78.40
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 | 78.70 | 78.70 | 78.00 | 78.40 | 6.4M |
| 2025-09-25 | 79.10 | 79.40 | 78.20 | 78.30 | 9.4M |
| 2025-09-24 | 78.50 | 79.10 | 78.30 | 79.10 | 7.1M |
| 2025-09-23 | 78.20 | 78.50 | 78.20 | 78.40 | 6.5M |
| 2025-09-22 | 78.80 | 78.80 | 78.30 | 78.60 | 5.6M |
| 2025-09-19 | 79.20 | 79.20 | 78.40 | 78.40 | 12.9M |
| 2025-09-18 | 79.30 | 79.40 | 78.50 | 79.20 | 5.5M |
| 2025-09-17 | 79.00 | 79.30 | 78.40 | 79.00 | 5.5M |
| 2025-09-16 | 79.50 | 79.60 | 78.80 | 79.40 | 7.3M |
| 2025-09-15 | 78.70 | 79.40 | 78.60 | 79.20 | 5.0M |
| 2025-09-12 | 79.00 | 79.50 | 78.80 | 79.30 | 5.6M |
| 2025-09-11 | 79.30 | 79.70 | 78.70 | 78.90 | 8.0M |
| 2025-09-10 | 79.40 | 79.90 | 79.10 | 79.50 | 9.6M |
| 2025-09-09 | 78.90 | 79.80 | 78.70 | 79.40 | 11.4M |
| 2025-09-08 | 78.10 | 79.10 | 78.10 | 78.90 | 6.9M |
| 2025-09-05 | 78.20 | 78.50 | 78.10 | 78.10 | 4.9M |
| 2025-09-04 | 78.00 | 78.30 | 77.70 | 78.10 | 5.4M |
| 2025-09-03 | 78.10 | 78.30 | 77.70 | 77.90 | 4.4M |
| 2025-09-02 | 77.30 | 78.20 | 77.30 | 78.20 | 5.4M |
| 2025-09-01 | 77.40 | 77.90 | 77.10 | 77.40 | 3.9M |
| 2025-08-29 | 77.90 | 78.10 | 77.20 | 77.40 | 11.7M |
| 2025-08-28 | 76.50 | 77.90 | 76.40 | 77.70 | 11.2M |
| 2025-08-27 | 76.40 | 77.20 | 76.20 | 76.70 | 6.9M |
| 2025-08-26 | 77.50 | 77.50 | 76.30 | 76.30 | 18.6M |
| 2025-08-25 | 77.80 | 78.10 | 77.30 | 77.80 | 8.3M |
| 2025-08-22 | 78.20 | 78.40 | 77.30 | 77.50 | 8.8M |
| 2025-08-21 | 77.70 | 78.30 | 77.30 | 77.80 | 9.0M |
| 2025-08-20 | 77.20 | 77.40 | 76.80 | 77.10 | 7.8M |
| 2025-08-19 | 77.60 | 77.60 | 77.00 | 77.30 | 7.6M |
| 2025-08-18 | 78.50 | 78.60 | 77.50 | 77.80 | 8.2M |
| 2025-08-15 | 78.60 | 78.80 | 77.70 | 78.80 | 8.1M |
| 2025-08-14 | 77.90 | 78.40 | 77.60 | 78.20 | 7.4M |
| 2025-08-13 | 78.40 | 78.40 | 77.20 | 77.60 | 13.2M |
| 2025-08-12 | 78.00 | 78.20 | 77.60 | 77.80 | 10.9M |
| 2025-08-11 | 78.20 | 78.20 | 77.30 | 77.80 | 11.0M |
| 2025-08-08 | 78.80 | 79.10 | 77.80 | 78.20 | 12.8M |
| 2025-08-07 | 79.30 | 79.80 | 78.90 | 79.10 | 10.1M |
| 2025-08-06 | 79.80 | 79.80 | 79.00 | 79.10 | 7.5M |
| 2025-08-05 | 79.80 | 80.40 | 79.40 | 79.80 | 8.1M |
| 2025-08-04 | 79.20 | 80.00 | 79.20 | 80.00 | 6.1M |
| 2025-08-01 | 78.90 | 80.10 | 78.90 | 79.40 | 7.7M |
| 2025-07-31 | 79.70 | 79.70 | 78.60 | 79.20 | 16.5M |
| 2025-07-30 | 82.50 | 82.90 | 82.20 | 82.70 | 8.3M |
| 2025-07-29 | 83.40 | 83.60 | 82.10 | 82.60 | 10.0M |
| 2025-07-28 | 85.00 | 85.50 | 82.80 | 83.40 | 16.0M |
| 2025-07-25 | 85.00 | 85.90 | 84.90 | 84.90 | 8.3M |
| 2025-07-24 | 86.30 | 86.50 | 85.00 | 85.40 | 9.2M |
| 2025-07-23 | 87.10 | 87.20 | 86.20 | 86.30 | 11.9M |
| 2025-07-22 | 86.60 | 87.10 | 86.10 | 87.00 | 11.8M |
| 2025-07-21 | 86.20 | 86.80 | 85.60 | 86.60 | 10.7M |
| 2025-07-18 | 85.90 | 86.50 | 85.50 | 86.10 | 10.8M |
| 2025-07-17 | 85.40 | 86.20 | 85.10 | 85.90 | 11.4M |
| 2025-07-16 | 84.00 | 86.00 | 84.00 | 85.50 | 11.9M |
| 2025-07-15 | 85.00 | 85.90 | 84.30 | 84.60 | 10.0M |
| 2025-07-14 | 85.30 | 86.60 | 85.00 | 85.30 | 12.3M |
| 2025-07-11 | 83.90 | 85.30 | 83.80 | 84.90 | 11.0M |
| 2025-07-10 | 83.10 | 84.60 | 83.10 | 84.00 | 9.1M |
| 2025-07-09 | 83.40 | 84.00 | 83.00 | 83.50 | 11.8M |
| 2025-07-08 | 82.80 | 84.00 | 82.80 | 83.80 | 11.5M |
| 2025-07-07 | 82.10 | 83.40 | 82.10 | 82.70 | 7.5M |
| 2025-07-04 | 81.70 | 82.90 | 81.30 | 82.50 | 11.2M |
| 2025-07-03 | 81.40 | 82.20 | 80.90 | 81.10 | 19.0M |
| 2025-07-02 | 80.60 | 82.10 | 80.60 | 82.00 | 19.3M |
| 2025-07-01 | 81.10 | 82.50 | 81.00 | 81.70 | 19.6M |
| 2025-06-30 | 80.80 | 82.40 | 80.50 | 81.00 | 28.8M |
| 2025-06-27 | 80.30 | 80.90 | 79.90 | 80.10 | 28.5M |
| 2025-06-26 | 79.60 | 81.00 | 79.30 | 80.30 | 43.7M |
| 2025-06-25 | 80.00 | 80.20 | 79.00 | 79.40 | 41.7M |
| 2025-06-24 | 79.60 | 80.00 | 78.80 | 79.90 | 46.3M |
| 2025-06-23 | 77.80 | 79.20 | 77.30 | 79.20 | 39.6M |
| 2025-06-20 | 77.70 | 78.80 | 77.40 | 77.90 | 50.9M |
| 2025-06-19 | 78.00 | 78.40 | 77.30 | 77.50 | 25.7M |
| 2025-06-18 | 78.70 | 78.90 | 77.90 | 78.00 | 26.4M |
| 2025-06-17 | 79.80 | 80.40 | 78.40 | 78.90 | 24.5M |
| 2025-06-16 | 79.50 | 80.40 | 79.40 | 79.40 | 13.8M |
| 2025-06-13 | 78.90 | 80.10 | 78.90 | 79.70 | 12.3M |
| 2025-06-12 | 79.40 | 79.50 | 78.80 | 79.20 | 8.0M |
| 2025-06-11 | 79.10 | 79.80 | 78.80 | 78.80 | 12.9M |
| 2025-06-10 | 79.20 | 79.50 | 78.90 | 79.10 | 12.7M |
| 2025-06-09 | 79.60 | 80.40 | 79.10 | 79.10 | 9.5M |
| 2025-06-06 | 79.90 | 80.00 | 79.10 | 79.10 | 9.1M |
| 2025-06-05 | 78.80 | 80.00 | 78.80 | 79.70 | 8.8M |
| 2025-06-04 | 79.30 | 79.90 | 78.80 | 78.80 | 16.7M |
| 2025-06-03 | 79.20 | 79.80 | 78.30 | 79.30 | 26.7M |
| 2025-06-02 | 79.50 | 80.30 | 78.90 | 79.00 | 19.4M |
| 2025-05-29 | 81.50 | 81.60 | 79.60 | 79.60 | 21.6M |
| 2025-05-28 | 81.00 | 81.30 | 80.40 | 81.30 | 11.0M |
| 2025-05-27 | 80.00 | 81.80 | 79.90 | 80.80 | 23.5M |
| 2025-05-26 | 79.90 | 79.90 | 78.70 | 79.70 | 25.0M |
| 2025-05-23 | 80.00 | 80.40 | 79.60 | 79.90 | 13.6M |
| 2025-05-22 | 80.50 | 81.10 | 79.90 | 80.40 | 13.0M |
| 2025-05-21 | 81.50 | 82.00 | 80.70 | 81.00 | 15.2M |
| 2025-05-20 | 83.00 | 83.70 | 81.50 | 81.50 | 15.5M |
| 2025-05-19 | 79.80 | 83.20 | 79.70 | 83.00 | 29.4M |
| 2025-05-16 | 78.80 | 79.60 | 78.60 | 79.60 | 10.2M |
| 2025-05-15 | 78.80 | 79.60 | 78.00 | 79.50 | 14.4M |
| 2025-05-14 | 79.50 | 79.50 | 78.00 | 78.50 | 12.6M |
| 2025-05-13 | 79.80 | 80.00 | 78.40 | 78.70 | 11.7M |
| 2025-05-12 | 82.00 | 82.00 | 80.10 | 80.30 | 9.4M |
| 2025-05-09 | 80.00 | 81.40 | 79.70 | 81.20 | 8.9M |
| 2025-05-08 | 80.30 | 81.30 | 80.30 | 80.70 | 6.2M |
| 2025-05-07 | 81.50 | 81.50 | 80.40 | 80.70 | 8.3M |
| 2025-05-06 | 81.50 | 82.30 | 80.40 | 80.70 | 12.3M |
| 2025-05-05 | 79.30 | 82.10 | 79.00 | 80.80 | 23.0M |
| 2025-05-02 | 77.30 | 78.20 | 77.10 | 78.10 | 6.9M |
| 2025-04-30 | 76.40 | 77.20 | 76.30 | 76.80 | 8.4M |
| 2025-04-29 | 76.60 | 77.00 | 76.40 | 76.70 | 7.6M |
| 2025-04-28 | 76.60 | 77.30 | 76.30 | 76.80 | 6.9M |
| 2025-04-25 | 76.50 | 76.90 | 75.80 | 76.20 | 11.7M |
| 2025-04-24 | 77.00 | 77.20 | 76.00 | 76.50 | 12.4M |
| 2025-04-23 | 75.40 | 77.50 | 75.00 | 77.50 | 17.2M |
| 2025-04-22 | 74.70 | 75.60 | 73.90 | 75.40 | 20.4M |
| 2025-04-21 | 75.30 | 75.60 | 74.50 | 74.70 | 9.6M |
| 2025-04-18 | 75.40 | 75.60 | 74.80 | 74.90 | 8.6M |
| 2025-04-17 | 76.00 | 76.40 | 75.00 | 75.60 | 14.6M |
| 2025-04-16 | 75.10 | 76.80 | 74.70 | 76.80 | 17.0M |
| 2025-04-15 | 76.50 | 77.00 | 75.60 | 75.60 | 20.5M |
| 2025-04-14 | 77.60 | 78.80 | 76.50 | 76.50 | 16.6M |
| 2025-04-11 | 78.40 | 79.70 | 77.80 | 78.00 | 22.0M |
| 2025-04-10 | 80.90 | 81.80 | 77.80 | 78.40 | 32.9M |
| 2025-04-09 | 75.20 | 80.00 | 75.00 | 75.00 | 27.0M |
| 2025-04-08 | 76.80 | 79.10 | 75.80 | 78.30 | 30.3M |
| 2025-04-07 | 73.80 | 76.50 | 73.80 | 74.50 | 21.2M |
| 2025-04-02 | 81.50 | 82.40 | 81.50 | 81.90 | 5.6M |
| 2025-04-01 | 81.10 | 82.30 | 81.10 | 82.10 | 7.5M |
| 2025-03-31 | 81.20 | 82.10 | 80.50 | 80.50 | 11.6M |
| 2025-03-28 | 82.60 | 82.70 | 81.90 | 82.30 | 6.4M |
| 2025-03-27 | 82.30 | 83.20 | 82.10 | 83.00 | 7.1M |
| 2025-03-26 | 82.60 | 82.70 | 82.00 | 82.30 | 5.9M |
| 2025-03-25 | 82.40 | 83.20 | 81.80 | 82.50 | 5.8M |
| 2025-03-24 | 81.70 | 82.60 | 81.70 | 82.00 | 4.3M |
| 2025-03-21 | 81.30 | 82.30 | 80.90 | 82.10 | 12.5M |
| 2025-03-20 | 80.70 | 81.60 | 80.70 | 81.30 | 7.8M |
| 2025-03-19 | 82.30 | 82.30 | 80.70 | 80.80 | 8.1M |
| 2025-03-18 | 81.90 | 82.70 | 81.80 | 82.10 | 7.7M |
| 2025-03-17 | 81.90 | 82.40 | 81.10 | 81.50 | 10.0M |
| 2025-03-14 | 82.90 | 83.40 | 81.80 | 82.40 | 6.4M |
| 2025-03-13 | 83.30 | 83.40 | 82.20 | 82.30 | 8.0M |
| 2025-03-12 | 83.00 | 83.60 | 82.50 | 83.10 | 7.3M |
| 2025-03-11 | 81.40 | 83.00 | 81.40 | 82.60 | 11.3M |
| 2025-03-10 | 81.70 | 82.90 | 81.70 | 82.90 | 7.1M |
| 2025-03-07 | 82.50 | 82.50 | 81.20 | 81.20 | 9.7M |
| 2025-03-06 | 82.00 | 83.60 | 81.80 | 83.00 | 8.0M |
| 2025-03-05 | 82.40 | 82.60 | 81.90 | 82.40 | 6.0M |
| 2025-03-04 | 82.40 | 83.10 | 81.50 | 81.50 | 8.0M |
| 2025-03-03 | 81.30 | 83.60 | 81.30 | 83.60 | 12.0M |
| 2025-02-27 | 82.50 | 82.70 | 81.50 | 81.50 | 12.8M |
| 2025-02-26 | 81.90 | 83.00 | 81.50 | 82.80 | 6.4M |
| 2025-02-25 | 82.00 | 82.80 | 82.00 | 82.10 | 4.2M |
| 2025-02-24 | 82.30 | 83.20 | 82.20 | 82.50 | 4.5M |
| 2025-02-21 | 82.50 | 83.20 | 82.40 | 82.80 | 5.8M |
| 2025-02-20 | 81.30 | 82.20 | 81.10 | 82.00 | 4.3M |
| 2025-02-19 | 81.00 | 81.50 | 80.80 | 81.50 | 5.4M |
| 2025-02-18 | 81.00 | 81.20 | 80.70 | 81.00 | 6.2M |
| 2025-02-17 | 81.50 | 81.60 | 81.10 | 81.30 | 5.0M |
| 2025-02-14 | 80.80 | 81.30 | 80.30 | 80.90 | 5.8M |
| 2025-02-13 | 80.60 | 81.30 | 80.10 | 80.90 | 8.6M |
| 2025-02-12 | 79.30 | 80.00 | 79.20 | 80.00 | 6.2M |
| 2025-02-11 | 79.80 | 79.80 | 78.80 | 79.10 | 4.7M |
| 2025-02-10 | 79.40 | 79.60 | 78.80 | 79.40 | 5.2M |
| 2025-02-07 | 79.50 | 79.80 | 79.20 | 79.60 | 5.7M |
| 2025-02-06 | 79.00 | 79.80 | 78.80 | 79.80 | 6.3M |
| 2025-02-05 | 79.30 | 79.90 | 78.70 | 79.20 | 7.6M |
| 2025-02-04 | 79.50 | 79.80 | 78.30 | 78.40 | 9.9M |
| 2025-02-03 | 76.20 | 79.30 | 76.20 | 79.20 | 14.7M |
| 2025-01-22 | 79.00 | 79.00 | 78.20 | 78.40 | 6.6M |
| 2025-01-21 | 77.90 | 78.70 | 77.50 | 78.40 | 4.1M |
| 2025-01-20 | 78.70 | 78.70 | 77.80 | 77.80 | 4.3M |
| 2025-01-17 | 79.30 | 79.30 | 77.90 | 78.50 | 6.9M |
| 2025-01-16 | 78.90 | 79.10 | 78.30 | 78.80 | 5.6M |
| 2025-01-15 | 78.80 | 79.00 | 77.70 | 77.70 | 5.7M |
| 2025-01-14 | 78.70 | 79.30 | 78.50 | 79.00 | 4.8M |
| 2025-01-13 | 78.10 | 78.50 | 77.00 | 78.00 | 22.0M |
| 2025-01-10 | 78.10 | 79.00 | 77.80 | 78.50 | 4.5M |
| 2025-01-09 | 78.60 | 79.20 | 78.00 | 78.60 | 6.5M |
| 2025-01-08 | 79.50 | 79.70 | 78.30 | 78.70 | 16.1M |
| 2025-01-07 | 81.20 | 81.90 | 79.00 | 79.50 | 18.2M |
| 2025-01-06 | 79.80 | 81.00 | 79.60 | 80.90 | 17.4M |
| 2025-01-03 | 80.40 | 81.00 | 79.10 | 79.60 | 14.1M |
| 2025-01-02 | 80.40 | 80.90 | 78.90 | 79.90 | 16.3M |