74.96
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 76.88 | 76.99 | 75.93 | 76.80 | 290.4K |
| 09:35 | 76.70 | 76.77 | 76.20 | 76.20 | 174.7K |
| 09:40 | 76.22 | 76.38 | 75.80 | 75.89 | 332.2K |
| 09:45 | 75.85 | 75.95 | 75.63 | 75.67 | 280.0K |
| 09:50 | 75.50 | 75.50 | 74.91 | 74.96 | 349.6K |
| 09:55 | 74.96 | 75.11 | 74.65 | 74.88 | 247.5K |
| 10:00 | 74.93 | 74.99 | 74.51 | 74.98 | 274.5K |
| 10:05 | 74.98 | 74.98 | 74.55 | 74.92 | 134.6K |
| 10:10 | 74.89 | 75.27 | 74.56 | 75.14 | 154.0K |
| 10:15 | 75.20 | 75.70 | 75.12 | 75.50 | 135.8K |
| 10:20 | 75.50 | 76.41 | 75.35 | 76.38 | 258.5K |
| 10:25 | 76.50 | 76.75 | 76.16 | 76.44 | 160.9K |
| 10:30 | 76.46 | 77.00 | 76.46 | 76.65 | 112.6K |
| 10:35 | 76.69 | 76.80 | 76.02 | 76.50 | 81.0K |
| 10:40 | 76.49 | 77.00 | 76.34 | 77.00 | 93.8K |
| 10:45 | 77.00 | 77.30 | 76.93 | 76.95 | 145.5K |
| 10:50 | 76.93 | 77.40 | 76.93 | 77.25 | 103.6K |
| 10:55 | 77.27 | 77.48 | 77.11 | 77.16 | 96.3K |
| 11:00 | 77.11 | 77.49 | 77.01 | 77.49 | 70.0K |
| 11:05 | 77.39 | 77.65 | 77.20 | 77.22 | 105.1K |
| 11:10 | 77.22 | 77.53 | 76.93 | 77.02 | 92.0K |
| 11:15 | 77.08 | 77.09 | 76.73 | 76.81 | 57.5K |
| 11:20 | 76.77 | 77.08 | 76.70 | 76.98 | 80.2K |
| 11:25 | 76.80 | 76.96 | 76.54 | 76.73 | 70.2K |
| 13:00 | 76.54 | 76.54 | 76.24 | 76.42 | 50.4K |
| 13:05 | 76.32 | 76.36 | 76.21 | 76.30 | 25.2K |
| 13:10 | 76.24 | 76.36 | 76.20 | 76.30 | 23.6K |
| 13:15 | 76.30 | 76.36 | 76.17 | 76.17 | 77.5K |
| 13:20 | 76.16 | 76.37 | 76.16 | 76.30 | 28.9K |
| 13:25 | 76.20 | 76.30 | 76.10 | 76.12 | 46.7K |
| 13:30 | 76.09 | 76.09 | 75.84 | 75.89 | 47.0K |
| 13:35 | 75.87 | 75.88 | 75.69 | 75.70 | 35.4K |
| 13:40 | 75.73 | 75.76 | 75.63 | 75.64 | 33.5K |
| 13:45 | 75.64 | 76.02 | 75.61 | 75.98 | 21.9K |
| 13:50 | 75.91 | 76.03 | 75.60 | 75.69 | 53.9K |
| 13:55 | 75.69 | 75.72 | 75.23 | 75.26 | 63.0K |
| 14:00 | 75.26 | 75.41 | 75.18 | 75.38 | 124.9K |
| 14:05 | 75.38 | 75.48 | 75.26 | 75.39 | 51.3K |
| 14:10 | 75.37 | 75.41 | 75.05 | 75.05 | 65.0K |
| 14:15 | 75.03 | 75.31 | 75.03 | 75.18 | 59.7K |
| 14:20 | 75.14 | 75.30 | 74.96 | 74.97 | 152.0K |
| 14:25 | 74.93 | 74.97 | 74.76 | 74.88 | 123.5K |
| 14:30 | 74.94 | 75.09 | 74.82 | 75.02 | 93.9K |
| 14:35 | 74.99 | 75.16 | 74.90 | 74.98 | 54.1K |
| 14:40 | 74.98 | 75.24 | 74.89 | 75.20 | 70.3K |
| 14:45 | 75.20 | 75.37 | 75.08 | 75.15 | 76.9K |
| 14:50 | 75.15 | 75.19 | 74.93 | 74.95 | 84.2K |
| 14:55 | 74.96 | 75.01 | 74.96 | 74.97 | 34.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 77.20 | 77.65 | 74.50 | 74.96 | 5.4M |
| 2025-09-25 | 74.64 | 79.00 | 74.22 | 77.40 | 9.1M |
| 2025-09-24 | 74.00 | 75.10 | 73.25 | 74.75 | 4.6M |
| 2025-09-23 | 77.22 | 78.07 | 72.30 | 74.86 | 8.1M |
| 2025-09-22 | 77.73 | 80.13 | 76.38 | 77.20 | 8.2M |
| 2025-09-19 | 82.00 | 83.47 | 77.10 | 77.55 | 9.0M |
| 2025-09-18 | 78.25 | 84.36 | 77.67 | 80.40 | 13.6M |
| 2025-09-17 | 77.13 | 79.22 | 75.58 | 78.19 | 8.1M |
| 2025-09-16 | 75.21 | 79.86 | 74.30 | 77.10 | 12.1M |
| 2025-09-15 | 74.28 | 75.00 | 73.73 | 73.79 | 5.6M |
| 2025-09-12 | 74.44 | 76.58 | 74.05 | 74.72 | 6.7M |
| 2025-09-11 | 72.08 | 75.46 | 71.76 | 74.96 | 7.9M |
| 2025-09-10 | 72.80 | 75.46 | 72.15 | 72.70 | 7.0M |
| 2025-09-09 | 74.38 | 76.00 | 72.72 | 72.95 | 6.5M |
| 2025-09-08 | 75.20 | 77.35 | 73.85 | 75.04 | 9.3M |
| 2025-09-05 | 71.20 | 73.46 | 70.72 | 73.00 | 6.7M |
| 2025-09-04 | 73.49 | 75.72 | 69.50 | 71.00 | 8.9M |
| 2025-09-03 | 75.50 | 76.00 | 72.30 | 72.69 | 9.5M |
| 2025-09-02 | 81.60 | 81.60 | 74.02 | 75.50 | 15.9M |
| 2025-09-01 | 79.60 | 83.20 | 79.60 | 82.18 | 10.2M |
| 2025-08-29 | 81.53 | 81.53 | 77.77 | 79.50 | 12.6M |
| 2025-08-28 | 81.99 | 82.80 | 79.69 | 81.91 | 12.3M |
| 2025-08-27 | 79.88 | 83.85 | 79.48 | 79.67 | 12.8M |
| 2025-08-26 | 79.21 | 80.88 | 78.03 | 79.10 | 9.5M |
| 2025-08-25 | 77.29 | 80.38 | 77.29 | 79.60 | 11.5M |
| 2025-08-22 | 77.00 | 79.66 | 76.74 | 77.29 | 11.2M |
| 2025-08-21 | 80.25 | 82.47 | 77.79 | 78.20 | 11.1M |
| 2025-08-20 | 77.97 | 85.49 | 77.02 | 80.77 | 14.8M |
| 2025-08-19 | 76.97 | 78.96 | 75.20 | 77.00 | 10.6M |
| 2025-08-18 | 77.00 | 78.00 | 74.83 | 76.68 | 11.6M |
| 2025-08-15 | 72.20 | 76.55 | 72.17 | 74.60 | 14.1M |
| 2025-08-14 | 70.82 | 74.21 | 68.30 | 73.07 | 15.6M |
| 2025-08-13 | 71.88 | 75.29 | 70.00 | 70.02 | 15.7M |
| 2025-08-12 | 70.00 | 71.25 | 68.90 | 70.40 | 10.2M |
| 2025-08-11 | 68.68 | 71.45 | 68.10 | 70.68 | 15.0M |
| 2025-08-08 | 66.94 | 69.50 | 65.28 | 66.78 | 13.0M |
| 2025-08-07 | 69.50 | 70.50 | 66.77 | 67.02 | 10.7M |
| 2025-08-06 | 68.00 | 68.14 | 66.38 | 67.15 | 11.1M |
| 2025-08-05 | 63.90 | 68.20 | 63.50 | 67.87 | 18.7M |
| 2025-08-04 | 60.40 | 63.55 | 60.15 | 62.85 | 9.4M |
| 2025-08-01 | 59.00 | 62.84 | 58.50 | 60.66 | 7.9M |
| 2025-07-31 | 60.10 | 61.50 | 58.74 | 59.10 | 7.2M |
| 2025-07-30 | 62.55 | 63.70 | 60.00 | 60.38 | 8.0M |
| 2025-07-29 | 63.80 | 63.95 | 61.89 | 62.45 | 5.9M |
| 2025-07-28 | 62.82 | 64.20 | 62.08 | 63.65 | 5.9M |
| 2025-07-25 | 62.73 | 63.10 | 61.93 | 62.89 | 4.4M |
| 2025-07-24 | 61.40 | 63.34 | 61.40 | 63.13 | 5.6M |
| 2025-07-23 | 61.58 | 62.48 | 60.83 | 61.63 | 4.7M |
| 2025-07-22 | 62.80 | 63.52 | 61.23 | 61.50 | 5.7M |
| 2025-07-21 | 62.88 | 63.45 | 62.09 | 62.54 | 3.6M |
| 2025-07-18 | 63.55 | 63.78 | 62.18 | 62.53 | 4.4M |
| 2025-07-17 | 60.20 | 63.96 | 59.44 | 63.56 | 9.5M |
| 2025-07-16 | 59.21 | 61.60 | 58.85 | 60.70 | 6.7M |
| 2025-07-15 | 59.40 | 60.27 | 58.90 | 58.98 | 5.2M |
| 2025-07-14 | 60.29 | 60.79 | 59.50 | 59.80 | 4.5M |
| 2025-07-11 | 60.10 | 61.51 | 59.78 | 60.72 | 5.8M |
| 2025-07-10 | 62.00 | 63.04 | 59.60 | 60.10 | 9.0M |
| 2025-07-09 | 64.00 | 65.00 | 62.26 | 62.42 | 9.3M |
| 2025-07-08 | 61.98 | 65.36 | 61.61 | 64.50 | 12.6M |
| 2025-07-07 | 62.00 | 62.39 | 60.88 | 61.20 | 6.6M |
| 2025-07-04 | 63.37 | 64.48 | 61.30 | 62.40 | 14.4M |
| 2025-07-03 | 56.25 | 66.20 | 56.25 | 66.10 | 20.6M |
| 2025-07-02 | 57.96 | 57.98 | 56.06 | 56.47 | 4.6M |
| 2025-07-01 | 59.59 | 59.60 | 57.45 | 57.83 | 7.0M |
| 2025-06-30 | 58.65 | 60.50 | 58.65 | 59.56 | 6.6M |
| 2025-06-27 | 56.99 | 60.11 | 56.40 | 58.81 | 9.4M |
| 2025-06-26 | 57.00 | 58.19 | 56.13 | 56.60 | 5.7M |
| 2025-06-25 | 56.39 | 58.18 | 55.83 | 57.28 | 9.4M |
| 2025-06-24 | 55.99 | 58.16 | 55.45 | 56.05 | 7.3M |
| 2025-06-23 | 55.18 | 56.60 | 55.17 | 56.05 | 2.7M |
| 2025-06-20 | 58.15 | 58.19 | 55.70 | 55.73 | 4.3M |
| 2025-06-19 | 58.26 | 59.60 | 57.52 | 57.90 | 4.5M |
| 2025-06-18 | 58.76 | 59.06 | 57.66 | 58.25 | 2.6M |
| 2025-06-17 | 59.00 | 59.99 | 58.05 | 58.73 | 3.6M |
| 2025-06-16 | 57.44 | 60.95 | 57.13 | 59.25 | 6.9M |
| 2025-06-13 | 58.21 | 59.30 | 57.12 | 58.61 | 6.4M |
| 2025-06-12 | 61.00 | 61.97 | 58.40 | 58.75 | 6.4M |
| 2025-06-11 | 59.12 | 63.92 | 59.03 | 61.59 | 7.4M |
| 2025-06-10 | 58.70 | 60.02 | 57.90 | 59.35 | 5.3M |
| 2025-06-09 | 60.58 | 60.85 | 58.61 | 58.96 | 6.5M |
| 2025-06-06 | 62.44 | 62.73 | 60.05 | 60.16 | 6.0M |
| 2025-06-05 | 58.04 | 63.00 | 58.04 | 62.65 | 9.5M |
| 2025-06-04 | 57.64 | 59.26 | 57.33 | 57.79 | 3.3M |
| 2025-06-03 | 58.31 | 58.50 | 56.50 | 57.53 | 3.9M |
| 2025-05-30 | 59.80 | 60.18 | 58.09 | 58.79 | 3.5M |
| 2025-05-29 | 59.23 | 60.30 | 58.82 | 59.92 | 3.5M |
| 2025-05-28 | 57.99 | 59.51 | 57.26 | 58.47 | 2.9M |
| 2025-05-27 | 58.91 | 59.49 | 57.65 | 57.97 | 3.8M |
| 2025-05-26 | 60.05 | 60.30 | 58.80 | 59.17 | 3.6M |
| 2025-05-23 | 61.16 | 61.98 | 60.00 | 60.00 | 3.2M |
| 2025-05-22 | 63.60 | 64.27 | 61.23 | 61.37 | 5.5M |
| 2025-05-21 | 63.05 | 64.48 | 62.14 | 64.22 | 4.2M |
| 2025-05-20 | 62.77 | 63.89 | 62.46 | 62.96 | 2.4M |
| 2025-05-19 | 63.25 | 64.30 | 60.91 | 63.05 | 4.1M |
| 2025-05-16 | 62.70 | 65.50 | 62.70 | 63.51 | 4.3M |
| 2025-05-15 | 65.90 | 66.48 | 62.90 | 63.25 | 4.6M |
| 2025-05-14 | 66.23 | 66.49 | 63.50 | 66.00 | 6.4M |
| 2025-05-13 | 69.50 | 70.60 | 65.90 | 66.40 | 7.5M |
| 2025-05-12 | 66.00 | 73.39 | 65.60 | 68.59 | 11.0M |
| 2025-05-09 | 67.05 | 67.95 | 64.17 | 64.80 | 5.0M |
| 2025-05-08 | 68.00 | 69.66 | 67.13 | 67.92 | 4.0M |
| 2025-05-07 | 70.17 | 71.40 | 66.70 | 68.00 | 5.2M |
| 2025-05-06 | 67.89 | 69.60 | 67.15 | 68.28 | 3.7M |
| 2025-04-30 | 63.28 | 68.07 | 63.26 | 67.68 | 4.7M |
| 2025-04-29 | 64.34 | 64.66 | 60.90 | 63.58 | 4.9M |
| 2025-04-28 | 64.38 | 65.26 | 63.11 | 64.91 | 3.9M |
| 2025-04-25 | 64.36 | 65.55 | 63.16 | 64.40 | 3.3M |
| 2025-04-24 | 64.70 | 65.34 | 63.25 | 63.72 | 3.4M |
| 2025-04-23 | 63.50 | 66.50 | 62.88 | 65.20 | 6.6M |
| 2025-04-22 | 63.13 | 63.79 | 62.00 | 62.01 | 3.1M |
| 2025-04-21 | 60.07 | 63.99 | 59.71 | 63.86 | 5.3M |
| 2025-04-18 | 59.50 | 61.20 | 59.25 | 60.07 | 2.5M |
| 2025-04-17 | 59.40 | 61.49 | 59.39 | 59.63 | 4.0M |
| 2025-04-16 | 60.61 | 60.90 | 58.69 | 60.06 | 4.9M |
| 2025-04-15 | 62.05 | 62.62 | 59.80 | 60.61 | 5.2M |
| 2025-04-14 | 64.50 | 66.18 | 62.20 | 62.53 | 6.8M |
| 2025-04-11 | 59.46 | 63.45 | 59.00 | 63.20 | 6.7M |
| 2025-04-10 | 63.00 | 63.90 | 59.00 | 60.01 | 11.0M |
| 2025-04-09 | 52.80 | 58.13 | 51.50 | 57.00 | 9.0M |
| 2025-04-08 | 54.70 | 56.35 | 53.07 | 54.81 | 10.4M |
| 2025-04-07 | 60.00 | 62.00 | 53.29 | 54.71 | 14.1M |
| 2025-04-03 | 69.37 | 71.22 | 66.27 | 66.61 | 5.3M |
| 2025-04-02 | 68.80 | 72.31 | 68.80 | 70.07 | 5.8M |
| 2025-04-01 | 74.10 | 74.99 | 67.92 | 68.60 | 12.1M |
| 2025-03-31 | 75.40 | 77.98 | 72.58 | 73.35 | 6.9M |
| 2025-03-28 | 74.43 | 76.30 | 74.02 | 75.44 | 4.4M |
| 2025-03-27 | 72.45 | 77.40 | 71.30 | 75.18 | 8.8M |
| 2025-03-26 | 72.23 | 73.87 | 71.15 | 73.00 | 5.0M |
| 2025-03-25 | 72.88 | 74.43 | 71.26 | 71.63 | 4.6M |
| 2025-03-24 | 73.16 | 74.65 | 70.66 | 72.65 | 5.3M |
| 2025-03-21 | 75.50 | 75.85 | 71.81 | 72.95 | 6.3M |
| 2025-03-20 | 75.98 | 76.87 | 74.88 | 75.39 | 4.4M |
| 2025-03-19 | 77.53 | 79.00 | 75.95 | 76.40 | 6.8M |
| 2025-03-18 | 77.00 | 79.30 | 76.41 | 77.80 | 7.2M |
| 2025-03-17 | 82.50 | 83.00 | 76.13 | 76.50 | 11.3M |
| 2025-03-14 | 82.00 | 82.56 | 79.00 | 81.60 | 6.7M |
| 2025-03-13 | 84.08 | 85.83 | 80.45 | 81.68 | 8.9M |
| 2025-03-12 | 86.30 | 87.68 | 83.45 | 84.02 | 5.7M |
| 2025-03-11 | 83.86 | 86.58 | 82.19 | 86.41 | 8.5M |
| 2025-03-10 | 89.00 | 89.00 | 82.88 | 83.86 | 10.8M |
| 2025-03-07 | 83.00 | 95.80 | 81.50 | 90.00 | 19.1M |
| 2025-03-06 | 70.49 | 83.04 | 69.25 | 83.04 | 16.4M |
| 2025-03-05 | 65.10 | 71.00 | 64.53 | 69.20 | 8.6M |
| 2025-03-04 | 63.61 | 66.30 | 63.50 | 64.98 | 5.2M |
| 2025-03-03 | 64.75 | 66.70 | 63.63 | 64.26 | 6.3M |
| 2025-02-28 | 66.00 | 68.09 | 64.45 | 65.16 | 8.7M |
| 2025-02-27 | 69.80 | 70.34 | 64.97 | 68.10 | 12.2M |
| 2025-02-26 | 68.00 | 71.34 | 67.94 | 69.90 | 10.1M |
| 2025-02-25 | 62.00 | 71.66 | 61.20 | 68.88 | 12.9M |
| 2025-02-24 | 58.89 | 70.00 | 57.90 | 64.00 | 15.3M |
| 2025-02-21 | 57.18 | 60.60 | 56.60 | 58.88 | 8.5M |
| 2025-02-20 | 55.29 | 58.74 | 54.50 | 57.97 | 12.0M |
| 2025-02-19 | 50.97 | 55.63 | 50.75 | 54.73 | 8.9M |
| 2025-02-18 | 51.52 | 52.48 | 50.49 | 50.97 | 5.0M |
| 2025-02-17 | 53.00 | 54.07 | 51.47 | 51.81 | 7.2M |
| 2025-02-14 | 54.00 | 55.31 | 52.58 | 53.00 | 7.3M |
| 2025-02-13 | 54.05 | 54.44 | 52.27 | 52.71 | 7.2M |
| 2025-02-12 | 54.31 | 56.20 | 53.66 | 54.05 | 9.5M |
| 2025-02-11 | 53.38 | 54.63 | 52.18 | 54.24 | 8.4M |
| 2025-02-10 | 53.20 | 55.16 | 52.61 | 53.61 | 7.0M |
| 2025-02-07 | 51.75 | 56.46 | 51.63 | 53.53 | 10.6M |
| 2025-02-06 | 52.30 | 53.68 | 51.35 | 51.93 | 8.0M |
| 2025-02-05 | 48.94 | 53.80 | 48.68 | 53.17 | 13.5M |
| 2025-01-27 | 48.60 | 50.74 | 48.50 | 49.70 | 10.9M |
| 2025-01-24 | 43.00 | 50.43 | 42.55 | 49.70 | 18.8M |
| 2025-01-23 | 43.10 | 44.60 | 42.48 | 42.50 | 8.3M |
| 2025-01-22 | 44.05 | 44.56 | 42.58 | 42.85 | 4.8M |
| 2025-01-21 | 42.59 | 44.74 | 42.33 | 44.20 | 8.8M |
| 2025-01-20 | 42.00 | 43.65 | 41.81 | 42.47 | 6.5M |
| 2025-01-17 | 39.40 | 42.98 | 39.00 | 41.99 | 11.0M |
| 2025-01-16 | 39.18 | 40.16 | 39.00 | 39.40 | 4.1M |
| 2025-01-15 | 40.01 | 40.24 | 38.92 | 39.00 | 3.8M |
| 2025-01-14 | 38.79 | 40.80 | 38.40 | 40.21 | 5.3M |
| 2025-01-13 | 38.16 | 39.13 | 37.72 | 38.78 | 2.5M |
| 2025-01-10 | 39.21 | 39.90 | 38.33 | 38.33 | 3.4M |
| 2025-01-09 | 39.40 | 40.63 | 38.86 | 39.53 | 5.2M |
| 2025-01-08 | 40.30 | 40.35 | 38.50 | 39.60 | 5.1M |
| 2025-01-07 | 39.88 | 40.88 | 39.70 | 40.51 | 3.9M |
| 2025-01-06 | 40.00 | 41.71 | 39.39 | 40.07 | 4.9M |
| 2025-01-03 | 42.34 | 42.34 | 39.91 | 40.15 | 5.9M |
| 2025-01-02 | 39.35 | 43.30 | 39.06 | 42.37 | 11.6M |