104.93
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 | 104.90 | 105.91 | 104.05 | 104.93 | 0.5M |
| 2025-09-25 | 105.63 | 106.15 | 103.95 | 104.15 | 1.4M |
| 2025-09-24 | 105.95 | 106.03 | 105.28 | 105.80 | 0.7M |
| 2025-09-23 | 105.00 | 107.35 | 105.80 | 106.15 | 0.1M |
| 2025-09-22 | 106.58 | 106.55 | 105.05 | 105.23 | 0.9M |
| 2025-09-19 | 107.43 | 107.65 | 105.53 | 107.20 | 0.8M |
| 2025-09-18 | 107.43 | 108.35 | 106.00 | 106.93 | 0.7M |
| 2025-09-17 | 104.30 | 107.15 | 104.15 | 106.53 | 0.7M |
| 2025-09-16 | 105.73 | 106.15 | 103.95 | 104.63 | 0.2M |
| 2025-09-15 | 105.20 | 106.30 | 105.05 | 106.28 | 0.1M |
| 2025-09-12 | 104.75 | 105.80 | 104.58 | 104.75 | 0.0M |
| 2025-09-11 | 104.13 | 104.75 | 103.65 | 104.13 | 0.0M |
| 2025-09-10 | 104.68 | 105.10 | 103.75 | 104.68 | 0.1M |
| 2025-09-09 | 105.45 | 105.95 | 104.40 | 104.38 | 0.1M |
| 2025-09-08 | 105.40 | 105.50 | 104.15 | 104.28 | 0.2M |
| 2025-09-05 | 104.13 | 105.80 | 104.00 | 105.18 | 0.3M |
| 2025-09-04 | 104.53 | 105.25 | 103.65 | 104.53 | 0.1M |
| 2025-09-03 | 104.90 | 105.60 | 104.15 | 104.15 | 0.1M |
| 2025-09-02 | 107.20 | 107.20 | 104.15 | 105.05 | 0.3M |
| 2025-09-01 | 107.15 | 108.50 | 106.90 | 107.10 | 0.1M |
| 2025-08-29 | 108.03 | 108.03 | 107.00 | 106.95 | 0.2M |
| 2025-08-28 | 111.10 | 111.90 | 107.95 | 108.78 | 0.1M |
| 2025-08-27 | 110.10 | 112.30 | 109.60 | 111.20 | 0.1M |
| 2025-08-26 | 110.95 | 111.00 | 109.30 | 109.78 | 0.2M |
| 2025-08-25 | 111.47 | 112.90 | 111.00 | 111.47 | 0.1M |
| 2025-08-22 | 111.28 | 113.25 | 111.50 | 112.48 | 0.1M |
| 2025-08-21 | 112.35 | 112.40 | 110.60 | 110.70 | 0.0M |
| 2025-08-20 | 111.25 | 112.50 | 111.45 | 112.55 | 0.1M |
| 2025-08-19 | 110.35 | 111.60 | 109.85 | 111.58 | 0.1M |
| 2025-08-18 | 111.78 | 112.05 | 109.80 | 110.55 | 0.0M |
| 2025-08-15 | 112.58 | 112.88 | 111.50 | 111.53 | 0.0M |
| 2025-08-14 | 112.00 | 113.00 | 111.50 | 112.00 | 0.0M |
| 2025-08-13 | 112.23 | 112.55 | 110.80 | 110.95 | 0.1M |
| 2025-08-12 | 113.08 | 113.75 | 112.10 | 112.13 | 0.2M |
| 2025-08-11 | 114.43 | 114.65 | 113.10 | 113.25 | 0.1M |
| 2025-08-08 | 114.90 | 115.40 | 114.45 | 114.90 | 0.1M |
| 2025-08-07 | 113.20 | 114.80 | 113.45 | 114.33 | 0.1M |
| 2025-08-06 | 113.18 | 114.50 | 112.65 | 113.13 | 0.1M |
| 2025-08-05 | 112.90 | 113.25 | 112.75 | 112.90 | 0.0M |
| 2025-08-04 | 112.23 | 113.00 | 111.50 | 112.23 | 0.1M |
| 2025-08-01 | 110.83 | 112.15 | 110.05 | 112.03 | 0.1M |
| 2025-07-31 | 112.28 | 112.80 | 111.70 | 112.48 | 0.0M |
| 2025-07-30 | 113.30 | 113.73 | 111.30 | 112.15 | 0.1M |
| 2025-07-29 | 114.58 | 114.70 | 113.15 | 113.48 | 0.0M |
| 2025-07-28 | 116.58 | 117.05 | 114.75 | 115.25 | 0.1M |
| 2025-07-25 | 115.65 | 115.75 | 114.60 | 114.48 | 0.6M |
| 2025-07-24 | 115.38 | 115.90 | 114.85 | 115.38 | 0.2M |
| 2025-07-23 | 116.50 | 116.85 | 115.35 | 116.50 | 0.1M |
| 2025-07-22 | 115.85 | 116.50 | 115.50 | 115.85 | 0.4M |
| 2025-07-21 | 114.20 | 116.60 | 114.35 | 116.60 | 0.5M |
| 2025-07-18 | 113.88 | 114.15 | 112.95 | 113.85 | 0.0M |
| 2025-07-17 | 113.55 | 114.30 | 112.95 | 113.05 | 0.1M |
| 2025-07-16 | 116.55 | 116.60 | 113.60 | 113.73 | 0.2M |
| 2025-07-15 | 116.48 | 119.10 | 114.60 | 117.18 | 0.1M |
| 2025-07-14 | 116.23 | 117.50 | 116.45 | 117.38 | 0.1M |
| 2025-07-11 | 117.83 | 117.78 | 116.53 | 116.55 | 0.1M |
| 2025-07-10 | 117.88 | 118.03 | 116.95 | 117.88 | 0.1M |
| 2025-07-09 | 117.15 | 117.95 | 116.35 | 117.15 | 0.1M |
| 2025-07-08 | 118.65 | 119.10 | 116.50 | 117.35 | 0.1M |
| 2025-07-07 | 122.93 | 122.90 | 118.70 | 118.95 | 0.3M |
| 2025-07-04 | 123.98 | 123.30 | 121.95 | 122.60 | 0.2M |
| 2025-07-03 | 124.68 | 125.35 | 123.60 | 124.73 | 0.3M |
| 2025-07-02 | 125.45 | 125.65 | 123.65 | 124.10 | 0.2M |
| 2025-07-01 | 124.33 | 125.65 | 124.10 | 124.40 | 0.0M |
| 2025-06-30 | 125.50 | 127.40 | 123.00 | 124.30 | 0.1M |
| 2025-06-27 | 124.90 | 126.05 | 124.20 | 124.90 | 0.1M |
| 2025-06-26 | 123.83 | 125.28 | 123.55 | 125.13 | 0.2M |
| 2025-06-25 | 123.55 | 124.70 | 122.60 | 122.98 | 0.7M |
| 2025-06-24 | 124.93 | 125.10 | 123.30 | 123.88 | 0.1M |
| 2025-06-23 | 120.08 | 123.95 | 120.90 | 123.28 | 0.0M |
| 2025-06-20 | 121.18 | 121.18 | 121.18 | 121.18 | 0.0M |
| 2025-06-19 | 121.18 | 121.65 | 120.10 | 121.18 | 0.1M |
| 2025-06-18 | 119.73 | 121.93 | 119.88 | 121.08 | 0.2M |
| 2025-06-17 | 118.65 | 120.40 | 118.20 | 119.95 | 0.1M |
| 2025-06-16 | 116.53 | 119.05 | 115.80 | 119.05 | 0.2M |
| 2025-06-13 | 118.35 | 118.65 | 116.30 | 117.08 | 1.2M |
| 2025-06-12 | 124.18 | 124.15 | 119.45 | 120.28 | 0.1M |
| 2025-06-11 | 122.68 | 124.73 | 122.50 | 123.98 | 0.7M |
| 2025-06-10 | 122.55 | 122.65 | 121.70 | 122.55 | 0.1M |
| 2025-06-09 | 120.23 | 122.35 | 120.00 | 121.83 | 0.0M |
| 2025-06-06 | 120.08 | 120.08 | 120.08 | 120.08 | 0.0M |
| 2025-06-05 | 120.00 | 122.03 | 119.10 | 120.08 | 0.3M |
| 2025-06-04 | 115.55 | 120.05 | 115.73 | 120.05 | 0.4M |
| 2025-06-03 | 119.95 | 120.00 | 116.20 | 117.23 | 0.9M |
| 2025-06-02 | 118.75 | 121.05 | 116.98 | 121.15 | 0.3M |
| 2025-05-30 | 118.08 | 121.15 | 119.00 | 120.30 | 0.5M |
| 2025-05-29 | 118.08 | 118.08 | 118.08 | 118.08 | 0.0M |
| 2025-05-28 | 117.75 | 117.82 | 116.95 | 118.08 | 0.6M |
| 2025-05-27 | 118.08 | 118.58 | 117.00 | 118.08 | 0.1M |
| 2025-05-26 | 117.07 | 117.95 | 116.65 | 117.07 | 0.0M |
| 2025-05-23 | 115.18 | 117.80 | 115.05 | 116.38 | 0.1M |
| 2025-05-22 | 115.98 | 116.40 | 114.25 | 114.80 | 0.3M |
| 2025-05-21 | 116.05 | 117.00 | 114.00 | 116.23 | 0.2M |
| 2025-05-20 | 115.18 | 116.60 | 114.85 | 116.33 | 1.1M |
| 2025-05-19 | 116.35 | 116.35 | 112.15 | 113.93 | 0.7M |
| 2025-05-16 | 115.40 | 117.05 | 114.35 | 116.60 | 0.1M |
| 2025-05-15 | 113.30 | 115.00 | 113.10 | 113.85 | 0.1M |
| 2025-05-14 | 115.18 | 116.80 | 113.05 | 113.95 | 0.1M |
| 2025-05-13 | 112.53 | 115.15 | 112.00 | 114.95 | 0.3M |
| 2025-05-12 | 112.30 | 114.15 | 110.60 | 113.43 | 0.2M |
| 2025-05-09 | 111.00 | 114.35 | 110.70 | 113.38 | 0.5M |
| 2025-05-08 | 112.18 | 111.95 | 109.80 | 112.05 | 0.1M |
| 2025-05-07 | 108.88 | 112.10 | 109.00 | 111.48 | 0.3M |
| 2025-05-06 | 109.03 | 110.30 | 106.40 | 110.03 | 0.3M |
| 2025-05-05 | 116.06 | 117.35 | 115.78 | 116.06 | 0.1M |
| 2025-05-02 | 117.03 | 117.85 | 115.40 | 116.58 | 0.1M |
| 2025-05-01 | 116.45 | 116.45 | 116.45 | 116.45 | 0.0M |
| 2025-04-30 | 116.38 | 117.05 | 115.65 | 116.45 | 0.6M |
| 2025-04-29 | 115.20 | 116.90 | 115.45 | 116.45 | 0.1M |
| 2025-04-28 | 116.00 | 115.20 | 113.90 | 114.63 | 0.2M |
| 2025-04-25 | 116.75 | 116.70 | 115.70 | 116.75 | 1.4M |
| 2025-04-24 | 115.08 | 117.50 | 114.78 | 116.33 | 5.2M |
| 2025-04-23 | 115.25 | 116.60 | 114.80 | 115.20 | 1.9M |
| 2025-04-22 | 112.25 | 115.20 | 112.00 | 114.60 | 0.4M |
| 2025-04-17 | 111.88 | 112.40 | 111.20 | 112.43 | 0.0M |
| 2025-04-16 | 112.20 | 113.05 | 111.75 | 112.20 | 0.0M |
| 2025-04-15 | 108.93 | 112.05 | 109.90 | 111.08 | 0.0M |
| 2025-04-14 | 109.08 | 108.75 | 107.20 | 107.88 | 0.1M |
| 2025-04-11 | 103.25 | 107.60 | 102.95 | 107.73 | 0.0M |
| 2025-04-10 | 104.45 | 105.60 | 102.80 | 103.15 | 0.2M |
| 2025-04-09 | 99.17 | 99.34 | 95.76 | 98.99 | 0.3M |
| 2025-04-08 | 102.63 | 103.35 | 99.88 | 102.53 | 0.2M |
| 2025-04-07 | 109.20 | 109.25 | 102.15 | 103.00 | 1.0M |
| 2025-04-04 | 113.93 | 117.65 | 111.10 | 111.58 | 0.1M |
| 2025-04-03 | 110.15 | 115.50 | 110.70 | 113.48 | 0.3M |
| 2025-04-02 | 110.68 | 110.50 | 109.13 | 109.45 | 0.1M |
| 2025-04-01 | 110.93 | 111.90 | 109.95 | 110.88 | 0.7M |
| 2025-03-31 | 111.23 | 111.55 | 109.75 | 111.10 | 0.3M |
| 2025-03-28 | 108.43 | 112.00 | 109.85 | 111.73 | 0.1M |
| 2025-03-27 | 107.75 | 109.35 | 107.85 | 109.08 | 0.0M |
| 2025-03-26 | 108.25 | 108.60 | 106.95 | 108.30 | 5.8M |
| 2025-03-25 | 108.00 | 108.90 | 107.55 | 108.15 | 0.1M |
| 2025-03-24 | 110.75 | 111.45 | 107.90 | 108.40 | 0.1M |
| 2025-03-21 | 110.63 | 110.90 | 109.75 | 110.63 | 0.1M |
| 2025-03-20 | 111.00 | 111.80 | 110.55 | 111.00 | 0.1M |
| 2025-03-19 | 111.20 | 111.65 | 110.30 | 111.20 | 0.1M |
| 2025-03-18 | 111.60 | 111.75 | 110.40 | 110.60 | 0.5M |
| 2025-03-17 | 110.80 | 111.80 | 110.20 | 110.80 | 0.0M |
| 2025-03-14 | 109.15 | 111.25 | 110.00 | 110.30 | 0.0M |
| 2025-03-13 | 107.73 | 109.25 | 107.55 | 108.83 | 0.0M |
| 2025-03-12 | 109.80 | 110.30 | 107.70 | 108.73 | 1.2M |
| 2025-03-11 | 111.05 | 111.75 | 109.45 | 109.93 | 0.1M |
| 2025-03-10 | 112.73 | 113.70 | 110.80 | 111.58 | 0.4M |
| 2025-03-07 | 111.10 | 113.25 | 110.30 | 112.15 | 0.2M |
| 2025-03-06 | 113.43 | 113.35 | 109.63 | 109.95 | 0.4M |
| 2025-03-05 | 114.65 | 117.05 | 113.90 | 114.00 | 0.4M |
| 2025-03-04 | 117.40 | 118.45 | 116.80 | 117.40 | 0.1M |
| 2025-03-03 | 119.00 | 119.00 | 117.20 | 117.78 | 0.0M |
| 2025-02-28 | 118.88 | 120.25 | 118.25 | 120.23 | 0.1M |
| 2025-02-27 | 120.25 | 120.75 | 118.90 | 118.95 | 0.4M |
| 2025-02-26 | 121.63 | 122.60 | 120.30 | 120.38 | 0.1M |
| 2025-02-25 | 119.83 | 121.95 | 120.00 | 121.50 | 0.3M |
| 2025-02-24 | 117.90 | 120.60 | 118.10 | 120.35 | 0.1M |
| 2025-02-21 | 117.63 | 118.95 | 116.80 | 117.60 | 0.1M |
| 2025-02-20 | 118.55 | 119.45 | 117.20 | 117.45 | 0.5M |
| 2025-02-19 | 120.78 | 120.75 | 117.75 | 118.05 | 0.1M |
| 2025-02-18 | 120.75 | 120.80 | 118.45 | 119.35 | 1.3M |
| 2025-02-17 | 120.65 | 120.90 | 120.00 | 120.65 | 0.0M |
| 2025-02-14 | 121.93 | 122.00 | 119.85 | 120.68 | 0.6M |
| 2025-02-13 | 120.25 | 121.75 | 119.70 | 121.98 | 0.1M |
| 2025-02-12 | 121.55 | 123.30 | 119.05 | 120.18 | 0.1M |
| 2025-02-11 | 122.98 | 122.90 | 120.10 | 120.45 | 0.6M |
| 2025-02-10 | 122.93 | 123.90 | 122.40 | 122.93 | 0.2M |
| 2025-02-07 | 121.33 | 121.95 | 119.30 | 119.83 | 0.1M |
| 2025-02-06 | 122.33 | 121.40 | 119.75 | 121.00 | 0.1M |
| 2025-02-05 | 119.98 | 122.40 | 120.00 | 122.15 | 0.1M |
| 2025-02-04 | 118.85 | 121.05 | 118.75 | 120.10 | 0.1M |
| 2025-02-03 | 118.60 | 119.50 | 117.55 | 118.60 | 0.1M |
| 2025-01-31 | 121.50 | 121.95 | 120.00 | 120.43 | 0.2M |
| 2025-01-30 | 120.63 | 122.80 | 120.85 | 122.68 | 0.1M |
| 2025-01-29 | 122.08 | 122.00 | 120.00 | 120.75 | 0.0M |
| 2025-01-28 | 121.30 | 122.00 | 120.65 | 121.30 | 0.1M |
| 2025-01-27 | 118.13 | 121.85 | 118.10 | 121.60 | 0.1M |
| 2025-01-24 | 119.93 | 120.85 | 118.00 | 118.65 | 0.1M |
| 2025-01-23 | 117.78 | 120.15 | 117.40 | 120.03 | 0.1M |
| 2025-01-22 | 118.30 | 119.85 | 117.65 | 118.15 | 0.0M |
| 2025-01-21 | 118.25 | 118.60 | 117.85 | 117.98 | 0.0M |
| 2025-01-20 | 119.20 | 119.25 | 117.15 | 117.90 | 0.1M |
| 2025-01-17 | 118.43 | 120.00 | 118.15 | 119.65 | 0.0M |
| 2025-01-16 | 117.15 | 117.85 | 115.80 | 117.50 | 0.4M |
| 2025-01-15 | 113.43 | 117.90 | 113.50 | 116.38 | 0.1M |
| 2025-01-14 | 112.78 | 113.10 | 111.85 | 112.75 | 0.9M |
| 2025-01-13 | 112.45 | 112.95 | 111.40 | 112.48 | 0.6M |
| 2025-01-10 | 115.00 | 114.80 | 112.45 | 112.68 | 0.2M |
| 2025-01-09 | 115.40 | 116.00 | 114.90 | 115.40 | 0.1M |
| 2025-01-08 | 117.40 | 120.95 | 114.90 | 115.10 | 0.1M |
| 2025-01-07 | 121.30 | 121.60 | 117.10 | 117.55 | 0.1M |
| 2025-01-06 | 120.85 | 120.85 | 120.85 | 120.85 | 0.0M |
| 2025-01-03 | 122.40 | 122.30 | 120.05 | 120.85 | 0.0M |
| 2025-01-02 | 120.80 | 122.10 | 119.95 | 122.08 | 0.1M |