77.05
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 80.83 | 81.50 | 74.51 | 77.05 | 5.5M |
| 2025-09-29 | 80.14 | 80.90 | 79.00 | 80.57 | 1.7M |
| 2025-09-26 | 77.92 | 79.73 | 77.55 | 79.49 | 2.2M |
| 2025-09-25 | 78.13 | 78.86 | 77.53 | 77.75 | 2.8M |
| 2025-09-24 | 79.13 | 80.96 | 78.65 | 79.00 | 3.0M |
| 2025-09-23 | 81.61 | 81.90 | 78.95 | 79.23 | 4.5M |
| 2025-09-22 | 84.85 | 85.00 | 80.78 | 81.04 | 5.5M |
| 2025-09-19 | 90.64 | 90.64 | 86.56 | 86.74 | 4.5M |
| 2025-09-18 | 90.20 | 91.13 | 88.95 | 89.98 | 2.6M |
| 2025-09-17 | 91.17 | 93.88 | 90.04 | 90.32 | 5.2M |
| 2025-09-16 | 87.11 | 89.22 | 87.00 | 88.55 | 2.7M |
| 2025-09-15 | 88.36 | 88.50 | 86.24 | 87.12 | 1.6M |
| 2025-09-12 | 88.80 | 89.06 | 87.70 | 87.78 | 1.7M |
| 2025-09-11 | 85.92 | 89.88 | 84.78 | 89.27 | 3.5M |
| 2025-09-10 | 88.24 | 88.92 | 85.48 | 85.71 | 2.0M |
| 2025-09-09 | 89.63 | 89.63 | 87.12 | 87.19 | 1.9M |
| 2025-09-08 | 88.06 | 91.93 | 87.76 | 89.90 | 4.2M |
| 2025-09-05 | 85.40 | 88.34 | 85.39 | 87.89 | 2.8M |
| 2025-09-04 | 84.00 | 84.64 | 82.93 | 83.70 | 2.1M |
| 2025-09-03 | 82.24 | 84.33 | 81.71 | 83.50 | 1.7M |
| 2025-09-02 | 82.50 | 82.90 | 81.17 | 81.81 | 2.6M |
| 2025-08-29 | 85.53 | 85.70 | 84.13 | 84.31 | 1.1M |
| 2025-08-28 | 84.38 | 85.34 | 83.28 | 85.30 | 1.3M |
| 2025-08-27 | 85.70 | 86.67 | 84.12 | 84.19 | 1.9M |
| 2025-08-26 | 87.00 | 88.13 | 84.89 | 85.68 | 3.0M |
| 2025-08-25 | 87.12 | 89.12 | 86.91 | 86.94 | 4.2M |
| 2025-08-22 | 82.02 | 87.55 | 81.54 | 87.44 | 5.4M |
| 2025-08-21 | 80.60 | 82.22 | 80.08 | 81.40 | 1.9M |
| 2025-08-20 | 83.23 | 83.45 | 80.56 | 81.10 | 2.0M |
| 2025-08-19 | 84.46 | 85.60 | 83.22 | 83.50 | 2.1M |
| 2025-08-18 | 84.63 | 85.20 | 83.79 | 84.50 | 1.6M |
| 2025-08-15 | 85.35 | 86.17 | 84.80 | 85.11 | 2.4M |
| 2025-08-14 | 83.43 | 85.78 | 83.02 | 85.27 | 4.3M |
| 2025-08-13 | 81.00 | 84.86 | 79.84 | 84.84 | 5.0M |
| 2025-08-12 | 80.35 | 81.28 | 79.70 | 80.17 | 3.7M |
| 2025-08-11 | 80.71 | 81.48 | 78.40 | 79.40 | 2.6M |
| 2025-08-08 | 83.91 | 83.91 | 80.73 | 80.92 | 3.0M |
| 2025-08-07 | 82.69 | 88.07 | 82.36 | 84.63 | 4.6M |
| 2025-08-06 | 82.55 | 85.52 | 81.96 | 85.18 | 6.2M |
| 2025-08-05 | 83.81 | 85.08 | 82.35 | 82.49 | 3.5M |
| 2025-08-04 | 81.17 | 83.68 | 80.58 | 83.65 | 2.7M |
| 2025-08-01 | 79.17 | 80.28 | 77.93 | 80.20 | 2.2M |
| 2025-07-31 | 78.93 | 80.17 | 78.00 | 79.55 | 1.6M |
| 2025-07-30 | 79.62 | 80.64 | 78.77 | 79.03 | 1.3M |
| 2025-07-29 | 81.98 | 82.11 | 79.59 | 79.84 | 2.4M |
| 2025-07-28 | 81.50 | 81.92 | 80.91 | 81.82 | 1.6M |
| 2025-07-25 | 80.53 | 81.26 | 79.79 | 81.16 | 1.9M |
| 2025-07-24 | 79.92 | 80.77 | 79.16 | 80.40 | 2.4M |
| 2025-07-23 | 80.72 | 81.57 | 79.73 | 80.56 | 2.0M |
| 2025-07-22 | 77.64 | 80.54 | 77.48 | 80.18 | 2.5M |
| 2025-07-21 | 78.29 | 78.84 | 76.53 | 77.76 | 2.8M |
| 2025-07-18 | 78.00 | 78.30 | 77.08 | 77.46 | 2.3M |
| 2025-07-17 | 77.38 | 78.55 | 77.01 | 77.60 | 2.0M |
| 2025-07-16 | 77.27 | 77.79 | 75.80 | 76.95 | 2.1M |
| 2025-07-15 | 79.35 | 79.91 | 76.57 | 76.62 | 2.6M |
| 2025-07-14 | 77.91 | 79.01 | 77.35 | 78.87 | 2.8M |
| 2025-07-11 | 78.33 | 78.61 | 77.33 | 78.01 | 2.6M |
| 2025-07-10 | 75.49 | 79.06 | 75.32 | 78.91 | 4.1M |
| 2025-07-09 | 73.00 | 76.32 | 72.69 | 75.51 | 3.8M |
| 2025-07-08 | 72.81 | 72.89 | 71.07 | 72.62 | 2.4M |
| 2025-07-07 | 71.86 | 72.80 | 71.56 | 72.39 | 2.1M |
| 2025-07-03 | 71.31 | 73.13 | 71.26 | 72.53 | 1.3M |
| 2025-07-02 | 71.24 | 72.51 | 69.89 | 71.00 | 2.0M |
| 2025-07-01 | 69.97 | 71.79 | 69.14 | 71.50 | 3.5M |
| 2025-06-30 | 70.36 | 70.36 | 68.93 | 70.05 | 1.9M |
| 2025-06-27 | 69.59 | 70.50 | 69.32 | 69.74 | 1.4M |
| 2025-06-26 | 68.85 | 69.36 | 68.01 | 69.22 | 1.3M |
| 2025-06-25 | 69.81 | 70.00 | 68.40 | 68.45 | 1.3M |
| 2025-06-24 | 69.36 | 71.19 | 68.43 | 70.22 | 1.7M |
| 2025-06-23 | 68.26 | 69.27 | 67.31 | 69.06 | 1.7M |
| 2025-06-20 | 67.97 | 68.80 | 67.53 | 68.24 | 1.7M |
| 2025-06-18 | 67.69 | 68.75 | 67.10 | 67.53 | 1.4M |
| 2025-06-17 | 70.25 | 70.65 | 67.43 | 67.63 | 2.6M |
| 2025-06-16 | 71.15 | 72.07 | 70.54 | 70.94 | 1.1M |
| 2025-06-13 | 70.62 | 71.63 | 70.08 | 70.37 | 1.7M |
| 2025-06-12 | 70.45 | 71.94 | 70.34 | 71.77 | 1.5M |
| 2025-06-11 | 71.99 | 73.21 | 71.07 | 71.12 | 1.8M |
| 2025-06-10 | 70.28 | 71.55 | 70.03 | 71.51 | 1.4M |
| 2025-06-09 | 70.35 | 70.51 | 69.39 | 70.28 | 1.3M |
| 2025-06-06 | 70.05 | 70.52 | 69.52 | 70.29 | 1.1M |
| 2025-06-05 | 70.21 | 71.30 | 69.15 | 69.80 | 1.5M |
| 2025-06-04 | 69.02 | 70.32 | 68.53 | 70.21 | 1.8M |
| 2025-06-03 | 68.27 | 69.18 | 67.52 | 69.11 | 1.9M |
| 2025-06-02 | 66.33 | 68.65 | 65.41 | 68.36 | 2.4M |
| 2025-05-30 | 66.28 | 67.31 | 65.61 | 67.11 | 3.1M |
| 2025-05-29 | 67.85 | 68.09 | 65.75 | 66.47 | 1.9M |
| 2025-05-28 | 66.96 | 67.36 | 66.57 | 67.23 | 1.0M |
| 2025-05-27 | 67.17 | 67.50 | 66.30 | 67.01 | 1.6M |
| 2025-05-23 | 64.35 | 66.34 | 64.19 | 66.03 | 2.0M |
| 2025-05-22 | 65.50 | 65.76 | 64.60 | 65.03 | 3.4M |
| 2025-05-21 | 66.29 | 67.22 | 65.05 | 65.25 | 2.4M |
| 2025-05-20 | 67.27 | 68.24 | 66.96 | 67.18 | 1.6M |
| 2025-05-19 | 68.02 | 68.55 | 67.38 | 67.79 | 1.7M |
| 2025-05-16 | 68.82 | 70.24 | 68.44 | 69.81 | 2.0M |
| 2025-05-15 | 68.26 | 68.62 | 66.94 | 68.27 | 1.6M |
| 2025-05-14 | 69.66 | 69.77 | 68.07 | 68.26 | 2.9M |
| 2025-05-13 | 71.64 | 71.88 | 70.10 | 70.29 | 2.1M |
| 2025-05-12 | 70.00 | 71.34 | 69.53 | 71.21 | 3.6M |
| 2025-05-09 | 67.71 | 68.46 | 66.42 | 67.93 | 3.2M |
| 2025-05-08 | 66.13 | 69.55 | 64.79 | 67.90 | 4.5M |
| 2025-05-07 | 67.42 | 68.64 | 67.02 | 67.88 | 3.7M |
| 2025-05-06 | 67.02 | 68.29 | 66.82 | 67.19 | 2.2M |
| 2025-05-05 | 68.24 | 69.00 | 67.84 | 68.13 | 2.0M |
| 2025-05-02 | 68.71 | 69.17 | 67.88 | 68.88 | 2.4M |
| 2025-05-01 | 67.78 | 68.66 | 67.29 | 67.33 | 1.9M |
| 2025-04-30 | 66.20 | 67.43 | 65.24 | 67.33 | 3.3M |
| 2025-04-29 | 65.61 | 67.48 | 65.61 | 67.20 | 2.1M |
| 2025-04-28 | 66.09 | 66.61 | 65.19 | 65.93 | 2.2M |
| 2025-04-25 | 65.41 | 66.95 | 65.05 | 66.27 | 1.2M |
| 2025-04-24 | 64.58 | 66.31 | 64.39 | 65.83 | 1.7M |
| 2025-04-23 | 65.10 | 66.85 | 64.04 | 64.28 | 1.9M |
| 2025-04-22 | 61.58 | 63.60 | 61.29 | 62.73 | 2.4M |
| 2025-04-21 | 62.00 | 62.18 | 60.00 | 60.29 | 2.0M |
| 2025-04-17 | 62.12 | 63.37 | 62.08 | 62.57 | 1.8M |
| 2025-04-16 | 63.25 | 63.70 | 61.37 | 62.47 | 2.8M |
| 2025-04-15 | 62.46 | 64.39 | 62.46 | 64.09 | 1.9M |
| 2025-04-14 | 62.85 | 62.91 | 61.44 | 62.63 | 2.3M |
| 2025-04-11 | 61.17 | 61.60 | 59.60 | 61.16 | 3.2M |
| 2025-04-10 | 64.48 | 64.64 | 60.81 | 61.81 | 3.8M |
| 2025-04-09 | 59.88 | 66.25 | 57.51 | 66.06 | 9.0M |
| 2025-04-08 | 67.37 | 67.37 | 60.00 | 60.89 | 5.2M |
| 2025-04-07 | 63.96 | 68.97 | 63.18 | 64.08 | 6.8M |
| 2025-04-04 | 66.75 | 69.55 | 64.95 | 66.54 | 6.6M |
| 2025-04-03 | 68.41 | 70.00 | 67.03 | 68.51 | 4.2M |
| 2025-04-02 | 69.02 | 71.92 | 69.00 | 71.29 | 1.9M |
| 2025-04-01 | 68.66 | 70.25 | 68.20 | 69.77 | 2.1M |
| 2025-03-31 | 67.54 | 68.90 | 66.13 | 68.56 | 2.3M |
| 2025-03-28 | 70.96 | 70.96 | 68.26 | 68.74 | 2.0M |
| 2025-03-27 | 70.84 | 71.73 | 70.11 | 70.35 | 2.1M |
| 2025-03-26 | 73.75 | 74.36 | 71.33 | 71.52 | 2.9M |
| 2025-03-25 | 73.86 | 74.49 | 72.71 | 73.56 | 2.7M |
| 2025-03-24 | 72.44 | 74.18 | 71.98 | 73.65 | 2.6M |
| 2025-03-21 | 70.26 | 71.70 | 69.50 | 71.25 | 4.1M |
| 2025-03-20 | 69.82 | 73.63 | 69.66 | 70.94 | 3.7M |
| 2025-03-19 | 69.25 | 71.82 | 68.51 | 70.57 | 3.1M |
| 2025-03-18 | 70.28 | 70.70 | 69.31 | 69.59 | 2.3M |
| 2025-03-17 | 70.58 | 71.80 | 69.71 | 70.94 | 2.6M |
| 2025-03-14 | 69.90 | 71.23 | 69.31 | 70.58 | 2.3M |
| 2025-03-13 | 71.54 | 71.94 | 68.24 | 68.37 | 2.3M |
| 2025-03-12 | 72.00 | 72.45 | 70.38 | 71.68 | 2.7M |
| 2025-03-11 | 72.87 | 73.11 | 69.55 | 70.17 | 4.0M |
| 2025-03-10 | 73.01 | 74.34 | 70.45 | 72.26 | 3.2M |
| 2025-03-07 | 74.10 | 76.46 | 72.00 | 75.56 | 2.9M |
| 2025-03-06 | 75.65 | 76.78 | 73.57 | 74.07 | 3.0M |
| 2025-03-05 | 74.24 | 77.21 | 74.15 | 76.91 | 2.3M |
| 2025-03-04 | 73.11 | 76.13 | 71.37 | 74.43 | 3.6M |
| 2025-03-03 | 76.88 | 78.04 | 73.66 | 74.28 | 3.4M |
| 2025-02-28 | 76.02 | 77.12 | 74.92 | 76.66 | 2.8M |
| 2025-02-27 | 79.00 | 79.67 | 76.05 | 76.32 | 2.4M |
| 2025-02-26 | 77.94 | 79.08 | 77.48 | 78.33 | 2.1M |
| 2025-02-25 | 74.84 | 77.62 | 74.38 | 77.34 | 2.6M |
| 2025-02-24 | 74.90 | 76.61 | 74.04 | 75.15 | 2.3M |
| 2025-02-21 | 78.66 | 78.66 | 74.38 | 74.91 | 3.1M |
| 2025-02-20 | 79.62 | 80.50 | 76.91 | 78.34 | 2.2M |
| 2025-02-19 | 80.09 | 82.18 | 79.61 | 79.83 | 2.9M |
| 2025-02-18 | 79.97 | 81.51 | 79.65 | 80.58 | 2.0M |
| 2025-02-14 | 78.70 | 80.08 | 77.44 | 79.97 | 2.5M |
| 2025-02-13 | 77.44 | 78.95 | 76.75 | 78.71 | 5.8M |
| 2025-02-12 | 76.26 | 80.16 | 71.60 | 78.21 | 15.3M |
| 2025-02-11 | 87.65 | 89.39 | 85.80 | 86.32 | 4.5M |
| 2025-02-10 | 87.89 | 88.76 | 87.32 | 87.97 | 2.5M |
| 2025-02-07 | 86.98 | 88.15 | 85.60 | 87.32 | 2.5M |
| 2025-02-06 | 86.57 | 87.96 | 85.94 | 87.00 | 1.6M |
| 2025-02-05 | 84.89 | 86.00 | 84.53 | 85.90 | 2.0M |
| 2025-02-04 | 81.92 | 84.84 | 81.92 | 84.45 | 2.7M |
| 2025-02-03 | 81.80 | 82.72 | 80.51 | 82.26 | 3.4M |
| 2025-01-31 | 83.36 | 84.28 | 81.89 | 82.22 | 1.9M |
| 2025-01-30 | 83.99 | 85.00 | 83.69 | 83.92 | 2.2M |
| 2025-01-29 | 84.32 | 84.42 | 81.70 | 82.70 | 2.2M |
| 2025-01-28 | 80.93 | 84.98 | 80.93 | 84.16 | 2.2M |
| 2025-01-27 | 78.80 | 81.31 | 78.53 | 81.26 | 1.9M |
| 2025-01-24 | 79.99 | 80.75 | 79.69 | 80.00 | 1.3M |
| 2025-01-23 | 78.48 | 80.03 | 78.30 | 79.91 | 1.9M |
| 2025-01-22 | 78.26 | 79.79 | 78.23 | 79.09 | 1.7M |
| 2025-01-21 | 78.97 | 79.08 | 77.58 | 78.08 | 2.5M |
| 2025-01-17 | 77.97 | 78.54 | 76.96 | 77.86 | 2.9M |
| 2025-01-16 | 75.08 | 77.04 | 74.64 | 76.52 | 2.1M |
| 2025-01-15 | 75.47 | 77.33 | 74.75 | 75.32 | 4.1M |
| 2025-01-14 | 71.55 | 72.57 | 70.89 | 71.84 | 2.1M |
| 2025-01-13 | 70.45 | 70.94 | 69.09 | 70.83 | 3.5M |
| 2025-01-10 | 69.68 | 71.45 | 69.02 | 71.23 | 2.3M |
| 2025-01-08 | 72.36 | 72.41 | 70.34 | 71.07 | 3.8M |
| 2025-01-07 | 75.72 | 75.93 | 72.26 | 72.72 | 2.1M |
| 2025-01-06 | 75.24 | 76.29 | 74.90 | 75.46 | 1.5M |
| 2025-01-03 | 73.61 | 74.68 | 72.83 | 74.64 | 2.2M |
| 2025-01-02 | 74.71 | 74.71 | 72.22 | 73.14 | 2.1M |