102,890.00
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 | 103,260.00 | 103,660.00 | 102,820.00 | 102,890.00 | 0.0M |
| 2025-09-25 | 101,010.00 | 103,410.00 | 100,670.00 | 103,310.00 | 0.1M |
| 2025-09-24 | 102,560.00 | 103,190.00 | 100,810.00 | 101,050.00 | 0.1M |
| 2025-09-23 | 103,230.00 | 103,430.00 | 99,480.00 | 102,520.00 | 0.1M |
| 2025-09-22 | 103,270.00 | 104,250.00 | 102,770.00 | 103,390.00 | 0.1M |
| 2025-09-19 | 103,070.00 | 103,730.00 | 101,120.00 | 103,240.00 | 0.1M |
| 2025-09-18 | 105,820.00 | 105,900.00 | 102,910.00 | 103,000.00 | 0.1M |
| 2025-09-17 | 106,930.00 | 107,280.00 | 104,930.00 | 105,810.00 | 0.1M |
| 2025-09-16 | 106,730.00 | 107,470.00 | 105,790.00 | 107,250.00 | 0.0M |
| 2025-09-15 | 107,530.00 | 108,560.00 | 105,640.00 | 106,750.00 | 0.1M |
| 2025-09-12 | 106,710.00 | 107,970.00 | 106,070.00 | 107,510.00 | 0.1M |
| 2025-09-11 | 108,100.00 | 108,900.00 | 106,300.00 | 106,650.00 | 0.1M |
| 2025-09-10 | 108,600.00 | 108,720.00 | 107,270.00 | 108,050.00 | 0.1M |
| 2025-09-09 | 110,220.00 | 110,670.00 | 108,450.00 | 108,580.00 | 0.1M |
| 2025-09-08 | 111,600.00 | 111,760.00 | 109,890.00 | 110,330.00 | 0.1M |
| 2025-09-05 | 112,490.00 | 112,830.00 | 111,030.00 | 111,520.00 | 0.1M |
| 2025-09-04 | 111,890.00 | 112,750.00 | 111,500.00 | 112,460.00 | 0.0M |
| 2025-09-03 | 112,310.00 | 113,130.00 | 111,440.00 | 111,730.00 | 0.1M |
| 2025-09-02 | 111,580.00 | 112,820.00 | 111,340.00 | 112,230.00 | 0.1M |
| 2025-09-01 | 113,910.00 | 114,260.00 | 111,490.00 | 111,550.00 | 0.1M |
| 2025-08-29 | 113,890.00 | 115,100.00 | 113,530.00 | 113,980.00 | 0.0M |
| 2025-08-28 | 114,660.00 | 114,820.00 | 112,270.00 | 113,740.00 | 0.1M |
| 2025-08-27 | 114,380.00 | 115,190.00 | 114,150.00 | 114,660.00 | 0.0M |
| 2025-08-26 | 113,320.00 | 114,890.00 | 113,070.00 | 114,460.00 | 0.1M |
| 2025-08-25 | 114,420.00 | 115,210.00 | 113,160.00 | 113,310.00 | 0.1M |
| 2025-08-22 | 113,400.00 | 114,580.00 | 111,900.00 | 114,270.00 | 0.1M |
| 2025-08-21 | 113,100.00 | 114,400.00 | 112,270.00 | 113,440.00 | 0.1M |
| 2025-08-20 | 115,840.00 | 116,110.00 | 113,020.00 | 113,140.00 | 0.1M |
| 2025-08-19 | 116,880.00 | 117,470.00 | 115,510.00 | 115,920.00 | 0.1M |
| 2025-08-18 | 115,700.00 | 119,150.00 | 115,360.00 | 116,850.00 | 0.1M |
| 2025-08-15 | 119,680.00 | 119,790.00 | 115,460.00 | 115,830.00 | 0.1M |
| 2025-08-14 | 118,370.00 | 119,700.00 | 117,090.00 | 119,620.00 | 0.0M |
| 2025-08-13 | 118,310.00 | 118,900.00 | 116,380.00 | 118,410.00 | 0.1M |
| 2025-08-12 | 119,400.00 | 119,980.00 | 117,820.00 | 118,350.00 | 0.1M |
| 2025-08-11 | 117,830.00 | 119,400.00 | 117,280.00 | 119,370.00 | 0.1M |
| 2025-08-08 | 116,210.00 | 119,430.00 | 115,850.00 | 118,080.00 | 0.1M |
| 2025-08-07 | 114,860.00 | 116,250.00 | 113,520.00 | 116,120.00 | 0.1M |
| 2025-08-06 | 109,200.00 | 117,250.00 | 105,220.00 | 115,040.00 | 0.2M |
| 2025-08-05 | 110,850.00 | 111,360.00 | 108,830.00 | 109,220.00 | 0.1M |
| 2025-08-04 | 110,470.00 | 110,990.00 | 109,350.00 | 110,840.00 | 0.1M |
| 2025-08-01 | 108,160.00 | 110,540.00 | 107,090.00 | 110,420.00 | 0.1M |
| 2025-07-31 | 108,030.00 | 108,940.00 | 107,410.00 | 108,180.00 | 0.1M |
| 2025-07-30 | 106,450.00 | 108,750.00 | 105,880.00 | 108,040.00 | 0.1M |
| 2025-07-29 | 106,300.00 | 106,890.00 | 104,840.00 | 106,510.00 | 0.1M |
| 2025-07-28 | 106,200.00 | 106,650.00 | 104,790.00 | 106,250.00 | 0.1M |
| 2025-07-25 | 110,360.00 | 110,820.00 | 105,950.00 | 106,120.00 | 0.1M |
| 2025-07-24 | 112,030.00 | 112,700.00 | 110,010.00 | 110,310.00 | 0.1M |
| 2025-07-23 | 114,850.00 | 115,650.00 | 111,820.00 | 112,070.00 | 0.1M |
| 2025-07-22 | 114,110.00 | 114,990.00 | 114,000.00 | 114,790.00 | 0.0M |
| 2025-07-21 | 114,350.00 | 114,660.00 | 113,370.00 | 114,050.00 | 0.0M |
| 2025-07-18 | 112,060.00 | 114,660.00 | 111,960.00 | 114,460.00 | 0.1M |
| 2025-07-17 | 109,480.00 | 112,300.00 | 109,220.00 | 112,110.00 | 0.1M |
| 2025-07-16 | 109,990.00 | 110,520.00 | 109,480.00 | 109,550.00 | 0.1M |
| 2025-07-15 | 108,800.00 | 110,170.00 | 108,350.00 | 109,940.00 | 0.1M |
| 2025-07-14 | 106,860.00 | 108,970.00 | 106,810.00 | 108,700.00 | 0.1M |
| 2025-07-11 | 103,170.00 | 107,130.00 | 101,630.00 | 106,660.00 | 0.1M |
| 2025-07-10 | 107,800.00 | 108,280.00 | 103,110.00 | 103,200.00 | 0.1M |
| 2025-07-09 | 105,250.00 | 107,930.00 | 105,100.00 | 107,880.00 | 0.1M |
| 2025-07-08 | 108,600.00 | 108,630.00 | 105,100.00 | 105,330.00 | 0.1M |
| 2025-07-07 | 108,750.00 | 109,030.00 | 107,750.00 | 108,670.00 | 0.1M |
| 2025-07-04 | 108,990.00 | 109,210.00 | 107,620.00 | 108,800.00 | 0.1M |
| 2025-07-03 | 109,650.00 | 109,800.00 | 108,050.00 | 108,990.00 | 0.1M |
| 2025-07-02 | 109,680.00 | 110,700.00 | 109,020.00 | 109,660.00 | 0.1M |
| 2025-07-01 | 111,340.00 | 112,110.00 | 109,430.00 | 109,600.00 | 0.1M |
| 2025-06-30 | 111,610.00 | 112,080.00 | 110,930.00 | 111,470.00 | 0.0M |
| 2025-06-27 | 109,940.00 | 112,970.00 | 109,530.00 | 111,540.00 | 0.1M |
| 2025-06-26 | 109,240.00 | 110,090.00 | 108,450.00 | 109,730.00 | 0.1M |
| 2025-06-25 | 109,230.00 | 109,720.00 | 108,620.00 | 109,220.00 | 0.0M |
| 2025-06-24 | 106,900.00 | 109,340.00 | 106,570.00 | 109,150.00 | 0.1M |
| 2025-06-23 | 107,950.00 | 108,230.00 | 104,710.00 | 106,950.00 | 0.1M |
| 2025-06-20 | 107,040.00 | 108,280.00 | 106,530.00 | 108,000.00 | 0.1M |
| 2025-06-19 | 108,400.00 | 108,540.00 | 106,960.00 | 107,090.00 | 0.0M |
| 2025-06-18 | 109,500.00 | 109,970.00 | 107,880.00 | 108,470.00 | 0.1M |
| 2025-06-17 | 112,220.00 | 113,270.00 | 111,730.00 | 111,780.00 | 0.1M |
| 2025-06-16 | 109,610.00 | 112,430.00 | 109,230.00 | 112,200.00 | 0.1M |
| 2025-06-13 | 110,460.00 | 111,660.00 | 109,320.00 | 109,690.00 | 0.1M |
| 2025-06-11 | 108,430.00 | 111,170.00 | 107,720.00 | 110,500.00 | 0.1M |
| 2025-06-10 | 110,080.00 | 110,350.00 | 107,940.00 | 108,620.00 | 0.1M |
| 2025-06-09 | 109,270.00 | 110,650.00 | 108,360.00 | 110,080.00 | 0.1M |
| 2025-06-06 | 110,200.00 | 110,730.00 | 108,290.00 | 109,210.00 | 0.1M |
| 2025-06-05 | 113,280.00 | 115,500.00 | 110,170.00 | 110,200.00 | 0.2M |
| 2025-06-04 | 112,050.00 | 113,550.00 | 111,380.00 | 113,080.00 | 0.1M |
| 2025-06-03 | 113,000.00 | 114,900.00 | 111,410.00 | 111,970.00 | 0.1M |
| 2025-06-02 | 111,280.00 | 113,210.00 | 110,780.00 | 113,050.00 | 0.1M |
| 2025-05-30 | 111,230.00 | 111,700.00 | 108,360.00 | 111,380.00 | 0.1M |
| 2025-05-29 | 111,200.00 | 112,400.00 | 110,010.00 | 111,220.00 | 0.1M |
| 2025-05-28 | 108,720.00 | 112,550.00 | 108,660.00 | 111,290.00 | 0.1M |
| 2025-05-27 | 105,740.00 | 109,230.00 | 105,560.00 | 108,840.00 | 0.1M |
| 2025-05-26 | 104,770.00 | 106,070.00 | 104,290.00 | 105,800.00 | 0.1M |
| 2025-05-23 | 108,070.00 | 108,720.00 | 104,650.00 | 104,760.00 | 0.1M |
| 2025-05-22 | 108,110.00 | 108,640.00 | 107,100.00 | 108,150.00 | 0.1M |
| 2025-05-21 | 109,970.00 | 110,120.00 | 107,160.00 | 108,010.00 | 0.1M |
| 2025-05-20 | 107,930.00 | 110,660.00 | 107,440.00 | 110,220.00 | 0.1M |
| 2025-05-19 | 111,750.00 | 112,340.00 | 107,840.00 | 107,950.00 | 0.1M |
| 2025-05-16 | 108,290.00 | 112,340.00 | 107,820.00 | 111,750.00 | 0.1M |
| 2025-05-15 | 108,940.00 | 110,020.00 | 105,690.00 | 108,340.00 | 0.1M |
| 2025-05-14 | 112,650.00 | 112,780.00 | 108,450.00 | 109,240.00 | 0.1M |
| 2025-05-13 | 112,970.00 | 113,780.00 | 111,690.00 | 112,560.00 | 0.1M |
| 2025-05-12 | 112,600.00 | 113,200.00 | 111,150.00 | 112,890.00 | 0.1M |
| 2025-05-08 | 107,550.00 | 112,810.00 | 106,790.00 | 112,770.00 | 0.1M |
| 2025-05-07 | 108,000.00 | 108,440.00 | 106,510.00 | 107,510.00 | 0.1M |
| 2025-05-06 | 107,150.00 | 108,590.00 | 106,000.00 | 107,810.00 | 0.1M |
| 2025-05-05 | 103,830.00 | 107,540.00 | 103,210.00 | 107,280.00 | 0.1M |
| 2025-05-02 | 105,600.00 | 105,900.00 | 103,580.00 | 103,860.00 | 0.1M |
| 2025-04-30 | 111,150.00 | 111,300.00 | 105,250.00 | 105,720.00 | 0.1M |
| 2025-04-29 | 111,740.00 | 112,200.00 | 109,140.00 | 111,290.00 | 0.1M |
| 2025-04-28 | 114,370.00 | 114,450.00 | 111,210.00 | 111,690.00 | 0.1M |
| 2025-04-25 | 111,820.00 | 115,850.00 | 111,250.00 | 114,400.00 | 0.1M |
| 2025-04-24 | 109,190.00 | 112,270.00 | 108,800.00 | 111,800.00 | 0.1M |
| 2025-04-23 | 109,130.00 | 110,460.00 | 107,850.00 | 109,360.00 | 0.1M |
| 2025-04-22 | 111,450.00 | 113,970.00 | 107,030.00 | 109,040.00 | 0.2M |
| 2025-04-21 | 109,850.00 | 111,890.00 | 109,610.00 | 111,440.00 | 0.1M |
| 2025-04-18 | 108,220.00 | 110,670.00 | 107,550.00 | 109,930.00 | 0.1M |
| 2025-04-17 | 107,430.00 | 109,980.00 | 104,790.00 | 108,290.00 | 0.2M |
| 2025-04-16 | 104,980.00 | 107,790.00 | 103,760.00 | 107,290.00 | 0.1M |
| 2025-04-15 | 103,080.00 | 105,320.00 | 102,230.00 | 105,010.00 | 0.1M |
| 2025-04-14 | 103,900.00 | 105,240.00 | 102,510.00 | 103,200.00 | 0.1M |
| 2025-04-11 | 105,100.00 | 105,900.00 | 103,700.00 | 103,770.00 | 0.1M |
| 2025-04-10 | 99,280.00 | 105,100.00 | 97,600.00 | 104,910.00 | 0.2M |
| 2025-04-09 | 93,800.00 | 101,160.00 | 93,760.00 | 99,600.00 | 0.2M |
| 2025-04-08 | 97,750.00 | 97,860.00 | 91,520.00 | 94,050.00 | 0.2M |
| 2025-04-07 | 97,240.00 | 99,310.00 | 95,790.00 | 97,580.00 | 0.1M |
| 2025-04-04 | 99,930.00 | 100,370.00 | 92,890.00 | 97,180.00 | 0.3M |
| 2025-04-03 | 104,860.00 | 107,020.00 | 98,730.00 | 99,760.00 | 0.2M |
| 2025-04-02 | 108,020.00 | 110,790.00 | 104,600.00 | 104,980.00 | 0.2M |
| 2025-04-01 | 109,970.00 | 110,410.00 | 107,160.00 | 108,090.00 | 0.1M |
| 2025-03-31 | 110,400.00 | 112,000.00 | 108,700.00 | 109,950.00 | 0.1M |
| 2025-03-28 | 110,360.00 | 110,770.00 | 108,220.00 | 110,260.00 | 0.1M |
| 2025-03-27 | 115,660.00 | 116,190.00 | 109,740.00 | 110,280.00 | 0.2M |
| 2025-03-26 | 117,610.00 | 117,970.00 | 114,920.00 | 115,640.00 | 0.1M |
| 2025-03-25 | 118,120.00 | 119,550.00 | 117,520.00 | 117,900.00 | 0.1M |
| 2025-03-24 | 117,820.00 | 118,380.00 | 115,560.00 | 117,950.00 | 0.1M |
| 2025-03-21 | 119,100.00 | 120,430.00 | 117,190.00 | 117,800.00 | 0.1M |
| 2025-03-20 | 120,370.00 | 121,300.00 | 118,600.00 | 119,100.00 | 0.1M |
| 2025-03-19 | 121,350.00 | 121,910.00 | 118,270.00 | 120,340.00 | 0.1M |
| 2025-03-18 | 126,230.00 | 127,830.00 | 121,590.00 | 123,400.00 | 0.1M |
| 2025-03-17 | 123,420.00 | 127,380.00 | 123,310.00 | 126,170.00 | 0.1M |
| 2025-03-14 | 118,080.00 | 123,650.00 | 117,750.00 | 123,540.00 | 0.1M |
| 2025-03-13 | 116,820.00 | 119,000.00 | 114,550.00 | 118,010.00 | 0.2M |
| 2025-03-12 | 115,190.00 | 116,840.00 | 112,610.00 | 115,110.00 | 0.2M |
| 2025-03-11 | 116,720.00 | 117,850.00 | 114,000.00 | 115,110.00 | 0.2M |
| 2025-03-10 | 116,050.00 | 118,090.00 | 114,650.00 | 116,310.00 | 0.1M |
| 2025-03-07 | 112,410.00 | 116,200.00 | 112,200.00 | 116,010.00 | 0.1M |
| 2025-03-06 | 112,620.00 | 116,300.00 | 111,870.00 | 112,470.00 | 0.2M |
| 2025-03-05 | 115,980.00 | 116,540.00 | 112,140.00 | 112,690.00 | 0.2M |
| 2025-03-04 | 115,580.00 | 117,430.00 | 113,690.00 | 115,690.00 | 0.2M |
| 2025-03-03 | 111,010.00 | 115,630.00 | 109,770.00 | 115,360.00 | 0.2M |
| 2025-02-28 | 112,840.00 | 115,390.00 | 109,430.00 | 111,080.00 | 0.3M |
| 2025-02-27 | 114,000.00 | 114,280.00 | 111,000.00 | 112,830.00 | 0.2M |
| 2025-02-26 | 117,050.00 | 117,070.00 | 113,780.00 | 114,090.00 | 0.3M |
| 2025-02-25 | 121,830.00 | 123,370.00 | 116,100.00 | 117,320.00 | 0.2M |
| 2025-02-24 | 119,400.00 | 123,020.00 | 118,810.00 | 121,700.00 | 0.2M |
| 2025-02-21 | 117,660.00 | 119,550.00 | 116,560.00 | 119,290.00 | 0.1M |
| 2025-02-20 | 117,500.00 | 118,970.00 | 114,660.00 | 117,570.00 | 0.2M |
| 2025-02-19 | 113,820.00 | 118,600.00 | 113,690.00 | 117,440.00 | 0.2M |
| 2025-02-18 | 112,160.00 | 114,430.00 | 110,810.00 | 113,750.00 | 0.1M |
| 2025-02-17 | 115,100.00 | 116,500.00 | 112,020.00 | 112,290.00 | 0.2M |
| 2025-02-14 | 108,960.00 | 115,370.00 | 108,050.00 | 115,130.00 | 0.2M |
| 2025-02-13 | 109,750.00 | 114,130.00 | 106,470.00 | 108,700.00 | 0.3M |
| 2025-02-12 | 100,570.00 | 111,010.00 | 100,080.00 | 109,790.00 | 0.2M |
| 2025-02-11 | 98,600.00 | 101,480.00 | 98,120.00 | 100,690.00 | 0.1M |
| 2025-02-10 | 98,470.00 | 98,800.00 | 96,940.00 | 98,590.00 | 0.1M |
| 2025-02-07 | 95,790.00 | 98,620.00 | 95,660.00 | 98,430.00 | 0.1M |
| 2025-02-06 | 96,020.00 | 97,170.00 | 95,510.00 | 95,850.00 | 0.1M |
| 2025-02-05 | 96,600.00 | 98,000.00 | 95,900.00 | 96,140.00 | 0.1M |
| 2025-02-04 | 94,020.00 | 96,690.00 | 92,890.00 | 96,550.00 | 0.1M |
| 2025-02-03 | 93,890.00 | 94,930.00 | 93,470.00 | 94,060.00 | 0.1M |
| 2025-01-31 | 94,550.00 | 95,400.00 | 92,830.00 | 93,840.00 | 0.1M |
| 2025-01-30 | 95,880.00 | 96,760.00 | 94,140.00 | 94,680.00 | 0.1M |
| 2025-01-29 | 94,460.00 | 96,060.00 | 93,910.00 | 95,900.00 | 0.1M |
| 2025-01-28 | 93,880.00 | 94,880.00 | 93,260.00 | 94,490.00 | 0.1M |
| 2025-01-27 | 92,350.00 | 94,110.00 | 91,140.00 | 93,860.00 | 0.1M |
| 2025-01-24 | 94,210.00 | 94,530.00 | 92,270.00 | 92,350.00 | 0.1M |
| 2025-01-23 | 93,000.00 | 95,120.00 | 91,940.00 | 94,260.00 | 0.2M |
| 2025-01-22 | 95,450.00 | 95,790.00 | 92,350.00 | 92,970.00 | 0.1M |
| 2025-01-21 | 93,600.00 | 95,450.00 | 93,120.00 | 95,350.00 | 0.1M |
| 2025-01-20 | 91,530.00 | 93,840.00 | 90,810.00 | 93,630.00 | 0.1M |
| 2025-01-17 | 91,830.00 | 93,230.00 | 91,390.00 | 91,510.00 | 0.1M |
| 2025-01-16 | 90,350.00 | 91,990.00 | 89,440.00 | 91,970.00 | 0.1M |
| 2025-01-15 | 87,970.00 | 90,950.00 | 87,900.00 | 90,220.00 | 0.1M |
| 2025-01-14 | 88,730.00 | 89,160.00 | 87,540.00 | 87,910.00 | 0.1M |
| 2025-01-13 | 88,900.00 | 89,490.00 | 87,180.00 | 88,710.00 | 0.1M |
| 2025-01-10 | 87,960.00 | 89,400.00 | 87,610.00 | 88,930.00 | 0.1M |
| 2025-01-09 | 87,210.00 | 88,850.00 | 86,030.00 | 88,040.00 | 0.1M |
| 2025-01-08 | 90,250.00 | 90,310.00 | 86,770.00 | 87,250.00 | 0.1M |
| 2025-01-06 | 88,790.00 | 90,460.00 | 88,440.00 | 90,200.00 | 0.1M |
| 2025-01-03 | 87,760.00 | 89,300.00 | 86,630.00 | 88,720.00 | 0.1M |