64.00
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 | 62.40 | 64.00 | 61.60 | 64.00 | 0.1M |
| 2025-09-25 | 61.80 | 63.20 | 61.80 | 62.40 | 0.1M |
| 2025-09-24 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2025-09-23 | 63.80 | 63.80 | 62.20 | 63.00 | 0.1M |
| 2025-09-22 | 63.00 | 64.00 | 63.00 | 64.00 | 0.2M |
| 2025-09-19 | 61.00 | 64.80 | 61.00 | 61.20 | 0.1M |
| 2025-09-18 | 65.00 | 65.00 | 61.20 | 62.20 | 0.1M |
| 2025-09-17 | 63.80 | 64.00 | 62.20 | 62.20 | 0.2M |
| 2025-09-16 | 61.20 | 62.00 | 61.20 | 62.00 | 0.1M |
| 2025-09-15 | 63.80 | 64.00 | 61.60 | 64.00 | 0.0M |
| 2025-09-12 | 63.00 | 63.40 | 62.20 | 62.20 | 0.0M |
| 2025-09-11 | 62.00 | 63.00 | 62.00 | 62.60 | 0.1M |
| 2025-09-10 | 58.80 | 62.00 | 58.80 | 62.20 | 0.0M |
| 2025-09-09 | 62.00 | 62.00 | 62.00 | 61.70 | 0.0M |
| 2025-09-08 | 61.20 | 62.00 | 61.00 | 62.00 | 0.1M |
| 2025-09-05 | 59.20 | 59.40 | 59.20 | 59.40 | 0.0M |
| 2025-09-04 | 60.00 | 60.00 | 59.60 | 59.60 | 0.1M |
| 2025-09-03 | 61.20 | 61.20 | 61.20 | 61.20 | 0.0M |
| 2025-09-02 | 61.00 | 61.00 | 60.00 | 61.00 | 0.1M |
| 2025-09-01 | 62.80 | 62.80 | 62.80 | 62.80 | 0.0M |
| 2025-08-29 | 65.00 | 65.00 | 61.20 | 61.20 | 0.1M |
| 2025-08-28 | 64.20 | 64.20 | 63.20 | 63.20 | 0.1M |
| 2025-08-27 | 65.20 | 65.20 | 64.00 | 64.60 | 0.1M |
| 2025-08-26 | 63.00 | 67.00 | 63.00 | 67.00 | 0.1M |
| 2025-08-22 | 62.00 | 66.00 | 62.00 | 66.00 | 0.1M |
| 2025-08-21 | 62.20 | 64.00 | 61.80 | 64.00 | 0.4M |
| 2025-08-20 | 62.00 | 63.60 | 62.00 | 63.60 | 0.5M |
| 2025-08-19 | 62.00 | 62.80 | 62.00 | 62.00 | 0.1M |
| 2025-08-18 | 62.00 | 63.00 | 60.20 | 62.40 | 0.4M |
| 2025-08-15 | 57.80 | 60.20 | 55.40 | 60.00 | 0.3M |
| 2025-08-14 | 53.60 | 57.80 | 53.60 | 55.00 | 0.2M |
| 2025-08-13 | 54.00 | 56.00 | 53.20 | 56.00 | 0.8M |
| 2025-08-12 | 55.00 | 55.00 | 54.00 | 54.50 | 0.1M |
| 2025-08-11 | 55.00 | 56.20 | 53.80 | 54.40 | 0.2M |
| 2025-08-08 | 56.20 | 56.20 | 55.00 | 55.50 | 0.1M |
| 2025-08-07 | 57.20 | 57.20 | 56.40 | 56.90 | 0.1M |
| 2025-08-06 | 57.40 | 57.40 | 56.80 | 56.60 | 0.1M |
| 2025-08-05 | 57.00 | 57.80 | 57.00 | 57.60 | 0.1M |
| 2025-08-04 | 58.80 | 58.80 | 57.00 | 56.60 | 0.1M |
| 2025-08-01 | 58.80 | 58.80 | 56.20 | 56.40 | 0.2M |
| 2025-07-31 | 59.00 | 59.00 | 57.60 | 58.30 | 0.1M |
| 2025-07-30 | 59.00 | 59.00 | 57.60 | 59.00 | 0.0M |
| 2025-07-29 | 59.20 | 59.80 | 58.00 | 58.80 | 0.3M |
| 2025-07-28 | 60.00 | 61.80 | 59.00 | 59.20 | 0.2M |
| 2025-07-25 | 59.40 | 61.20 | 59.40 | 60.20 | 0.3M |
| 2025-07-24 | 61.80 | 62.20 | 61.80 | 62.20 | 0.2M |
| 2025-07-23 | 59.20 | 61.40 | 59.20 | 60.70 | 0.4M |
| 2025-07-22 | 61.00 | 61.00 | 60.80 | 61.50 | 0.1M |
| 2025-07-21 | 60.20 | 61.80 | 60.20 | 60.40 | 0.2M |
| 2025-07-18 | 61.80 | 61.80 | 60.80 | 60.20 | 0.1M |
| 2025-07-17 | 61.80 | 61.80 | 60.00 | 60.00 | 0.2M |
| 2025-07-16 | 62.80 | 62.80 | 59.40 | 59.40 | 0.2M |
| 2025-07-15 | 59.00 | 59.00 | 59.00 | 59.00 | 0.1M |
| 2025-07-14 | 61.00 | 61.00 | 59.00 | 59.00 | 0.2M |
| 2025-07-11 | 61.00 | 61.00 | 59.80 | 61.00 | 0.1M |
| 2025-07-10 | 59.00 | 60.00 | 59.00 | 59.00 | 0.2M |
| 2025-07-09 | 62.80 | 62.80 | 59.20 | 59.20 | 0.3M |
| 2025-07-08 | 61.80 | 63.00 | 61.80 | 62.60 | 0.4M |
| 2025-07-07 | 57.00 | 61.20 | 57.00 | 60.00 | 0.7M |
| 2025-07-04 | 56.00 | 56.60 | 55.40 | 56.60 | 0.2M |
| 2025-07-03 | 55.60 | 56.40 | 55.60 | 56.00 | 0.5M |
| 2025-07-02 | 55.60 | 56.00 | 54.80 | 55.40 | 0.2M |
| 2025-07-01 | 53.20 | 55.20 | 53.20 | 55.20 | 0.3M |
| 2025-06-30 | 57.40 | 57.40 | 53.20 | 53.60 | 0.7M |
| 2025-06-27 | 54.00 | 55.80 | 53.80 | 55.20 | 0.9M |
| 2025-06-26 | 52.20 | 54.60 | 51.80 | 52.20 | 1.6M |
| 2025-06-25 | 54.00 | 54.20 | 44.60 | 52.20 | 9.5M |
| 2025-06-24 | 75.40 | 75.40 | 74.20 | 74.20 | 0.2M |
| 2025-06-23 | 78.20 | 78.20 | 74.00 | 74.20 | 0.1M |
| 2025-06-20 | 76.40 | 76.80 | 75.20 | 75.60 | 0.2M |
| 2025-06-19 | 74.00 | 76.00 | 74.00 | 76.80 | 0.0M |
| 2025-06-18 | 75.00 | 76.20 | 75.00 | 75.00 | 0.1M |
| 2025-06-17 | 77.00 | 77.00 | 75.20 | 76.80 | 0.1M |
| 2025-06-16 | 79.00 | 79.00 | 76.60 | 76.60 | 0.2M |
| 2025-06-13 | 78.00 | 78.00 | 76.40 | 77.50 | 0.1M |
| 2025-06-12 | 77.60 | 77.60 | 76.80 | 76.90 | 0.4M |
| 2025-06-11 | 76.40 | 77.20 | 75.80 | 76.60 | 0.4M |
| 2025-06-10 | 74.40 | 76.20 | 74.40 | 75.60 | 0.6M |
| 2025-06-09 | 77.60 | 77.60 | 73.40 | 74.60 | 0.4M |
| 2025-06-06 | 74.40 | 74.40 | 74.40 | 74.40 | 0.3M |
| 2025-06-05 | 75.20 | 75.20 | 74.40 | 74.60 | 0.3M |
| 2025-06-04 | 77.20 | 77.20 | 75.00 | 75.00 | 0.3M |
| 2025-06-03 | 77.00 | 77.00 | 75.60 | 75.60 | 0.3M |
| 2025-06-02 | 75.00 | 76.40 | 75.00 | 76.40 | 0.3M |
| 2025-05-30 | 77.00 | 78.20 | 75.00 | 75.80 | 0.5M |
| 2025-05-29 | 77.80 | 77.80 | 77.20 | 77.20 | 0.1M |
| 2025-05-28 | 78.00 | 78.00 | 75.20 | 76.40 | 0.3M |
| 2025-05-27 | 73.80 | 77.00 | 73.80 | 76.20 | 1.0M |
| 2025-05-23 | 75.40 | 75.40 | 72.40 | 72.40 | 1.7M |
| 2025-05-22 | 72.80 | 73.60 | 72.80 | 73.00 | 0.1M |
| 2025-05-21 | 72.20 | 72.40 | 71.20 | 72.00 | 0.2M |
| 2025-05-20 | 70.60 | 71.80 | 70.00 | 71.80 | 0.6M |
| 2025-05-19 | 71.20 | 71.40 | 71.00 | 71.00 | 0.3M |
| 2025-05-16 | 73.40 | 73.40 | 70.00 | 70.40 | 0.5M |
| 2025-05-15 | 71.20 | 71.60 | 71.20 | 71.60 | 0.2M |
| 2025-05-14 | 70.00 | 72.60 | 69.80 | 72.00 | 0.7M |
| 2025-05-13 | 68.20 | 70.00 | 68.20 | 70.00 | 0.2M |
| 2025-05-12 | 64.80 | 70.00 | 64.80 | 67.40 | 1.0M |
| 2025-05-09 | 63.60 | 65.00 | 63.60 | 64.00 | 0.4M |
| 2025-05-08 | 63.40 | 63.60 | 63.00 | 63.60 | 0.1M |
| 2025-05-07 | 62.60 | 63.80 | 62.60 | 63.80 | 0.2M |
| 2025-05-06 | 64.00 | 64.00 | 61.20 | 63.20 | 0.2M |
| 2025-05-02 | 64.00 | 64.80 | 64.00 | 64.00 | 0.2M |
| 2025-05-01 | 62.60 | 64.00 | 62.60 | 64.00 | 0.1M |
| 2025-04-30 | 63.60 | 63.80 | 62.80 | 63.80 | 0.1M |
| 2025-04-29 | 63.80 | 63.80 | 62.80 | 62.80 | 0.2M |
| 2025-04-28 | 63.00 | 64.80 | 63.00 | 64.20 | 0.3M |
| 2025-04-25 | 64.80 | 64.80 | 63.00 | 63.40 | 0.2M |
| 2025-04-24 | 64.00 | 64.00 | 63.00 | 63.00 | 0.3M |
| 2025-04-23 | 64.00 | 65.00 | 64.00 | 64.70 | 0.2M |
| 2025-04-22 | 64.00 | 64.80 | 64.00 | 64.00 | 0.2M |
| 2025-04-17 | 64.20 | 64.20 | 64.00 | 64.00 | 0.1M |
| 2025-04-16 | 66.80 | 66.80 | 64.00 | 64.00 | 0.1M |
| 2025-04-15 | 64.00 | 64.00 | 64.00 | 64.00 | 0.1M |
| 2025-04-14 | 64.20 | 64.20 | 63.00 | 64.00 | 0.2M |
| 2025-04-11 | 64.20 | 64.20 | 63.80 | 64.00 | 0.2M |
| 2025-04-10 | 63.20 | 64.00 | 63.20 | 64.00 | 0.2M |
| 2025-04-09 | 63.20 | 63.20 | 63.20 | 65.80 | 0.1M |
| 2025-04-08 | 64.80 | 65.20 | 64.00 | 65.20 | 1.2M |
| 2025-04-07 | 67.00 | 67.00 | 60.60 | 64.40 | 0.6M |
| 2025-04-04 | 67.00 | 67.00 | 63.00 | 64.00 | 0.5M |
| 2025-04-03 | 70.00 | 70.00 | 67.00 | 68.20 | 0.1M |
| 2025-04-02 | 69.90 | 69.90 | 69.90 | 69.90 | 0.1M |
| 2025-04-01 | 70.00 | 70.80 | 69.00 | 70.00 | 0.1M |
| 2025-03-31 | 70.40 | 72.20 | 70.40 | 71.00 | 0.1M |
| 2025-03-28 | 70.00 | 70.00 | 70.00 | 70.00 | 0.1M |
| 2025-03-27 | 72.00 | 72.00 | 71.00 | 72.00 | 0.1M |
| 2025-03-26 | 72.00 | 72.00 | 72.00 | 71.90 | 0.1M |
| 2025-03-25 | 74.00 | 74.00 | 72.40 | 71.80 | 0.1M |
| 2025-03-24 | 74.00 | 74.00 | 71.00 | 71.40 | 0.2M |
| 2025-03-21 | 75.20 | 75.20 | 74.00 | 74.00 | 0.1M |
| 2025-03-20 | 76.00 | 76.00 | 76.00 | 76.00 | 0.1M |
| 2025-03-19 | 77.50 | 77.50 | 77.50 | 77.50 | 0.1M |
| 2025-03-18 | 77.00 | 77.00 | 77.00 | 77.40 | 0.1M |
| 2025-03-17 | 77.00 | 77.00 | 75.00 | 75.00 | 0.4M |
| 2025-03-14 | 78.00 | 78.00 | 77.60 | 77.60 | 0.1M |
| 2025-03-13 | 77.00 | 80.80 | 77.00 | 79.40 | 0.2M |
| 2025-03-12 | 79.00 | 79.20 | 77.40 | 78.20 | 0.3M |
| 2025-03-11 | 79.00 | 79.00 | 79.00 | 79.90 | 0.1M |
| 2025-03-10 | 82.80 | 82.80 | 78.00 | 79.00 | 0.1M |
| 2025-03-07 | 84.00 | 84.00 | 78.40 | 78.40 | 0.1M |
| 2025-03-06 | 79.00 | 84.00 | 79.00 | 83.00 | 0.1M |
| 2025-03-05 | 82.20 | 82.20 | 77.80 | 77.80 | 0.1M |
| 2025-03-04 | 83.00 | 85.00 | 83.00 | 84.60 | 0.1M |
| 2025-03-03 | 82.00 | 85.00 | 81.80 | 85.00 | 0.2M |
| 2025-02-28 | 80.00 | 82.00 | 78.60 | 78.60 | 0.1M |
| 2025-02-27 | 81.60 | 81.60 | 78.60 | 78.60 | 0.1M |
| 2025-02-26 | 82.20 | 82.20 | 77.80 | 80.50 | 0.2M |
| 2025-02-25 | 84.60 | 84.60 | 84.60 | 84.60 | 0.0M |
| 2025-02-24 | 88.20 | 88.20 | 83.60 | 84.20 | 0.1M |
| 2025-02-21 | 89.80 | 89.80 | 86.60 | 87.00 | 0.1M |
| 2025-02-20 | 86.60 | 86.60 | 86.60 | 86.60 | 0.0M |
| 2025-02-19 | 90.20 | 91.00 | 86.20 | 86.20 | 0.2M |
| 2025-02-18 | 90.10 | 90.10 | 90.10 | 90.10 | 0.0M |
| 2025-02-17 | 89.60 | 89.60 | 89.60 | 89.60 | 0.1M |
| 2025-02-14 | 89.20 | 89.20 | 87.60 | 87.60 | 0.1M |
| 2025-02-13 | 88.90 | 88.90 | 88.90 | 88.90 | 0.0M |
| 2025-02-12 | 88.00 | 91.00 | 88.00 | 88.40 | 0.1M |
| 2025-02-11 | 90.20 | 91.00 | 88.00 | 88.00 | 0.0M |
| 2025-02-10 | 88.60 | 88.60 | 87.80 | 87.80 | 0.1M |
| 2025-02-07 | 88.00 | 90.00 | 88.00 | 90.00 | 0.3M |
| 2025-02-06 | 86.80 | 87.00 | 85.60 | 86.20 | 0.5M |
| 2025-02-05 | 86.80 | 86.80 | 83.60 | 86.40 | 0.3M |
| 2025-02-04 | 86.80 | 87.20 | 83.40 | 83.40 | 0.4M |
| 2025-02-03 | 81.00 | 85.80 | 73.00 | 84.40 | 1.7M |
| 2025-01-31 | 100.00 | 101.00 | 98.00 | 101.00 | 0.2M |
| 2025-01-30 | 101.00 | 101.00 | 101.00 | 101.00 | 0.1M |
| 2025-01-29 | 105.50 | 106.00 | 103.00 | 106.00 | 0.0M |
| 2025-01-28 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2025-01-27 | 104.00 | 104.00 | 102.50 | 102.50 | 0.0M |
| 2025-01-24 | 109.50 | 109.50 | 104.50 | 106.50 | 0.0M |
| 2025-01-23 | 107.53 | 109.50 | 106.50 | 106.50 | 0.1M |
| 2025-01-22 | 110.00 | 110.00 | 105.51 | 105.75 | 0.1M |
| 2025-01-21 | 108.20 | 109.00 | 107.27 | 108.00 | 0.1M |
| 2025-01-20 | 107.50 | 110.00 | 107.50 | 108.50 | 0.1M |
| 2025-01-17 | 109.50 | 109.50 | 107.23 | 108.50 | 0.1M |
| 2025-01-16 | 109.50 | 109.50 | 104.00 | 105.00 | 0.8M |
| 2025-01-15 | 106.88 | 106.88 | 104.00 | 104.50 | 0.2M |
| 2025-01-14 | 105.00 | 109.50 | 105.00 | 107.00 | 0.1M |
| 2025-01-13 | 108.00 | 109.50 | 104.50 | 104.50 | 0.1M |
| 2025-01-10 | 107.15 | 110.00 | 107.00 | 107.00 | 0.0M |
| 2025-01-09 | 106.59 | 109.50 | 105.00 | 109.00 | 0.1M |
| 2025-01-08 | 105.06 | 109.50 | 105.00 | 107.25 | 0.1M |
| 2025-01-07 | 108.00 | 112.00 | 102.00 | 105.50 | 0.2M |
| 2025-01-06 | 109.35 | 112.50 | 108.00 | 108.75 | 0.1M |
| 2025-01-03 | 113.24 | 118.50 | 107.48 | 111.25 | 0.2M |
| 2025-01-02 | 116.48 | 121.50 | 113.00 | 113.50 | 0.3M |