76.09
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:30 | 76.00 | 76.05 | 74.81 | 75.04 | 62.7K |
| 09:35 | 75.03 | 75.94 | 75.03 | 75.53 | 50.4K |
| 09:40 | 75.52 | 75.53 | 75.07 | 75.53 | 15.3K |
| 09:45 | 75.54 | 75.84 | 75.13 | 75.30 | 52.6K |
| 09:50 | 75.61 | 75.63 | 74.96 | 75.35 | 23.6K |
| 09:55 | 74.98 | 75.65 | 74.97 | 75.09 | 8.7K |
| 10:00 | 75.15 | 75.15 | 74.97 | 75.01 | 14.6K |
| 10:05 | 75.00 | 75.19 | 75.00 | 75.08 | 15.3K |
| 10:10 | 75.18 | 75.19 | 75.01 | 75.02 | 2.1K |
| 10:15 | 75.13 | 75.15 | 75.00 | 75.11 | 3.2K |
| 10:20 | 75.15 | 75.20 | 75.07 | 75.19 | 6.4K |
| 10:25 | 75.19 | 75.33 | 75.19 | 75.33 | 3.2K |
| 10:30 | 75.11 | 75.31 | 75.10 | 75.31 | 1.7K |
| 10:35 | 75.10 | 75.14 | 75.09 | 75.14 | 3.9K |
| 10:40 | 75.15 | 75.50 | 75.15 | 75.50 | 5.1K |
| 10:45 | 75.57 | 75.79 | 75.44 | 75.44 | 11.0K |
| 10:50 | 75.43 | 75.43 | 75.28 | 75.35 | 9.0K |
| 10:55 | 75.39 | 75.50 | 75.30 | 75.31 | 2.5K |
| 11:00 | 75.36 | 75.59 | 75.36 | 75.53 | 3.3K |
| 11:05 | 75.52 | 75.59 | 75.52 | 75.53 | 1.1K |
| 11:10 | 75.53 | 75.69 | 75.53 | 75.60 | 5.4K |
| 11:15 | 75.59 | 75.59 | 75.50 | 75.50 | 2.9K |
| 11:20 | 75.51 | 75.68 | 75.51 | 75.51 | 5.1K |
| 11:25 | 75.54 | 75.67 | 75.51 | 75.51 | 3.6K |
| 13:00 | 75.64 | 75.70 | 75.50 | 75.50 | 22.9K |
| 13:05 | 75.51 | 75.80 | 75.51 | 75.78 | 17.6K |
| 13:10 | 75.83 | 75.84 | 75.45 | 75.79 | 37.6K |
| 13:15 | 75.77 | 75.84 | 75.76 | 75.78 | 25.4K |
| 13:20 | 75.77 | 75.79 | 75.59 | 75.75 | 7.6K |
| 13:25 | 75.79 | 75.84 | 75.78 | 75.80 | 3.7K |
| 13:30 | 75.81 | 76.00 | 75.80 | 75.95 | 33.9K |
| 13:35 | 75.92 | 76.00 | 75.60 | 75.77 | 19.1K |
| 13:40 | 75.80 | 75.80 | 75.66 | 75.78 | 7.1K |
| 13:45 | 75.76 | 75.82 | 75.73 | 75.82 | 6.2K |
| 13:50 | 75.82 | 75.89 | 75.80 | 75.89 | 13.5K |
| 13:55 | 75.87 | 75.87 | 75.63 | 75.63 | 4.3K |
| 14:00 | 75.51 | 75.57 | 75.51 | 75.55 | 3.4K |
| 14:05 | 75.57 | 75.77 | 75.55 | 75.76 | 4.6K |
| 14:10 | 75.75 | 75.80 | 75.54 | 75.79 | 10.8K |
| 14:15 | 75.79 | 75.85 | 75.54 | 75.85 | 13.2K |
| 14:20 | 75.81 | 75.88 | 75.80 | 75.85 | 8.4K |
| 14:25 | 75.86 | 76.19 | 75.83 | 76.00 | 40.0K |
| 14:30 | 76.01 | 76.29 | 75.97 | 76.20 | 43.9K |
| 14:35 | 76.20 | 76.28 | 76.10 | 76.25 | 26.5K |
| 14:40 | 76.20 | 76.28 | 76.12 | 76.27 | 24.4K |
| 14:45 | 76.18 | 76.57 | 76.14 | 76.15 | 82.9K |
| 14:50 | 76.14 | 76.31 | 76.03 | 76.25 | 15.3K |
| 14:55 | 76.05 | 76.30 | 76.05 | 76.30 | 5.9K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 75.05 | 76.57 | 74.81 | 76.09 | 0.8M |
| 2025-09-25 | 76.54 | 76.85 | 74.57 | 75.92 | 0.9M |
| 2025-09-24 | 76.08 | 76.83 | 74.41 | 76.08 | 0.7M |
| 2025-09-23 | 75.42 | 76.65 | 74.46 | 76.24 | 0.8M |
| 2025-09-22 | 77.92 | 78.49 | 74.08 | 75.08 | 1.5M |
| 2025-09-19 | 77.10 | 79.52 | 76.94 | 77.92 | 0.5M |
| 2025-09-18 | 78.79 | 80.50 | 76.74 | 77.57 | 0.7M |
| 2025-09-17 | 77.18 | 80.41 | 77.18 | 78.40 | 0.4M |
| 2025-09-16 | 77.12 | 77.63 | 75.26 | 77.50 | 0.3M |
| 2025-09-15 | 76.08 | 77.77 | 75.06 | 77.18 | 0.5M |
| 2025-09-12 | 77.98 | 78.49 | 76.00 | 76.43 | 0.4M |
| 2025-09-11 | 76.67 | 78.16 | 75.35 | 78.10 | 0.7M |
| 2025-09-10 | 75.70 | 78.89 | 75.01 | 77.21 | 0.7M |
| 2025-09-09 | 78.78 | 80.50 | 74.08 | 75.82 | 1.3M |
| 2025-09-08 | 75.14 | 80.88 | 74.01 | 79.68 | 1.5M |
| 2025-09-05 | 69.16 | 74.87 | 68.10 | 74.66 | 1.3M |
| 2025-09-04 | 70.79 | 70.79 | 68.03 | 69.61 | 1.1M |
| 2025-09-03 | 67.49 | 71.37 | 66.21 | 70.00 | 1.9M |
| 2025-09-02 | 63.99 | 67.58 | 62.88 | 66.85 | 1.5M |
| 2025-09-01 | 64.00 | 65.35 | 63.08 | 64.38 | 1.1M |
| 2025-08-29 | 58.86 | 65.20 | 57.11 | 63.93 | 2.8M |
| 2025-08-28 | 60.00 | 61.16 | 57.81 | 59.36 | 1.0M |
| 2025-08-27 | 62.09 | 62.42 | 60.30 | 60.30 | 0.7M |
| 2025-08-26 | 61.96 | 62.65 | 61.60 | 62.08 | 0.5M |
| 2025-08-25 | 61.72 | 62.26 | 61.40 | 61.95 | 0.5M |
| 2025-08-22 | 61.55 | 61.99 | 61.18 | 61.58 | 0.4M |
| 2025-08-21 | 63.19 | 63.19 | 61.68 | 61.88 | 0.5M |
| 2025-08-20 | 61.60 | 62.88 | 61.28 | 62.60 | 0.8M |
| 2025-08-19 | 62.27 | 62.60 | 61.06 | 61.32 | 0.7M |
| 2025-08-18 | 61.90 | 62.31 | 61.14 | 61.80 | 0.6M |
| 2025-08-15 | 61.03 | 61.95 | 61.03 | 61.51 | 0.5M |
| 2025-08-14 | 61.68 | 62.26 | 61.31 | 61.31 | 0.5M |
| 2025-08-13 | 63.48 | 63.48 | 61.10 | 61.90 | 1.1M |
| 2025-08-12 | 64.95 | 65.07 | 62.98 | 62.98 | 0.7M |
| 2025-08-11 | 64.74 | 65.84 | 64.26 | 64.95 | 0.5M |
| 2025-08-08 | 65.43 | 65.90 | 63.80 | 64.30 | 0.5M |
| 2025-08-07 | 65.10 | 65.40 | 64.60 | 65.29 | 0.3M |
| 2025-08-06 | 64.90 | 66.18 | 64.46 | 65.00 | 0.5M |
| 2025-08-05 | 64.90 | 65.45 | 64.40 | 65.44 | 0.4M |
| 2025-08-04 | 62.85 | 64.72 | 62.58 | 64.67 | 0.6M |
| 2025-08-01 | 62.68 | 63.67 | 62.47 | 63.09 | 0.5M |
| 2025-07-31 | 63.88 | 63.88 | 61.03 | 62.55 | 0.9M |
| 2025-07-30 | 64.95 | 65.51 | 63.63 | 63.90 | 0.5M |
| 2025-07-29 | 65.80 | 65.83 | 64.80 | 64.95 | 0.5M |
| 2025-07-28 | 64.51 | 66.38 | 64.02 | 64.59 | 0.6M |
| 2025-07-25 | 64.20 | 66.99 | 64.20 | 65.05 | 0.7M |
| 2025-07-24 | 66.00 | 66.50 | 64.00 | 64.58 | 0.7M |
| 2025-07-23 | 65.40 | 66.74 | 64.66 | 66.19 | 0.5M |
| 2025-07-22 | 65.19 | 68.19 | 64.68 | 66.00 | 1.0M |
| 2025-07-21 | 64.99 | 65.55 | 63.01 | 65.00 | 0.7M |
| 2025-07-18 | 63.79 | 65.65 | 63.63 | 64.90 | 0.7M |
| 2025-07-17 | 63.45 | 64.21 | 62.90 | 64.17 | 0.4M |
| 2025-07-16 | 64.50 | 65.20 | 63.23 | 63.55 | 0.8M |
| 2025-07-15 | 64.50 | 65.30 | 64.17 | 64.86 | 0.6M |
| 2025-07-14 | 63.20 | 65.88 | 63.20 | 65.00 | 0.9M |
| 2025-07-11 | 63.85 | 64.28 | 62.69 | 63.17 | 0.8M |
| 2025-07-10 | 64.40 | 64.40 | 62.50 | 63.90 | 1.2M |
| 2025-07-09 | 64.62 | 65.49 | 63.80 | 64.45 | 1.1M |
| 2025-07-08 | 67.77 | 67.77 | 63.79 | 65.27 | 2.0M |
| 2025-07-07 | 65.07 | 69.58 | 64.76 | 68.60 | 2.3M |
| 2025-07-04 | 64.03 | 65.10 | 63.62 | 64.54 | 1.0M |
| 2025-07-03 | 64.00 | 65.48 | 63.08 | 64.18 | 1.4M |
| 2025-07-02 | 69.59 | 69.70 | 63.50 | 63.96 | 2.7M |
| 2025-07-01 | 62.80 | 69.60 | 62.80 | 69.60 | 2.1M |
| 2025-06-30 | 60.99 | 63.40 | 59.40 | 63.27 | 1.6M |
| 2025-06-27 | 59.40 | 61.49 | 59.21 | 60.88 | 1.4M |
| 2025-06-26 | 57.07 | 60.43 | 56.65 | 60.15 | 2.0M |
| 2025-06-25 | 57.21 | 58.08 | 55.83 | 57.17 | 1.5M |
| 2025-06-24 | 57.01 | 57.75 | 56.66 | 57.57 | 1.0M |
| 2025-06-23 | 57.71 | 58.28 | 56.52 | 57.00 | 1.6M |
| 2025-06-20 | 59.95 | 60.36 | 58.00 | 58.30 | 1.7M |
| 2025-06-19 | 63.50 | 63.68 | 59.11 | 59.41 | 2.6M |
| 2025-06-18 | 59.62 | 65.00 | 59.59 | 63.99 | 2.7M |
| 2025-06-17 | 59.65 | 61.17 | 57.78 | 59.47 | 2.9M |
| 2025-06-16 | 57.40 | 61.13 | 57.10 | 60.18 | 3.0M |
| 2025-06-13 | 56.19 | 58.29 | 54.92 | 57.38 | 2.4M |
| 2025-06-12 | 54.83 | 56.32 | 54.24 | 56.17 | 1.8M |
| 2025-06-11 | 53.25 | 54.88 | 52.82 | 54.34 | 1.6M |
| 2025-06-10 | 52.80 | 54.75 | 52.59 | 53.47 | 1.6M |
| 2025-06-09 | 50.95 | 53.20 | 50.63 | 52.90 | 1.7M |
| 2025-06-06 | 50.30 | 51.99 | 50.10 | 50.63 | 2.1M |
| 2025-06-05 | 51.10 | 52.18 | 50.39 | 50.55 | 1.4M |
| 2025-06-04 | 51.04 | 51.78 | 50.80 | 51.39 | 1.2M |
| 2025-06-03 | 50.16 | 52.93 | 49.52 | 51.44 | 2.3M |
| 2025-05-30 | 49.89 | 50.78 | 48.50 | 50.01 | 2.0M |
| 2025-05-29 | 50.99 | 51.60 | 49.45 | 50.00 | 2.9M |
| 2025-05-28 | 52.81 | 54.49 | 50.58 | 50.66 | 3.2M |
| 2025-05-27 | 52.60 | 53.80 | 51.21 | 53.14 | 3.5M |
| 2025-05-26 | 55.00 | 55.20 | 51.75 | 52.44 | 4.9M |
| 2025-05-23 | 48.98 | 53.99 | 48.91 | 53.99 | 3.9M |
| 2025-05-22 | 49.45 | 50.77 | 48.81 | 49.08 | 2.1M |
| 2025-05-21 | 49.98 | 51.50 | 48.45 | 49.27 | 2.5M |
| 2025-05-20 | 47.29 | 49.98 | 47.22 | 49.68 | 3.1M |
| 2025-05-19 | 45.88 | 48.53 | 45.64 | 47.54 | 2.9M |
| 2025-05-16 | 46.31 | 46.69 | 45.72 | 46.03 | 1.2M |
| 2025-05-15 | 46.99 | 47.49 | 45.77 | 46.87 | 2.1M |
| 2025-05-14 | 44.65 | 48.12 | 44.20 | 46.70 | 3.0M |
| 2025-05-13 | 45.03 | 46.70 | 44.50 | 44.59 | 1.6M |
| 2025-05-12 | 45.27 | 45.61 | 44.70 | 45.01 | 0.9M |
| 2025-05-09 | 44.70 | 44.85 | 44.33 | 44.57 | 0.5M |
| 2025-05-08 | 44.31 | 44.75 | 44.00 | 44.65 | 0.8M |
| 2025-05-07 | 43.75 | 45.49 | 43.75 | 44.70 | 1.8M |
| 2025-05-06 | 43.50 | 43.99 | 43.01 | 43.40 | 1.3M |
| 2025-04-30 | 44.81 | 45.30 | 42.97 | 43.49 | 1.6M |
| 2025-04-29 | 43.86 | 46.94 | 43.86 | 44.53 | 3.2M |
| 2025-04-28 | 44.45 | 44.65 | 43.40 | 43.40 | 0.9M |
| 2025-04-25 | 44.42 | 45.42 | 44.30 | 44.67 | 1.2M |
| 2025-04-24 | 44.40 | 45.48 | 44.06 | 44.35 | 1.2M |
| 2025-04-23 | 43.51 | 44.99 | 43.51 | 44.20 | 1.3M |
| 2025-04-22 | 42.75 | 44.35 | 42.50 | 43.31 | 1.2M |
| 2025-04-21 | 41.16 | 43.38 | 40.91 | 43.00 | 1.3M |
| 2025-04-18 | 41.27 | 42.18 | 40.30 | 41.37 | 1.0M |
| 2025-04-17 | 41.18 | 42.19 | 41.00 | 41.27 | 1.2M |
| 2025-04-16 | 41.90 | 42.60 | 41.00 | 41.40 | 0.9M |
| 2025-04-15 | 41.80 | 42.41 | 41.53 | 42.09 | 1.0M |
| 2025-04-14 | 42.81 | 42.81 | 41.01 | 41.21 | 1.7M |
| 2025-04-11 | 39.00 | 40.89 | 39.00 | 40.12 | 1.7M |
| 2025-04-10 | 40.00 | 41.64 | 40.00 | 40.30 | 2.5M |
| 2025-04-09 | 37.61 | 38.16 | 35.53 | 37.85 | 1.4M |
| 2025-04-08 | 40.04 | 41.00 | 37.21 | 38.05 | 2.1M |
| 2025-04-07 | 41.72 | 43.50 | 40.93 | 40.93 | 1.9M |
| 2025-04-03 | 45.44 | 46.18 | 44.01 | 45.48 | 1.8M |
| 2025-04-02 | 45.19 | 46.76 | 45.03 | 46.28 | 1.6M |
| 2025-04-01 | 44.90 | 45.65 | 44.82 | 45.25 | 1.2M |
| 2025-03-31 | 44.41 | 45.73 | 44.40 | 44.86 | 1.4M |
| 2025-03-28 | 44.30 | 45.33 | 44.24 | 44.66 | 1.0M |
| 2025-03-27 | 44.07 | 44.48 | 43.54 | 44.30 | 0.6M |
| 2025-03-26 | 43.67 | 44.50 | 43.67 | 44.13 | 0.7M |
| 2025-03-25 | 44.01 | 44.32 | 43.39 | 43.80 | 0.7M |
| 2025-03-24 | 44.40 | 44.87 | 43.40 | 44.06 | 1.0M |
| 2025-03-21 | 44.72 | 45.88 | 44.31 | 44.35 | 1.3M |
| 2025-03-20 | 44.48 | 45.15 | 44.26 | 44.87 | 0.8M |
| 2025-03-19 | 44.81 | 45.28 | 44.55 | 44.80 | 0.9M |
| 2025-03-18 | 44.50 | 45.48 | 44.49 | 45.08 | 1.1M |
| 2025-03-17 | 44.56 | 44.72 | 44.32 | 44.40 | 0.9M |
| 2025-03-14 | 43.59 | 44.59 | 43.59 | 44.52 | 1.5M |
| 2025-03-13 | 43.97 | 44.29 | 43.48 | 43.70 | 0.9M |
| 2025-03-12 | 42.93 | 44.73 | 42.90 | 44.01 | 2.0M |
| 2025-03-11 | 42.69 | 42.91 | 42.50 | 42.90 | 0.6M |
| 2025-03-10 | 42.65 | 42.95 | 42.49 | 42.93 | 0.5M |
| 2025-03-07 | 42.76 | 43.00 | 42.53 | 42.65 | 0.6M |
| 2025-03-06 | 42.16 | 43.04 | 42.16 | 42.87 | 0.8M |
| 2025-03-05 | 42.63 | 42.72 | 42.20 | 42.30 | 0.6M |
| 2025-03-04 | 42.40 | 42.79 | 42.10 | 42.70 | 0.6M |
| 2025-03-03 | 42.95 | 43.17 | 42.34 | 42.50 | 0.9M |
| 2025-02-28 | 43.13 | 43.45 | 42.71 | 42.95 | 1.4M |
| 2025-02-27 | 42.74 | 43.39 | 42.57 | 43.05 | 1.1M |
| 2025-02-26 | 42.39 | 42.86 | 42.26 | 42.84 | 0.8M |
| 2025-02-25 | 42.09 | 42.78 | 42.03 | 42.41 | 0.7M |
| 2025-02-24 | 42.56 | 42.77 | 42.26 | 42.46 | 0.9M |
| 2025-02-21 | 43.13 | 43.13 | 42.50 | 42.64 | 1.0M |
| 2025-02-20 | 42.88 | 43.24 | 42.60 | 43.08 | 0.6M |
| 2025-02-19 | 42.40 | 42.99 | 42.25 | 42.88 | 0.8M |
| 2025-02-18 | 43.32 | 44.22 | 42.40 | 42.50 | 1.3M |
| 2025-02-17 | 43.38 | 43.77 | 43.06 | 43.53 | 0.9M |
| 2025-02-14 | 43.30 | 44.20 | 43.16 | 43.70 | 0.9M |
| 2025-02-13 | 43.63 | 44.08 | 43.26 | 43.35 | 1.0M |
| 2025-02-12 | 43.98 | 44.15 | 43.41 | 43.88 | 0.9M |
| 2025-02-11 | 44.51 | 44.65 | 43.80 | 43.95 | 0.8M |
| 2025-02-10 | 44.71 | 44.93 | 44.21 | 44.58 | 0.9M |
| 2025-02-07 | 44.93 | 45.48 | 44.50 | 44.74 | 1.2M |
| 2025-02-06 | 44.90 | 45.13 | 44.44 | 45.07 | 1.0M |
| 2025-02-05 | 44.47 | 44.69 | 43.10 | 44.64 | 1.1M |
| 2025-01-27 | 44.69 | 45.30 | 44.21 | 44.32 | 1.0M |
| 2025-01-24 | 45.13 | 45.26 | 44.45 | 44.93 | 0.9M |
| 2025-01-23 | 46.18 | 46.23 | 45.26 | 45.26 | 1.2M |
| 2025-01-22 | 45.26 | 46.14 | 45.24 | 45.80 | 1.1M |
| 2025-01-21 | 45.59 | 46.25 | 45.20 | 45.56 | 1.1M |
| 2025-01-20 | 44.55 | 45.50 | 44.55 | 45.41 | 1.2M |
| 2025-01-17 | 44.11 | 44.47 | 43.65 | 44.35 | 0.7M |
| 2025-01-16 | 44.60 | 44.90 | 43.95 | 44.50 | 0.9M |
| 2025-01-15 | 44.26 | 44.88 | 44.10 | 44.65 | 0.9M |
| 2025-01-14 | 43.22 | 44.50 | 43.15 | 44.35 | 1.2M |
| 2025-01-13 | 42.97 | 43.27 | 42.30 | 43.00 | 0.9M |
| 2025-01-10 | 44.67 | 44.81 | 43.30 | 43.37 | 1.0M |
| 2025-01-09 | 45.48 | 45.98 | 44.61 | 44.77 | 1.3M |
| 2025-01-08 | 44.64 | 46.21 | 43.92 | 45.65 | 1.9M |
| 2025-01-07 | 43.90 | 45.36 | 43.73 | 44.92 | 1.2M |
| 2025-01-06 | 46.20 | 46.29 | 42.00 | 44.16 | 2.0M |
| 2025-01-03 | 45.56 | 47.40 | 45.56 | 46.29 | 2.3M |
| 2025-01-02 | 47.43 | 48.35 | 45.41 | 45.73 | 2.7M |