89.00
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 | 86.00 | 92.40 | 86.00 | 89.00 | 85.2M |
| 2025-09-25 | 81.16 | 85.32 | 80.81 | 84.00 | 43.8M |
| 2025-09-24 | 78.78 | 82.00 | 78.41 | 81.79 | 41.0M |
| 2025-09-23 | 80.07 | 80.18 | 77.46 | 79.26 | 25.2M |
| 2025-09-22 | 79.25 | 80.80 | 78.90 | 80.18 | 21.8M |
| 2025-09-19 | 78.66 | 81.30 | 78.66 | 79.45 | 31.6M |
| 2025-09-18 | 77.67 | 81.49 | 77.61 | 78.66 | 42.4M |
| 2025-09-17 | 78.00 | 78.89 | 76.93 | 77.67 | 21.2M |
| 2025-09-16 | 78.00 | 79.22 | 77.72 | 78.43 | 19.0M |
| 2025-09-15 | 80.00 | 80.68 | 78.38 | 78.64 | 27.6M |
| 2025-09-12 | 77.60 | 79.21 | 77.01 | 78.33 | 28.0M |
| 2025-09-11 | 75.00 | 77.68 | 74.21 | 77.60 | 28.8M |
| 2025-09-10 | 74.91 | 76.85 | 74.68 | 75.38 | 26.8M |
| 2025-09-09 | 74.77 | 74.77 | 73.24 | 73.70 | 15.6M |
| 2025-09-08 | 74.78 | 75.39 | 74.00 | 75.12 | 17.1M |
| 2025-09-05 | 73.00 | 74.76 | 72.01 | 74.61 | 23.0M |
| 2025-09-04 | 76.00 | 77.28 | 71.85 | 72.98 | 34.0M |
| 2025-09-03 | 77.88 | 79.25 | 75.38 | 75.85 | 30.1M |
| 2025-09-02 | 81.87 | 82.09 | 77.06 | 77.55 | 43.4M |
| 2025-09-01 | 82.25 | 83.66 | 80.88 | 82.21 | 34.3M |
| 2025-08-29 | 83.00 | 83.00 | 80.61 | 81.57 | 36.8M |
| 2025-08-28 | 82.01 | 83.78 | 80.80 | 83.52 | 53.9M |
| 2025-08-27 | 81.12 | 86.00 | 80.80 | 81.93 | 65.3M |
| 2025-08-26 | 81.00 | 81.90 | 80.02 | 81.13 | 28.2M |
| 2025-08-25 | 83.68 | 84.50 | 80.21 | 81.89 | 54.7M |
| 2025-08-22 | 80.70 | 84.48 | 80.70 | 82.68 | 44.5M |
| 2025-08-21 | 82.02 | 83.88 | 80.12 | 80.45 | 31.0M |
| 2025-08-20 | 82.04 | 82.20 | 79.11 | 81.86 | 34.7M |
| 2025-08-19 | 83.00 | 86.77 | 81.97 | 82.20 | 59.2M |
| 2025-08-18 | 78.00 | 83.19 | 77.78 | 80.84 | 41.7M |
| 2025-08-15 | 73.45 | 77.98 | 73.41 | 77.42 | 35.9M |
| 2025-08-14 | 74.92 | 76.20 | 73.44 | 73.57 | 27.9M |
| 2025-08-13 | 74.79 | 75.67 | 74.38 | 75.25 | 23.2M |
| 2025-08-12 | 75.10 | 75.97 | 73.58 | 74.59 | 25.7M |
| 2025-08-11 | 76.22 | 76.23 | 74.91 | 75.07 | 25.3M |
| 2025-08-08 | 76.69 | 77.60 | 75.62 | 76.20 | 25.9M |
| 2025-08-07 | 77.51 | 78.47 | 76.27 | 76.70 | 40.0M |
| 2025-08-06 | 74.82 | 78.00 | 74.11 | 76.90 | 41.8M |
| 2025-08-05 | 73.33 | 75.49 | 73.20 | 73.98 | 33.4M |
| 2025-08-04 | 71.64 | 74.00 | 71.61 | 73.98 | 29.1M |
| 2025-08-01 | 69.55 | 73.57 | 69.54 | 72.12 | 38.3M |
| 2025-07-31 | 70.68 | 71.60 | 69.28 | 69.54 | 22.2M |
| 2025-07-30 | 73.01 | 73.09 | 70.92 | 71.58 | 27.5M |
| 2025-07-29 | 68.30 | 73.50 | 68.18 | 73.20 | 51.7M |
| 2025-07-28 | 68.69 | 69.25 | 68.22 | 68.48 | 11.2M |
| 2025-07-25 | 68.00 | 68.59 | 67.60 | 68.49 | 12.2M |
| 2025-07-24 | 67.40 | 68.50 | 67.26 | 67.98 | 11.4M |
| 2025-07-23 | 66.91 | 68.24 | 66.84 | 67.40 | 13.3M |
| 2025-07-22 | 67.56 | 67.83 | 66.70 | 67.26 | 10.8M |
| 2025-07-21 | 67.33 | 68.00 | 67.23 | 67.57 | 8.9M |
| 2025-07-18 | 67.91 | 68.19 | 67.22 | 67.65 | 10.7M |
| 2025-07-17 | 66.25 | 67.97 | 65.89 | 67.90 | 17.9M |
| 2025-07-16 | 66.10 | 67.79 | 66.00 | 66.37 | 13.2M |
| 2025-07-15 | 66.49 | 67.25 | 65.70 | 66.09 | 11.8M |
| 2025-07-14 | 66.02 | 66.79 | 65.90 | 66.62 | 11.2M |
| 2025-07-11 | 65.82 | 66.42 | 65.44 | 66.11 | 11.6M |
| 2025-07-10 | 65.18 | 66.08 | 65.00 | 65.82 | 11.7M |
| 2025-07-09 | 65.23 | 65.72 | 65.08 | 65.19 | 7.7M |
| 2025-07-08 | 64.24 | 65.60 | 64.24 | 65.50 | 13.0M |
| 2025-07-07 | 64.72 | 64.95 | 64.01 | 64.24 | 7.2M |
| 2025-07-04 | 64.85 | 65.28 | 64.40 | 64.73 | 9.1M |
| 2025-07-03 | 64.71 | 65.20 | 64.50 | 64.78 | 7.8M |
| 2025-07-02 | 65.33 | 65.33 | 64.55 | 64.91 | 9.5M |
| 2025-07-01 | 65.60 | 66.20 | 65.15 | 65.52 | 13.2M |
| 2025-06-30 | 64.10 | 66.42 | 64.10 | 65.86 | 23.6M |
| 2025-06-27 | 64.09 | 64.53 | 63.65 | 63.87 | 11.9M |
| 2025-06-26 | 64.40 | 64.55 | 63.69 | 63.69 | 11.9M |
| 2025-06-25 | 63.16 | 65.33 | 63.06 | 64.50 | 19.2M |
| 2025-06-24 | 62.65 | 63.33 | 62.52 | 63.25 | 12.9M |
| 2025-06-23 | 61.66 | 62.96 | 61.52 | 62.65 | 8.1M |
| 2025-06-20 | 62.13 | 62.46 | 61.76 | 61.90 | 5.1M |
| 2025-06-19 | 62.90 | 63.04 | 61.95 | 62.17 | 8.5M |
| 2025-06-18 | 62.45 | 63.08 | 62.33 | 62.90 | 7.1M |
| 2025-06-17 | 62.60 | 62.70 | 62.07 | 62.52 | 5.6M |
| 2025-06-16 | 61.99 | 62.93 | 61.95 | 62.67 | 7.2M |
| 2025-06-13 | 62.93 | 62.99 | 61.89 | 61.97 | 9.4M |
| 2025-06-12 | 63.00 | 63.20 | 62.84 | 62.91 | 6.5M |
| 2025-06-11 | 63.20 | 63.65 | 63.11 | 63.19 | 6.9M |
| 2025-06-10 | 64.54 | 64.54 | 62.84 | 63.19 | 13.6M |
| 2025-06-09 | 64.45 | 64.85 | 64.23 | 64.54 | 7.6M |
| 2025-06-06 | 65.01 | 65.73 | 64.38 | 64.45 | 8.7M |
| 2025-06-05 | 64.50 | 65.10 | 64.06 | 64.84 | 10.4M |
| 2025-06-04 | 64.20 | 64.50 | 64.04 | 64.25 | 6.8M |
| 2025-06-03 | 63.40 | 64.44 | 63.17 | 64.24 | 8.1M |
| 2025-05-30 | 63.97 | 64.25 | 63.00 | 63.97 | 8.9M |
| 2025-05-29 | 63.76 | 64.50 | 63.50 | 64.00 | 11.3M |
| 2025-05-28 | 64.21 | 64.41 | 63.22 | 63.40 | 6.1M |
| 2025-05-27 | 64.42 | 65.07 | 63.89 | 64.15 | 6.8M |
| 2025-05-26 | 63.31 | 64.50 | 63.10 | 64.46 | 9.3M |
| 2025-05-23 | 64.50 | 64.73 | 63.03 | 63.08 | 10.3M |
| 2025-05-22 | 64.09 | 65.45 | 64.06 | 64.57 | 10.6M |
| 2025-05-21 | 64.62 | 64.95 | 64.32 | 64.39 | 5.9M |
| 2025-05-20 | 64.70 | 64.97 | 64.31 | 64.63 | 6.6M |
| 2025-05-19 | 64.02 | 64.91 | 63.83 | 64.68 | 8.8M |
| 2025-05-16 | 64.20 | 64.82 | 63.76 | 64.35 | 10.0M |
| 2025-05-15 | 66.09 | 66.09 | 64.31 | 64.31 | 11.8M |
| 2025-05-14 | 66.11 | 66.44 | 65.70 | 66.15 | 10.2M |
| 2025-05-13 | 67.10 | 67.14 | 66.03 | 66.11 | 14.3M |
| 2025-05-12 | 65.20 | 67.65 | 65.20 | 67.05 | 23.2M |
| 2025-05-09 | 66.18 | 66.18 | 64.72 | 64.84 | 12.1M |
| 2025-05-08 | 65.72 | 66.47 | 65.30 | 66.18 | 12.6M |
| 2025-05-07 | 66.42 | 66.80 | 65.38 | 65.82 | 16.3M |
| 2025-05-06 | 64.30 | 65.80 | 64.20 | 65.80 | 17.3M |
| 2025-04-30 | 64.30 | 64.97 | 63.90 | 63.98 | 16.5M |
| 2025-04-29 | 63.51 | 64.76 | 62.83 | 64.39 | 19.5M |
| 2025-04-28 | 65.97 | 66.33 | 65.16 | 65.45 | 10.3M |
| 2025-04-25 | 65.70 | 66.33 | 65.00 | 65.94 | 12.5M |
| 2025-04-24 | 66.80 | 67.33 | 65.27 | 65.45 | 17.8M |
| 2025-04-23 | 67.80 | 68.11 | 66.53 | 66.70 | 22.3M |
| 2025-04-22 | 68.00 | 68.91 | 67.51 | 67.68 | 16.9M |
| 2025-04-21 | 67.70 | 68.50 | 67.29 | 68.25 | 15.1M |
| 2025-04-18 | 68.16 | 68.47 | 66.88 | 67.57 | 19.5M |
| 2025-04-17 | 68.86 | 69.99 | 68.44 | 68.47 | 24.3M |
| 2025-04-16 | 69.09 | 69.80 | 68.01 | 69.09 | 20.6M |
| 2025-04-15 | 70.44 | 70.74 | 68.45 | 69.39 | 26.7M |
| 2025-04-14 | 72.15 | 72.15 | 70.30 | 70.59 | 37.2M |
| 2025-04-11 | 68.80 | 73.18 | 68.70 | 71.70 | 73.0M |
| 2025-04-10 | 69.49 | 70.99 | 68.10 | 69.31 | 67.4M |
| 2025-04-09 | 62.00 | 69.06 | 61.37 | 69.06 | 58.9M |
| 2025-04-08 | 63.99 | 64.70 | 61.41 | 62.78 | 25.3M |
| 2025-04-07 | 64.50 | 67.45 | 61.07 | 63.11 | 39.9M |
| 2025-04-03 | 66.88 | 69.20 | 66.81 | 67.86 | 18.6M |
| 2025-04-02 | 66.20 | 69.00 | 65.90 | 67.53 | 18.1M |
| 2025-04-01 | 66.00 | 67.48 | 65.75 | 66.32 | 14.4M |
| 2025-03-31 | 66.03 | 66.63 | 64.91 | 65.74 | 14.5M |
| 2025-03-28 | 68.00 | 68.01 | 66.15 | 66.67 | 16.7M |
| 2025-03-27 | 68.50 | 69.68 | 67.75 | 68.10 | 19.3M |
| 2025-03-26 | 67.80 | 69.87 | 67.50 | 69.07 | 22.6M |
| 2025-03-25 | 66.03 | 69.18 | 65.55 | 68.39 | 35.4M |
| 2025-03-24 | 66.02 | 66.56 | 64.56 | 66.10 | 19.3M |
| 2025-03-21 | 68.12 | 69.40 | 66.00 | 66.20 | 29.0M |
| 2025-03-20 | 67.84 | 71.00 | 67.65 | 68.72 | 36.6M |
| 2025-03-19 | 68.45 | 69.27 | 67.66 | 67.91 | 20.1M |
| 2025-03-18 | 68.80 | 70.66 | 68.70 | 68.95 | 24.7M |
| 2025-03-17 | 69.66 | 69.80 | 68.34 | 68.66 | 25.4M |
| 2025-03-14 | 69.06 | 70.25 | 68.92 | 69.90 | 27.5M |
| 2025-03-13 | 71.10 | 71.28 | 68.80 | 69.30 | 33.0M |
| 2025-03-12 | 71.65 | 72.20 | 70.66 | 70.70 | 36.4M |
| 2025-03-11 | 69.11 | 73.00 | 68.88 | 71.58 | 46.2M |
| 2025-03-10 | 69.82 | 71.28 | 69.25 | 70.57 | 43.0M |
| 2025-03-07 | 69.50 | 72.23 | 69.18 | 69.58 | 61.1M |
| 2025-03-06 | 69.26 | 70.50 | 68.65 | 69.97 | 57.6M |
| 2025-03-05 | 70.06 | 70.88 | 68.20 | 68.70 | 91.6M |
| 2025-03-04 | 61.39 | 67.98 | 61.28 | 67.98 | 51.1M |
| 2025-03-03 | 61.67 | 63.11 | 61.14 | 61.80 | 16.3M |
| 2025-02-28 | 64.22 | 64.45 | 61.58 | 61.65 | 28.2M |
| 2025-02-27 | 66.31 | 66.50 | 63.56 | 64.83 | 27.3M |
| 2025-02-26 | 64.83 | 66.36 | 63.84 | 65.95 | 30.2M |
| 2025-02-25 | 64.30 | 65.93 | 64.08 | 64.74 | 20.7M |
| 2025-02-24 | 66.00 | 66.25 | 64.78 | 65.30 | 26.1M |
| 2025-02-21 | 63.82 | 66.15 | 63.50 | 65.93 | 40.0M |
| 2025-02-20 | 64.08 | 64.14 | 62.90 | 63.56 | 15.6M |
| 2025-02-19 | 62.22 | 64.13 | 62.20 | 64.11 | 21.9M |
| 2025-02-18 | 65.00 | 65.27 | 61.67 | 62.23 | 28.3M |
| 2025-02-17 | 64.78 | 66.52 | 64.77 | 65.26 | 20.4M |
| 2025-02-14 | 63.53 | 65.21 | 62.94 | 64.71 | 19.7M |
| 2025-02-13 | 65.27 | 65.48 | 63.63 | 63.68 | 19.7M |
| 2025-02-12 | 63.60 | 65.88 | 63.23 | 65.63 | 28.2M |
| 2025-02-11 | 63.70 | 64.99 | 63.03 | 63.83 | 21.4M |
| 2025-02-10 | 63.63 | 64.50 | 63.22 | 63.99 | 22.7M |
| 2025-02-07 | 62.18 | 64.64 | 61.67 | 63.27 | 33.8M |
| 2025-02-06 | 60.40 | 62.21 | 60.24 | 62.16 | 24.2M |
| 2025-02-05 | 60.01 | 61.18 | 59.60 | 60.80 | 19.9M |
| 2025-01-27 | 60.20 | 60.38 | 59.09 | 59.12 | 12.0M |
| 2025-01-24 | 59.21 | 59.88 | 59.00 | 59.82 | 11.8M |
| 2025-01-23 | 60.41 | 61.26 | 59.20 | 59.22 | 15.5M |
| 2025-01-22 | 60.00 | 60.45 | 59.50 | 59.68 | 12.0M |
| 2025-01-21 | 60.50 | 60.60 | 59.60 | 60.41 | 12.4M |
| 2025-01-20 | 61.07 | 61.38 | 60.11 | 60.17 | 14.4M |
| 2025-01-17 | 58.81 | 61.52 | 58.72 | 60.86 | 23.3M |
| 2025-01-16 | 59.40 | 60.47 | 58.55 | 59.22 | 14.3M |
| 2025-01-15 | 59.87 | 60.15 | 58.81 | 58.95 | 14.6M |
| 2025-01-14 | 57.92 | 59.95 | 56.50 | 59.87 | 24.6M |
| 2025-01-13 | 58.00 | 58.95 | 57.48 | 57.95 | 10.2M |
| 2025-01-10 | 59.99 | 61.00 | 58.55 | 58.61 | 13.5M |
| 2025-01-09 | 59.20 | 60.86 | 58.98 | 60.08 | 14.4M |
| 2025-01-08 | 60.00 | 60.10 | 57.36 | 59.40 | 16.3M |
| 2025-01-07 | 59.17 | 60.52 | 58.91 | 60.36 | 12.3M |
| 2025-01-06 | 59.43 | 59.95 | 58.59 | 58.90 | 10.5M |
| 2025-01-03 | 60.81 | 61.18 | 59.30 | 59.43 | 15.5M |
| 2025-01-02 | 64.04 | 64.13 | 60.10 | 60.81 | 24.4M |