105.00
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 | 102.00 | 110.00 | 102.00 | 105.00 | 0.0M |
| 2025-09-25 | 109.95 | 109.95 | 104.50 | 106.80 | 0.0M |
| 2025-09-24 | 107.55 | 111.00 | 107.50 | 107.50 | 0.0M |
| 2025-09-23 | 109.05 | 115.45 | 107.65 | 113.00 | 0.0M |
| 2025-09-22 | 109.85 | 110.15 | 107.15 | 110.15 | 0.0M |
| 2025-09-19 | 107.90 | 107.90 | 101.25 | 104.95 | 0.0M |
| 2025-09-18 | 108.95 | 108.95 | 104.20 | 104.20 | 0.0M |
| 2025-09-17 | 113.00 | 113.00 | 106.90 | 109.55 | 0.0M |
| 2025-09-16 | 104.70 | 109.25 | 104.70 | 109.25 | 0.0M |
| 2025-09-15 | 107.90 | 107.90 | 104.00 | 104.05 | 0.0M |
| 2025-09-12 | 108.10 | 108.10 | 102.45 | 107.00 | 0.0M |
| 2025-09-11 | 105.00 | 107.95 | 104.10 | 105.95 | 0.0M |
| 2025-09-10 | 106.00 | 107.00 | 105.00 | 105.00 | 0.0M |
| 2025-09-09 | 108.00 | 109.95 | 104.50 | 106.95 | 0.0M |
| 2025-09-08 | 101.95 | 107.00 | 97.05 | 107.00 | 0.0M |
| 2025-09-05 | 105.50 | 106.90 | 98.00 | 101.95 | 0.0M |
| 2025-09-04 | 105.00 | 107.80 | 98.25 | 101.85 | 0.0M |
| 2025-09-03 | 107.30 | 107.85 | 101.95 | 103.40 | 0.0M |
| 2025-09-02 | 107.35 | 109.40 | 107.30 | 107.30 | 0.0M |
| 2025-09-01 | 107.40 | 116.25 | 107.35 | 112.90 | 0.0M |
| 2025-08-29 | 112.05 | 115.00 | 109.10 | 113.00 | 0.0M |
| 2025-08-28 | 114.90 | 117.20 | 112.00 | 114.80 | 0.0M |
| 2025-08-26 | 113.00 | 113.00 | 109.00 | 112.00 | 0.0M |
| 2025-08-25 | 109.10 | 113.80 | 108.55 | 110.00 | 0.0M |
| 2025-08-22 | 119.00 | 119.00 | 113.65 | 114.25 | 0.0M |
| 2025-08-21 | 119.85 | 119.85 | 119.60 | 119.60 | 0.0M |
| 2025-08-20 | 116.20 | 120.95 | 115.15 | 117.10 | 0.0M |
| 2025-08-19 | 117.95 | 124.75 | 117.95 | 118.00 | 0.0M |
| 2025-08-18 | 120.00 | 125.85 | 115.10 | 124.10 | 0.0M |
| 2025-08-14 | 109.60 | 120.00 | 109.55 | 119.90 | 0.0M |
| 2025-08-13 | 119.85 | 119.85 | 115.00 | 115.15 | 0.0M |
| 2025-08-12 | 113.50 | 116.00 | 113.50 | 116.00 | 0.0M |
| 2025-08-11 | 112.00 | 114.85 | 110.50 | 113.90 | 0.0M |
| 2025-08-08 | 110.00 | 114.75 | 109.00 | 110.95 | 0.0M |
| 2025-08-07 | 112.00 | 113.95 | 109.25 | 110.00 | 0.0M |
| 2025-08-06 | 112.50 | 118.95 | 111.00 | 115.00 | 0.0M |
| 2025-08-05 | 116.00 | 116.95 | 112.55 | 114.95 | 0.0M |
| 2025-08-04 | 117.95 | 117.95 | 112.55 | 116.00 | 0.0M |
| 2025-08-01 | 120.00 | 123.25 | 117.00 | 118.05 | 0.0M |
| 2025-07-31 | 120.00 | 123.50 | 120.00 | 121.25 | 0.0M |
| 2025-07-30 | 118.00 | 124.40 | 117.05 | 120.20 | 0.0M |
| 2025-07-29 | 121.90 | 124.70 | 121.90 | 122.00 | 0.0M |
| 2025-07-28 | 127.90 | 128.90 | 123.50 | 123.60 | 0.0M |
| 2025-07-25 | 120.00 | 124.85 | 116.05 | 124.75 | 0.0M |
| 2025-07-24 | 120.70 | 122.40 | 119.40 | 121.10 | 0.0M |
| 2025-07-23 | 131.00 | 131.00 | 120.65 | 120.70 | 0.0M |
| 2025-07-22 | 128.95 | 128.95 | 122.55 | 126.95 | 0.0M |
| 2025-07-21 | 123.40 | 127.05 | 122.00 | 126.00 | 0.0M |
| 2025-07-18 | 121.50 | 121.95 | 117.55 | 121.00 | 0.0M |
| 2025-07-17 | 122.00 | 124.70 | 121.05 | 123.70 | 0.0M |
| 2025-07-16 | 120.00 | 126.90 | 116.25 | 123.55 | 0.0M |
| 2025-07-15 | 118.65 | 123.90 | 118.05 | 122.25 | 0.0M |
| 2025-07-14 | 112.05 | 122.80 | 112.05 | 118.65 | 0.0M |
| 2025-07-11 | 116.50 | 119.95 | 116.50 | 117.00 | 0.0M |
| 2025-07-10 | 119.00 | 125.00 | 118.80 | 122.60 | 0.0M |
| 2025-07-09 | 126.00 | 130.20 | 121.10 | 124.50 | 0.0M |
| 2025-07-08 | 129.00 | 132.55 | 124.00 | 124.00 | 0.0M |
| 2025-07-07 | 130.25 | 130.25 | 118.10 | 129.00 | 0.0M |
| 2025-07-04 | 124.05 | 124.05 | 124.05 | 124.05 | 0.0M |
| 2025-07-03 | 118.15 | 118.15 | 118.15 | 118.15 | 0.0M |
| 2025-07-02 | 111.10 | 112.55 | 111.10 | 112.55 | 0.0M |
| 2025-07-01 | 112.00 | 116.00 | 107.10 | 107.20 | 0.0M |
| 2025-06-30 | 111.11 | 112.22 | 111.11 | 111.11 | 0.0M |
| 2025-06-27 | 121.01 | 121.01 | 116.95 | 116.95 | 0.0M |
| 2025-06-26 | 123.59 | 123.59 | 111.83 | 123.10 | 0.1M |
| 2025-06-25 | 117.71 | 117.71 | 117.71 | 117.71 | 0.0M |
| 2025-06-24 | 111.98 | 112.11 | 110.00 | 112.11 | 0.0M |
| 2025-06-23 | 106.00 | 106.78 | 102.00 | 106.78 | 0.0M |
| 2025-06-20 | 100.00 | 101.70 | 96.00 | 101.70 | 0.0M |
| 2025-06-19 | 101.00 | 101.00 | 96.24 | 96.86 | 0.0M |
| 2025-06-18 | 101.00 | 101.30 | 101.00 | 101.30 | 0.0M |
| 2025-06-17 | 93.16 | 101.10 | 93.16 | 100.00 | 0.0M |
| 2025-06-16 | 100.95 | 100.95 | 94.85 | 98.05 | 0.0M |
| 2025-06-13 | 97.44 | 97.44 | 94.00 | 96.50 | 0.0M |
| 2025-06-12 | 98.94 | 100.00 | 95.10 | 96.02 | 0.0M |
| 2025-06-11 | 100.48 | 100.48 | 94.00 | 97.00 | 0.0M |
| 2025-06-10 | 91.15 | 95.70 | 90.00 | 95.70 | 0.0M |
| 2025-06-09 | 89.23 | 93.15 | 85.00 | 91.15 | 0.0M |
| 2025-06-06 | 80.90 | 89.25 | 80.90 | 89.23 | 0.0M |
| 2025-06-05 | 85.00 | 85.00 | 84.77 | 85.00 | 0.0M |
| 2025-06-04 | 87.98 | 89.23 | 87.98 | 89.23 | 0.0M |
| 2025-06-03 | 84.25 | 85.00 | 81.25 | 84.99 | 0.0M |
| 2025-06-02 | 84.50 | 91.48 | 84.21 | 84.25 | 0.0M |
| 2025-05-30 | 91.00 | 91.00 | 87.00 | 88.03 | 0.0M |
| 2025-05-29 | 92.98 | 92.98 | 88.35 | 90.06 | 0.0M |
| 2025-05-28 | 89.00 | 93.00 | 88.50 | 93.00 | 0.0M |
| 2025-05-27 | 92.00 | 92.10 | 89.00 | 89.00 | 0.0M |
| 2025-05-26 | 94.53 | 96.00 | 92.00 | 92.00 | 0.0M |
| 2025-05-23 | 96.62 | 97.00 | 94.40 | 94.53 | 0.0M |
| 2025-05-22 | 95.00 | 97.00 | 95.00 | 96.62 | 0.0M |
| 2025-05-21 | 98.00 | 98.00 | 92.40 | 94.00 | 0.0M |
| 2025-05-20 | 95.00 | 96.00 | 93.50 | 93.50 | 0.0M |
| 2025-05-19 | 99.00 | 99.00 | 94.10 | 95.00 | 0.0M |
| 2025-05-16 | 92.20 | 99.00 | 90.50 | 99.00 | 0.0M |
| 2025-05-15 | 94.80 | 94.81 | 94.80 | 94.81 | 0.0M |
| 2025-05-14 | 88.00 | 90.30 | 88.00 | 90.30 | 0.0M |
| 2025-05-12 | 80.55 | 86.94 | 80.55 | 86.00 | 0.0M |
| 2025-05-09 | 83.00 | 83.00 | 81.00 | 82.80 | 0.0M |
| 2025-05-08 | 85.05 | 90.36 | 81.76 | 83.07 | 0.0M |
| 2025-05-07 | 86.99 | 88.73 | 85.60 | 86.06 | 0.0M |
| 2025-05-06 | 89.82 | 90.00 | 89.82 | 89.82 | 0.0M |
| 2025-05-05 | 89.01 | 94.90 | 89.01 | 94.54 | 0.0M |
| 2025-05-02 | 93.55 | 93.55 | 93.55 | 93.55 | 0.0M |
| 2025-04-30 | 95.45 | 95.45 | 95.45 | 95.45 | 0.0M |
| 2025-04-29 | 97.95 | 97.95 | 96.00 | 96.00 | 0.0M |
| 2025-04-28 | 98.00 | 98.00 | 97.95 | 97.95 | 0.0M |
| 2025-04-25 | 98.00 | 98.00 | 98.00 | 98.00 | 0.0M |
| 2025-04-24 | 98.00 | 99.95 | 96.05 | 99.95 | 0.0M |
| 2025-04-23 | 99.95 | 99.95 | 98.00 | 98.00 | 0.0M |
| 2025-04-22 | 98.90 | 100.00 | 98.90 | 100.00 | 0.0M |
| 2025-04-21 | 100.90 | 100.90 | 100.85 | 100.85 | 0.0M |
| 2025-04-17 | 102.90 | 102.90 | 102.90 | 102.90 | 0.0M |
| 2025-04-16 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2025-04-15 | 105.70 | 105.70 | 105.70 | 105.70 | 0.0M |
| 2025-04-11 | 107.85 | 107.85 | 103.65 | 103.65 | 0.0M |
| 2025-04-09 | 105.75 | 105.75 | 105.75 | 105.75 | 0.0M |
| 2025-04-08 | 112.00 | 112.00 | 107.90 | 107.90 | 0.0M |
| 2025-04-07 | 110.10 | 110.10 | 110.10 | 110.10 | 0.0M |
| 2025-04-04 | 112.35 | 112.35 | 112.30 | 112.30 | 0.0M |
| 2025-04-03 | 110.15 | 110.15 | 110.15 | 110.15 | 0.0M |
| 2025-04-01 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2025-03-28 | 102.75 | 106.85 | 102.75 | 106.85 | 0.0M |
| 2025-03-27 | 104.80 | 104.80 | 104.80 | 104.80 | 0.0M |
| 2025-03-26 | 106.90 | 106.90 | 106.90 | 106.90 | 0.0M |
| 2025-03-25 | 101.85 | 101.85 | 101.85 | 101.85 | 0.0M |
| 2025-03-24 | 96.80 | 97.00 | 96.80 | 97.00 | 0.0M |
| 2025-03-21 | 89.80 | 92.40 | 88.00 | 92.40 | 0.0M |
| 2025-03-20 | 84.05 | 88.45 | 84.05 | 88.00 | 0.0M |
| 2025-03-19 | 88.45 | 88.45 | 88.45 | 88.45 | 0.0M |
| 2025-03-18 | 93.10 | 93.10 | 93.10 | 93.10 | 0.0M |
| 2025-03-17 | 97.95 | 97.95 | 97.95 | 97.95 | 0.0M |
| 2025-03-06 | 103.20 | 103.20 | 103.10 | 103.10 | 0.0M |
| 2025-02-25 | 105.17 | 105.17 | 105.17 | 105.17 | 0.0M |
| 2025-02-18 | 107.31 | 107.31 | 107.31 | 107.31 | 0.0M |
| 2025-02-10 | 109.50 | 109.50 | 109.50 | 109.50 | 0.0M |
| 2025-02-07 | 111.23 | 111.96 | 111.23 | 111.23 | 0.0M |
| 2025-02-06 | 113.99 | 114.00 | 113.49 | 113.49 | 0.0M |
| 2025-02-05 | 108.45 | 108.78 | 108.45 | 108.78 | 0.0M |
| 2025-02-04 | 102.95 | 103.60 | 102.95 | 103.60 | 0.0M |
| 2025-02-03 | 103.80 | 103.80 | 98.75 | 98.75 | 0.0M |
| 2025-02-01 | 100.00 | 103.90 | 100.00 | 103.90 | 0.0M |
| 2025-01-31 | 89.65 | 99.00 | 89.65 | 99.00 | 0.0M |
| 2025-01-30 | 94.45 | 99.40 | 94.35 | 94.35 | 0.0M |
| 2025-01-29 | 99.30 | 100.40 | 99.30 | 99.30 | 0.0M |
| 2025-01-28 | 104.50 | 104.50 | 104.50 | 104.50 | 0.0M |
| 2025-01-27 | 117.00 | 118.00 | 110.00 | 110.00 | 0.0M |
| 2025-01-24 | 102.60 | 113.40 | 102.60 | 113.40 | 0.0M |
| 2025-01-23 | 109.00 | 109.00 | 108.00 | 108.00 | 0.0M |
| 2025-01-22 | 110.50 | 118.00 | 109.65 | 109.80 | 0.0M |
| 2025-01-21 | 115.45 | 115.50 | 115.40 | 115.40 | 0.0M |
| 2025-01-20 | 117.90 | 121.45 | 117.90 | 121.45 | 0.0M |
| 2025-01-17 | 117.90 | 117.90 | 117.90 | 117.90 | 0.0M |
| 2025-01-16 | 120.30 | 120.30 | 120.30 | 120.30 | 0.0M |
| 2025-01-15 | 122.75 | 122.75 | 122.75 | 122.75 | 0.0M |
| 2025-01-14 | 125.25 | 125.25 | 125.25 | 125.25 | 0.0M |
| 2025-01-13 | 130.05 | 130.05 | 127.80 | 127.80 | 0.0M |
| 2025-01-10 | 130.00 | 130.05 | 130.00 | 130.05 | 0.0M |
| 2025-01-09 | 130.05 | 135.00 | 130.05 | 130.05 | 0.0M |
| 2025-01-08 | 132.55 | 132.55 | 132.55 | 132.55 | 0.0M |
| 2025-01-07 | 132.55 | 135.25 | 132.55 | 135.25 | 0.0M |
| 2025-01-06 | 138.00 | 140.40 | 135.25 | 135.25 | 0.0M |
| 2025-01-03 | 138.00 | 138.00 | 138.00 | 138.00 | 0.0M |
| 2025-01-02 | 135.40 | 138.00 | 135.40 | 138.00 | 0.0M |
| 2025-01-01 | 137.40 | 138.00 | 135.00 | 138.00 | 0.0M |