113.25
最終更新: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 115.95 | 116.70 | 113.00 | 113.25 | 0.1M |
| 2025-10-03 | 116.00 | 117.50 | 115.35 | 115.95 | 0.1M |
| 2025-10-01 | 114.95 | 114.95 | 112.50 | 114.15 | 0.1M |
| 2025-09-30 | 114.05 | 116.35 | 112.80 | 113.45 | 0.1M |
| 2025-09-29 | 113.05 | 116.95 | 112.55 | 113.90 | 0.1M |
| 2025-09-26 | 115.85 | 116.10 | 112.55 | 113.55 | 0.2M |
| 2025-09-25 | 117.70 | 118.00 | 115.15 | 116.45 | 0.1M |
| 2025-09-24 | 122.00 | 122.15 | 117.15 | 117.70 | 0.2M |
| 2025-09-23 | 122.10 | 124.05 | 120.25 | 121.95 | 0.2M |
| 2025-09-22 | 124.30 | 126.95 | 122.00 | 123.50 | 0.3M |
| 2025-09-19 | 129.95 | 129.95 | 123.75 | 124.40 | 0.4M |
| 2025-09-18 | 130.25 | 132.35 | 127.75 | 129.10 | 0.2M |
| 2025-09-17 | 132.20 | 133.00 | 128.80 | 130.25 | 0.4M |
| 2025-09-16 | 135.05 | 137.25 | 130.80 | 131.70 | 1.4M |
| 2025-09-15 | 118.65 | 132.80 | 118.65 | 130.20 | 1.5M |
| 2025-09-12 | 117.65 | 118.55 | 115.00 | 116.75 | 0.2M |
| 2025-09-11 | 114.95 | 117.45 | 113.55 | 113.95 | 0.1M |
| 2025-09-10 | 110.95 | 118.50 | 110.80 | 114.65 | 0.2M |
| 2025-09-09 | 112.00 | 112.00 | 109.95 | 110.15 | 0.1M |
| 2025-09-08 | 112.80 | 113.10 | 110.05 | 111.95 | 0.1M |
| 2025-09-05 | 110.50 | 111.50 | 110.00 | 110.55 | 0.2M |
| 2025-09-04 | 112.50 | 113.05 | 110.15 | 110.60 | 0.0M |
| 2025-09-03 | 110.80 | 112.60 | 110.80 | 111.65 | 0.1M |
| 2025-09-02 | 111.10 | 112.75 | 110.55 | 111.05 | 0.0M |
| 2025-09-01 | 109.95 | 111.95 | 109.95 | 111.05 | 0.1M |
| 2025-08-29 | 111.25 | 112.45 | 109.90 | 110.20 | 0.1M |
| 2025-08-28 | 113.30 | 113.80 | 111.55 | 112.50 | 0.1M |
| 2025-08-26 | 116.30 | 117.10 | 113.10 | 113.85 | 0.1M |
| 2025-08-25 | 118.90 | 121.00 | 117.00 | 117.30 | 0.2M |
| 2025-08-22 | 117.95 | 119.75 | 116.75 | 118.55 | 0.3M |
| 2025-08-21 | 119.00 | 119.50 | 116.05 | 117.05 | 0.1M |
| 2025-08-20 | 118.55 | 121.80 | 118.40 | 119.60 | 0.1M |
| 2025-08-19 | 116.90 | 120.45 | 116.20 | 117.50 | 0.1M |
| 2025-08-18 | 117.05 | 118.60 | 115.80 | 117.00 | 0.1M |
| 2025-08-14 | 118.55 | 118.70 | 116.30 | 116.75 | 0.0M |
| 2025-08-13 | 117.00 | 118.75 | 116.30 | 118.05 | 0.1M |
| 2025-08-12 | 116.20 | 117.70 | 114.55 | 116.85 | 0.1M |
| 2025-08-11 | 114.00 | 116.50 | 111.45 | 116.15 | 0.1M |
| 2025-08-08 | 110.25 | 114.50 | 110.25 | 114.10 | 0.1M |
| 2025-08-07 | 109.10 | 115.25 | 105.65 | 114.95 | 0.2M |
| 2025-08-06 | 109.05 | 110.40 | 107.20 | 109.30 | 0.1M |
| 2025-08-05 | 111.90 | 111.90 | 108.25 | 108.90 | 0.1M |
| 2025-08-04 | 108.00 | 113.65 | 105.50 | 112.05 | 0.1M |
| 2025-08-01 | 108.05 | 109.75 | 104.05 | 104.80 | 0.2M |
| 2025-07-31 | 112.55 | 113.00 | 108.00 | 109.20 | 0.1M |
| 2025-07-30 | 113.55 | 116.40 | 112.70 | 113.70 | 0.1M |
| 2025-07-29 | 113.70 | 114.90 | 112.10 | 114.05 | 0.1M |
| 2025-07-28 | 112.00 | 116.45 | 111.25 | 113.75 | 0.2M |
| 2025-07-25 | 114.55 | 115.00 | 112.00 | 112.60 | 0.1M |
| 2025-07-24 | 115.35 | 117.40 | 114.20 | 114.85 | 0.1M |
| 2025-07-23 | 115.65 | 116.00 | 114.40 | 115.35 | 0.1M |
| 2025-07-22 | 115.75 | 116.90 | 115.00 | 115.70 | 0.1M |
| 2025-07-21 | 118.40 | 118.40 | 114.00 | 115.80 | 0.1M |
| 2025-07-18 | 118.40 | 119.05 | 115.30 | 115.60 | 0.1M |
| 2025-07-17 | 120.50 | 121.85 | 118.15 | 118.40 | 0.2M |
| 2025-07-16 | 122.00 | 124.00 | 119.70 | 120.45 | 0.3M |
| 2025-07-15 | 113.15 | 122.05 | 113.15 | 120.85 | 0.6M |
| 2025-07-14 | 114.15 | 114.80 | 112.25 | 113.90 | 0.0M |
| 2025-07-11 | 114.65 | 116.40 | 113.00 | 113.70 | 0.2M |
| 2025-07-10 | 115.15 | 117.30 | 114.45 | 115.15 | 0.1M |
| 2025-07-09 | 117.45 | 118.25 | 115.00 | 115.35 | 0.2M |
| 2025-07-08 | 117.65 | 118.90 | 115.50 | 117.40 | 0.2M |
| 2025-07-07 | 119.20 | 121.50 | 117.55 | 119.15 | 0.2M |
| 2025-07-04 | 120.00 | 120.05 | 115.95 | 118.55 | 0.3M |
| 2025-07-03 | 118.05 | 119.40 | 117.00 | 118.65 | 0.7M |
| 2025-07-02 | 116.00 | 118.60 | 114.00 | 117.65 | 0.3M |
| 2025-07-01 | 114.00 | 117.30 | 113.15 | 116.10 | 6.0M |
| 2025-06-30 | 113.10 | 118.20 | 113.10 | 114.90 | 5.2M |
| 2025-06-27 | 108.90 | 115.90 | 107.00 | 114.60 | 13.4M |
| 2025-06-26 | 108.50 | 109.50 | 106.70 | 107.70 | 0.1M |
| 2025-06-25 | 104.00 | 109.05 | 104.00 | 108.40 | 0.2M |
| 2025-06-24 | 107.95 | 107.95 | 103.50 | 104.55 | 0.1M |
| 2025-06-23 | 102.85 | 106.00 | 102.00 | 104.85 | 0.1M |
| 2025-06-20 | 104.50 | 107.95 | 102.35 | 104.15 | 0.1M |
| 2025-06-19 | 106.00 | 106.55 | 102.90 | 103.30 | 0.1M |
| 2025-06-18 | 106.15 | 107.30 | 104.60 | 105.80 | 0.0M |
| 2025-06-17 | 109.95 | 109.95 | 105.40 | 106.10 | 0.0M |
| 2025-06-16 | 108.50 | 109.45 | 104.70 | 108.65 | 0.1M |
| 2025-06-13 | 105.95 | 108.40 | 103.95 | 107.30 | 0.1M |
| 2025-06-12 | 112.00 | 112.55 | 109.00 | 109.20 | 0.1M |
| 2025-06-11 | 114.15 | 115.60 | 111.00 | 111.75 | 0.1M |
| 2025-06-10 | 113.90 | 115.60 | 112.65 | 113.45 | 0.1M |
| 2025-06-09 | 110.85 | 115.55 | 110.30 | 112.75 | 0.3M |
| 2025-06-06 | 112.65 | 112.70 | 109.50 | 110.00 | 0.1M |
| 2025-06-05 | 110.95 | 113.25 | 110.70 | 110.85 | 0.1M |
| 2025-06-04 | 112.60 | 113.90 | 110.50 | 110.85 | 0.1M |
| 2025-06-03 | 114.10 | 115.70 | 112.50 | 112.75 | 0.2M |
| 2025-06-02 | 116.35 | 116.35 | 112.60 | 113.00 | 0.1M |
| 2025-05-30 | 115.25 | 115.25 | 113.10 | 114.30 | 0.1M |
| 2025-05-29 | 114.30 | 116.75 | 112.55 | 115.80 | 0.2M |
| 2025-05-28 | 117.20 | 117.20 | 113.25 | 113.95 | 0.1M |
| 2025-05-27 | 119.00 | 119.00 | 115.45 | 115.80 | 0.1M |
| 2025-05-26 | 120.45 | 120.45 | 115.80 | 117.25 | 0.1M |
| 2025-05-23 | 119.95 | 120.55 | 116.50 | 118.60 | 0.1M |
| 2025-05-22 | 118.45 | 120.60 | 117.40 | 118.10 | 0.1M |
| 2025-05-21 | 121.35 | 122.30 | 116.10 | 117.55 | 0.2M |
| 2025-05-20 | 121.60 | 126.25 | 121.00 | 121.35 | 0.4M |
| 2025-05-19 | 128.65 | 129.60 | 123.35 | 125.85 | 0.1M |
| 2025-05-16 | 122.70 | 128.30 | 122.25 | 127.50 | 0.4M |
| 2025-05-15 | 118.45 | 124.90 | 118.45 | 121.15 | 0.4M |
| 2025-05-14 | 115.05 | 118.95 | 114.20 | 117.55 | 0.1M |
| 2025-05-13 | 116.90 | 116.90 | 113.10 | 114.05 | 0.2M |
| 2025-05-12 | 112.40 | 115.90 | 110.65 | 115.05 | 0.3M |
| 2025-05-09 | 105.15 | 107.00 | 102.55 | 105.25 | 0.1M |
| 2025-05-08 | 110.55 | 113.65 | 107.50 | 108.55 | 0.1M |
| 2025-05-07 | 104.40 | 111.15 | 104.40 | 110.30 | 0.3M |
| 2025-05-06 | 115.00 | 115.00 | 108.20 | 108.75 | 0.1M |
| 2025-05-05 | 112.05 | 116.60 | 111.40 | 115.00 | 0.1M |
| 2025-05-02 | 114.45 | 116.25 | 110.80 | 111.30 | 0.3M |
| 2025-04-30 | 118.60 | 119.20 | 113.00 | 113.50 | 0.2M |
| 2025-04-29 | 122.00 | 124.50 | 118.50 | 119.25 | 0.2M |
| 2025-04-28 | 120.85 | 124.85 | 120.00 | 121.95 | 0.2M |
| 2025-04-25 | 131.05 | 133.75 | 120.75 | 122.15 | 0.9M |
| 2025-04-24 | 133.00 | 135.00 | 131.60 | 132.50 | 0.1M |
| 2025-04-23 | 136.50 | 138.85 | 131.65 | 133.00 | 0.2M |
| 2025-04-22 | 135.50 | 141.00 | 131.65 | 136.20 | 0.4M |
| 2025-04-21 | 135.55 | 137.15 | 133.85 | 134.65 | 0.2M |
| 2025-04-17 | 131.85 | 136.20 | 130.10 | 134.60 | 0.2M |
| 2025-04-16 | 133.30 | 134.10 | 129.95 | 131.70 | 0.2M |
| 2025-04-15 | 126.05 | 134.95 | 122.25 | 131.85 | 1.0M |
| 2025-04-11 | 116.00 | 119.20 | 114.00 | 116.90 | 0.3M |
| 2025-04-09 | 111.00 | 115.00 | 109.95 | 114.55 | 0.1M |
| 2025-04-08 | 113.95 | 113.95 | 109.65 | 112.00 | 0.2M |
| 2025-04-07 | 100.10 | 108.40 | 97.00 | 108.05 | 0.4M |
| 2025-04-04 | 119.35 | 119.50 | 111.45 | 112.95 | 0.1M |
| 2025-04-03 | 113.15 | 121.25 | 113.15 | 119.90 | 0.3M |
| 2025-04-02 | 114.00 | 117.60 | 113.20 | 116.55 | 0.1M |
| 2025-04-01 | 113.00 | 117.60 | 111.85 | 115.40 | 0.1M |
| 2025-03-28 | 114.64 | 116.22 | 113.37 | 114.30 | 0.1M |
| 2025-03-27 | 106.75 | 117.55 | 105.92 | 114.89 | 0.5M |
| 2025-03-26 | 111.09 | 111.09 | 106.65 | 107.91 | 0.1M |
| 2025-03-25 | 114.30 | 115.45 | 108.00 | 108.95 | 0.2M |
| 2025-03-24 | 113.70 | 115.59 | 112.55 | 113.74 | 0.2M |
| 2025-03-21 | 108.10 | 114.30 | 105.00 | 111.15 | 0.7M |
| 2025-03-20 | 109.17 | 110.99 | 106.20 | 108.14 | 0.3M |
| 2025-03-19 | 104.87 | 109.09 | 104.60 | 108.43 | 0.2M |
| 2025-03-18 | 102.99 | 104.50 | 101.01 | 103.87 | 0.5M |
| 2025-03-17 | 101.00 | 104.00 | 100.34 | 101.16 | 0.4M |
| 2025-03-13 | 102.75 | 102.94 | 99.90 | 100.32 | 0.2M |
| 2025-03-12 | 103.58 | 104.57 | 99.87 | 101.81 | 0.1M |
| 2025-03-11 | 102.39 | 103.75 | 99.85 | 102.35 | 3.4M |
| 2025-03-10 | 105.24 | 109.26 | 102.21 | 102.81 | 0.2M |
| 2025-03-07 | 103.59 | 107.44 | 102.52 | 105.02 | 0.2M |
| 2025-03-06 | 100.01 | 104.31 | 100.01 | 102.89 | 0.3M |
| 2025-03-05 | 95.70 | 100.50 | 95.60 | 99.37 | 0.3M |
| 2025-03-04 | 92.04 | 98.30 | 91.56 | 95.20 | 0.2M |
| 2025-03-03 | 98.83 | 102.00 | 89.43 | 93.90 | 0.6M |
| 2025-02-28 | 101.40 | 102.40 | 98.00 | 98.75 | 2.9M |
| 2025-02-27 | 107.50 | 107.50 | 101.55 | 102.75 | 0.2M |
| 2025-02-25 | 105.40 | 107.85 | 103.30 | 105.40 | 4.2M |
| 2025-02-24 | 105.15 | 107.70 | 102.65 | 103.85 | 0.1M |
| 2025-02-21 | 109.95 | 114.20 | 108.70 | 109.35 | 0.2M |
| 2025-02-20 | 107.15 | 112.90 | 105.20 | 110.45 | 0.2M |
| 2025-02-19 | 99.35 | 109.10 | 99.10 | 108.20 | 0.3M |
| 2025-02-18 | 104.00 | 105.70 | 98.95 | 100.10 | 0.1M |
| 2025-02-17 | 100.60 | 106.85 | 98.90 | 104.35 | 0.1M |
| 2025-02-14 | 108.95 | 109.00 | 99.60 | 102.70 | 0.2M |
| 2025-02-13 | 108.40 | 110.40 | 106.45 | 107.55 | 0.1M |
| 2025-02-12 | 105.95 | 110.25 | 101.90 | 107.60 | 0.3M |
| 2025-02-11 | 113.25 | 113.25 | 104.35 | 105.65 | 0.2M |
| 2025-02-10 | 113.45 | 116.65 | 110.50 | 113.25 | 0.1M |
| 2025-02-07 | 111.85 | 113.40 | 109.40 | 112.60 | 0.4M |
| 2025-02-06 | 108.25 | 114.95 | 106.45 | 109.75 | 0.2M |
| 2025-02-05 | 106.95 | 108.05 | 103.65 | 104.95 | 0.1M |
| 2025-02-04 | 102.55 | 104.60 | 100.95 | 103.75 | 0.1M |
| 2025-02-03 | 104.70 | 104.70 | 99.80 | 100.10 | 0.1M |
| 2025-02-01 | 101.50 | 109.15 | 101.50 | 105.05 | 0.1M |
| 2025-01-31 | 104.30 | 107.20 | 104.25 | 106.45 | 0.2M |
| 2025-01-30 | 104.25 | 108.00 | 103.25 | 104.70 | 0.3M |
| 2025-01-29 | 104.05 | 109.20 | 104.05 | 108.65 | 0.4M |
| 2025-01-28 | 107.05 | 109.20 | 103.00 | 104.00 | 0.5M |
| 2025-01-27 | 112.35 | 112.85 | 108.40 | 108.40 | 0.1M |
| 2025-01-24 | 118.05 | 120.50 | 113.35 | 114.10 | 0.1M |
| 2025-01-23 | 115.20 | 122.55 | 115.20 | 118.25 | 0.2M |
| 2025-01-22 | 125.05 | 125.05 | 115.40 | 120.05 | 0.2M |
| 2025-01-21 | 120.90 | 125.10 | 119.45 | 121.30 | 0.3M |
| 2025-01-20 | 121.90 | 121.90 | 118.00 | 120.40 | 0.1M |
| 2025-01-17 | 121.40 | 122.55 | 118.00 | 118.95 | 0.7M |
| 2025-01-16 | 113.85 | 116.75 | 113.10 | 116.75 | 0.1M |
| 2025-01-15 | 114.55 | 115.40 | 110.10 | 111.20 | 0.1M |
| 2025-01-14 | 111.65 | 113.65 | 107.60 | 112.30 | 0.3M |
| 2025-01-13 | 117.95 | 117.95 | 109.95 | 109.95 | 0.4M |
| 2025-01-10 | 121.65 | 122.55 | 115.60 | 115.70 | 0.1M |
| 2025-01-09 | 127.40 | 129.60 | 121.25 | 121.65 | 0.2M |
| 2025-01-08 | 132.40 | 132.70 | 126.75 | 127.60 | 0.1M |
| 2025-01-07 | 126.00 | 131.75 | 126.00 | 128.70 | 0.1M |
| 2025-01-06 | 130.80 | 131.80 | 123.40 | 125.50 | 0.8M |
| 2025-01-03 | 131.20 | 132.50 | 127.30 | 129.85 | 0.5M |
| 2025-01-02 | 130.65 | 133.25 | 128.35 | 130.30 | 1.2M |
| 2025-01-01 | 126.85 | 126.95 | 119.90 | 126.95 | 1.0M |