 | 70.49 | 78.45 | 14.8M |
| 2025-08-15 | 71.95 | 75.73 | 70.19 | 73.78 | 14.7M |
| 2025-08-14 | 66.62 | 74.40 | 66.56 | 71.59 | 15.2M |
| 2025-08-13 | 67.08 | 71.85 | 67.06 | 69.63 | 19.4M |
| 2025-08-12 | 61.35 | 66.40 | 61.26 | 66.34 | 15.6M |
| 2025-08-11 | 60.01 | 64.85 | 59.82 | 60.82 | 12.3M |
| 2025-08-08 | 64.20 | 65.73 | 57.88 | 60.87 | 26.1M |
| 2025-08-07 | 56.90 | 58.93 | 56.81 | 58.74 | 8.3M |
| 2025-08-06 | 57.62 | 57.64 | 54.88 | 55.53 | 5.6M |
| 2025-08-05 | 57.38 | 58.92 | 56.68 | 57.74 | 4.9M |
| 2025-08-04 | 54.95 | 57.67 | 54.50 | 57.52 | 6.2M |
| 2025-08-01 | 55.18 | 56.04 | 53.39 | 54.89 | 6.6M |
| 2025-07-31 | 57.25 | 59.65 | 56.30 | 56.59 | 8.0M |
| 2025-07-30 | 58.72 | 59.46 | 56.77 | 57.81 | 7.2M |
| 2025-07-29 | 61.05 | 61.29 | 57.86 | 58.29 | 9.2M |
| 2025-07-28 | 65.08 | 65.82 | 61.62 | 62.00 | 7.6M |
| 2025-07-25 | 63.39 | 65.28 | 62.20 | 64.49 | 6.7M |
| 2025-07-24 | 64.35 | 65.38 | 62.88 | 63.34 | 7.5M |
| 2025-07-23 | 61.13 | 64.89 | 60.05 | 64.86 | 11.4M |
| 2025-07-22 | 58.49 | 61.50 | 57.60 | 61.08 | 8.1M |
| 2025-07-21 | 61.86 | 62.47 | 57.84 | 58.01 | 10.1M |
| 2025-07-18 | 61.75 | 62.98 | 59.98 | 60.98 | 8.4M |
| 2025-07-17 | 60.81 | 62.35 | 59.60 | 60.65 | 10.4M |
| 2025-07-16 | 57.95 | 60.22 | 57.45 | 59.97 | 14.3M |
| 2025-07-15 | 58.96 | 59.97 | 55.77 | 55.89 | 9.4M |
| 2025-07-14 | 57.63 | 59.08 | 56.98 | 57.82 | 7.1M |
| 2025-07-11 | 59.00 | 60.20 | 56.55 | 56.88 | 8.1M |
| 2025-07-10 | 59.08 | 60.90 | 58.55 | 59.60 | 8.3M |
| 2025-07-09 | 59.24 | 59.74 | 57.48 | 58.41 | 6.2M |
| 2025-07-08 | 59.08 | 59.87 | 57.97 | 58.51 | 6.7M |
| 2025-07-07 | 60.04 | 60.06 | 57.19 | 58.01 | 8.4M |
| 2025-07-03 | 59.98 | 61.57 | 59.54 | 60.97 | 6.4M |
| 2025-07-02 | 59.83 | 60.58 | 58.53 | 59.18 | 8.1M |
| 2025-07-01 | 62.53 | 62.80 | 58.71 | 59.45 | 15.5M |
| 2025-06-30 | 65.70 | 67.00 | 63.48 | 63.54 | 12.3M |
| 2025-06-27 | 69.00 | 69.97 | 65.25 | 66.52 | 13.7M |
| 2025-06-26 | 66.06 | 69.25 | 65.41 | 68.34 | 8.2M |
| 2025-06-25 | 69.58 | 71.37 | 64.41 | 65.47 | 10.1M |
| 2025-06-24 | 67.52 | 68.81 | 65.50 | 68.28 | 7.8M |
| 2025-06-23 | 66.05 | 68.90 | 63.20 | 65.65 | 10.5M |
| 2025-06-20 | 69.66 | 70.11 | 67.25 | 68.31 | 7.0M |
| 2025-06-18 | 69.14 | 71.64 | 66.62 | 69.10 | 10.7M |
| 2025-06-17 | 70.45 | 71.42 | 68.83 | 70.11 | 7.8M |
| 2025-06-16 | 72.15 | 74.83 | 71.22 | 72.00 | 10.2M |
| 2025-06-13 | 68.57 | 74.23 | 68.35 | 71.28 | 12.8M |
| 2025-06-12 | 68.85 | 72.28 | 68.85 | 71.23 | 10.7M |
| 2025-06-11 | 70.07 | 73.28 | 67.12 | 70.78 | 16.3M |
| 2025-06-10 | 67.00 | 70.00 | 66.12 | 69.38 | 13.9M |
| 2025-06-09 | 63.62 | 68.73 | 60.86 | 66.94 | 17.0M |
| 2025-06-06 | 60.00 | 63.67 | 58.60 | 62.07 | 11.6M |
| 2025-06-05 | 62.10 | 63.08 | 57.59 | 58.66 | 12.3M |
| 2025-06-04 | 62.33 | 64.59 | 61.32 | 62.78 | 9.1M |
| 2025-06-03 | 62.20 | 63.63 | 60.83 | 61.96 | 12.3M |
| 2025-06-02 | 55.23 | 65.36 | 55.12 | 63.47 | 31.5M |
| 2025-05-30 | 54.75 | 56.63 | 53.60 | 55.18 | 14.1M |
| 2025-05-29 | 54.75 | 56.47 | 52.62 | 54.43 | 19.4M |
| 2025-05-28 | 63.99 | 64.25 | 52.55 | 53.20 | 50.4M |
| 2025-05-27 | 64.65 | 68.75 | 63.88 | 65.87 | 16.8M |
| 2025-05-23 | 57.37 | 62.88 | 57.25 | 62.56 | 10.4M |
| 2025-05-22 | 58.32 | 61.73 | 57.01 | 59.25 | 12.4M |
| 2025-05-21 | 62.90 | 65.88 | 57.80 | 58.14 | 20.0M |
| 2025-05-20 | 64.00 | 66.65 | 61.27 | 62.43 | 14.9M |
| 2025-05-19 | 61.88 | 63.77 | 60.32 | 63.74 | 10.8M |
| 2025-05-16 | 64.09 | 65.67 | 61.63 | 65.49 | 10.2M |
| 2025-05-15 | 64.80 | 65.75 | 60.92 | 62.60 | 11.2M |
| 2025-05-14 | 70.68 | 71.97 | 64.27 | 64.78 | 15.5M |
| 2025-05-13 | 65.00 | 71.42 | 64.00 | 68.91 | 21.8M |
| 2025-05-12 | 64.73 | 65.00 | 60.10 | 62.69 | 15.9M |
| 2025-05-09 | 66.26 | 66.30 | 60.50 | 61.37 | 15.5M |
| 2025-05-08 | 58.32 | 66.42 | 57.57 | 65.22 | 24.8M |
| 2025-05-07 | 52.13 | 58.80 | 48.71 | 58.76 | 28.7M |
| 2025-05-06 | 51.55 | 53.63 | 50.80 | 52.19 | 13.3M |
| 2025-05-05 | 55.59 | 55.75 | 52.80 | 54.07 | 9.2M |
| 2025-05-02 | 52.75 | 58.68 | 52.60 | 57.06 | 12.3M |
| 2025-05-01 | 53.50 | 54.31 | 51.51 | 51.85 | 6.4M |
| 2025-04-30 | 51.20 | 52.25 | 50.05 | 51.67 | 8.1M |
| 2025-04-29 | 55.37 | 56.90 | 52.68 | 54.29 | 9.9M |
| 2025-04-28 | 53.96 | 56.49 | 52.17 | 53.77 | 10.9M |
| 2025-04-25 | 53.21 | 54.55 | 52.22 | 52.90 | 9.0M |
| 2025-04-24 | 50.40 | 53.54 | 49.41 | 53.50 | 10.5M |
| 2025-04-23 | 47.32 | 51.32 | 47.00 | 49.55 | 18.7M |
| 2025-04-22 | 41.80 | 45.48 | 41.67 | 43.23 | 9.4M |
| 2025-04-21 | 39.94 | 41.60 | 39.01 | 40.98 | 8.9M |
| 2025-04-17 | 41.14 | 41.65 | 40.16 | 40.45 | 4.6M |
| 2025-04-16 | 41.48 | 42.13 | 40.04 | 40.86 | 5.2M |
| 2025-04-15 | 43.16 | 43.84 | 41.35 | 42.93 | 5.3M |
| 2025-04-14 | 44.02 | 44.77 | 41.96 | 43.13 | 7.8M |
| 2025-04-11 | 40.93 | 42.35 | 38.79 | 42.12 | 8.6M |
| 2025-04-10 | 42.85 | 43.00 | 38.37 | 40.29 | 8.8M |
| 2025-04-09 | 37.68 | 45.00 | 36.22 | 43.79 | 18.9M |
| 2025-04-08 | 45.37 | 45.50 | 36.50 | 37.23 | 15.5M |
| 2025-04-07 | 39.12 | 45.98 | 37.68 | 42.70 | 12.8M |
| 2025-04-04 | 44.93 | 45.81 | 40.03 | 42.58 | 11.6M |
| 2025-04-03 | 45.41 | 47.87 | 45.41 | 46.17 | 8.2M |
| 2025-04-02 | 45.81 | 50.04 | 45.44 | 49.89 | 8.7M |
| 2025-04-01 | 48.27 | 49.13 | 45.46 | 47.22 | 7.7M |
| 2025-03-31 | 45.49 | 48.80 | 44.28 | 48.24 | 7.5M |
| 2025-03-28 | 51.09 | 51.26 | 47.04 | 47.83 | 9.2M |
| 2025-03-27 | 52.40 | 55.88 | 51.87 | 51.97 | 9.7M |
| 2025-03-26 | 57.94 | 59.55 | 53.20 | 53.25 | 10.5M |
| 2025-03-25 | 59.00 | 61.50 | 55.69 | 58.57 | 13.6M |
| 2025-03-24 | 54.94 | 59.21 | 54.18 | 59.00 | 14.4M |
| 2025-03-21 | 46.83 | 51.78 | 45.48 | 51.35 | 9.9M |
| 2025-03-20 | 47.60 | 49.49 | 47.02 | 48.04 | 9.0M |
| 2025-03-19 | 46.53 | 49.71 | 45.67 | 48.03 | 11.7M |
| 2025-03-18 | 47.79 | 47.96 | 45.05 | 45.74 | 9.7M |
| 2025-03-17 | 46.81 | 50.86 | 45.85 | 49.87 | 9.7M |
| 2025-03-14 | 43.90 | 47.46 | 43.25 | 47.17 | 11.0M |
| 2025-03-13 | 45.98 | 47.02 | 42.10 | 42.17 | 9.2M |
| 2025-03-12 | 48.75 | 49.60 | 44.16 | 45.50 | 13.0M |
| 2025-03-11 | 44.55 | 47.36 | 44.05 | 45.58 | 8.9M |
| 2025-03-10 | 48.06 | 48.49 | 43.53 | 45.17 | 10.1M |
| 2025-03-07 | 48.46 | 50.92 | 45.01 | 49.10 | 9.3M |
| 2025-03-06 | 50.47 | 52.23 | 48.01 | 48.86 | 9.8M |
| 2025-03-05 | 52.94 | 53.34 | 49.35 | 53.06 | 10.6M |
| 2025-03-04 | 48.59 | 54.13 | 47.00 | 52.73 | 14.4M |
| 2025-03-03 | 57.55 | 57.59 | 50.03 | 50.93 | 11.1M |
| 2025-02-28 | 52.14 | 56.71 | 50.50 | 56.18 | 14.0M |
| 2025-02-27 | 63.35 | 63.65 | 55.15 | 55.30 | 17.8M |
| 2025-02-26 | 60.10 | 66.87 | 59.00 | 62.26 | 19.0M |
| 2025-02-25 | 58.49 | 65.80 | 55.20 | 59.10 | 26.4M |
| 2025-02-24 | 69.85 | 74.20 | 65.37 | 69.57 | 20.3M |
| 2025-02-21 | 76.51 | 77.00 | 67.74 | 68.09 | 15.0M |
| 2025-02-20 | 79.99 | 80.22 | 72.10 | 76.72 | 20.5M |
| 2025-02-19 | 83.94 | 86.89 | 79.00 | 85.71 | 16.8M |
| 2025-02-18 | 90.09 | 91.28 | 78.80 | 81.95 | 22.2M |
| 2025-02-14 | 87.77 | 91.45 | 84.09 | 89.44 | 25.1M |
| 2025-02-13 | 77.17 | 86.00 | 75.80 | 83.75 | 29.2M |
| 2025-02-12 | 68.43 | 74.78 | 68.03 | 73.88 | 19.2M |
| 2025-02-11 | 67.89 | 78.67 | 67.65 | 71.21 | 31.7M |
| 2025-02-10 | 70.20 | 71.30 | 66.25 | 68.36 | 15.9M |
| 2025-02-07 | 66.70 | 69.92 | 65.80 | 68.96 | 16.3M |
| 2025-02-06 | 71.39 | 71.39 | 64.15 | 64.99 | 17.3M |
| 2025-02-05 | 64.30 | 71.29 | 63.52 | 69.18 | 22.8M |
| 2025-02-04 | 65.06 | 65.34 | 60.59 | 61.85 | 15.7M |
| 2025-02-03 | 53.63 | 61.75 | 52.97 | 61.54 | 15.6M |
| 2025-01-31 | 60.00 | 62.15 | 56.33 | 57.39 | 17.9M |
| 2025-01-30 | 52.82 | 58.51 | 52.20 | 57.19 | 17.2M |
| 2025-01-29 | 51.32 | 56.46 | 49.75 | 50.77 | 11.3M |
| 2025-01-28 | 52.00 | 52.78 | 48.31 | 51.02 | 7.6M |
| 2025-01-27 | 49.62 | 54.57 | 48.08 | 51.86 | 13.1M |
| 2025-01-24 | 55.00 | 55.60 | 51.25 | 51.40 | 13.0M |
| 2025-01-23 | 49.72 | 56.54 | 47.22 | 54.84 | 23.3M |
| 2025-01-22 | 51.67 | 52.83 | 47.18 | 50.45 | 26.2M |
| 2025-01-21 | 42.84 | 49.83 | 41.75 | 47.64 | 33.9M |
| 2025-01-17 | 35.15 | 35.93 | 34.35 | 35.15 | 2.4M |
| 2025-01-16 | 35.80 | 35.97 | 32.90 | 34.75 | 2.8M |
| 2025-01-15 | 33.47 | 37.50 | 33.00 | 34.92 | 5.4M |
| 2025-01-14 | 33.10 | 34.62 | 31.66 | 31.83 | 4.0M |
| 2025-01-13 | 33.69 | 34.74 | 31.36 | 32.34 | 7.4M |
| 2025-01-10 | 36.40 | 37.99 | 34.82 | 37.52 | 2.2M |
| 2025-01-08 | 38.78 | 40.80 | 36.72 | 37.49 | 3.0M |
| 2025-01-07 | 41.62 | 41.90 | 38.13 | 38.88 | 3.3M |
| 2025-01-06 | 39.75 | 41.60 | 38.81 | 40.76 | 4.7M |
| 2025-01-03 | 34.26 | 39.20 | 34.18 | 38.25 | 4.7M |
| 2025-01-02 | 33.89 | 35.29 | 32.96 | 34.25 | 3.3M |