93.64
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 94.74 | 94.74 | 92.56 | 93.64 | 0.0M |
| 2025-09-26 | 95.18 | 95.70 | 93.46 | 93.68 | 0.0M |
| 2025-09-25 | 98.22 | 99.08 | 95.14 | 95.72 | 0.0M |
| 2025-09-24 | 100.40 | 102.45 | 98.70 | 98.70 | 0.0M |
| 2025-09-23 | 101.75 | 101.80 | 100.25 | 100.25 | 0.0M |
| 2025-09-22 | 102.05 | 102.65 | 101.15 | 101.15 | 0.0M |
| 2025-09-19 | 103.90 | 105.20 | 101.80 | 101.80 | 0.0M |
| 2025-09-18 | 105.05 | 105.20 | 103.55 | 103.55 | 0.0M |
| 2025-09-17 | 105.60 | 106.35 | 104.05 | 104.05 | 0.0M |
| 2025-09-16 | 109.10 | 109.70 | 105.85 | 105.85 | 0.0M |
| 2025-09-15 | 115.55 | 116.45 | 109.50 | 109.70 | 0.0M |
| 2025-09-12 | 117.30 | 117.30 | 116.30 | 116.30 | 0.0M |
| 2025-09-11 | 114.55 | 118.45 | 114.25 | 116.90 | 0.0M |
| 2025-09-10 | 116.40 | 116.45 | 113.35 | 114.25 | 0.0M |
| 2025-09-09 | 118.75 | 118.75 | 115.65 | 117.00 | 0.0M |
| 2025-09-08 | 118.10 | 119.20 | 118.10 | 119.20 | 0.0M |
| 2025-09-05 | 119.50 | 119.50 | 116.85 | 116.85 | 0.0M |
| 2025-09-04 | 118.20 | 120.00 | 118.15 | 119.20 | 0.0M |
| 2025-09-03 | 118.50 | 118.50 | 116.80 | 116.80 | 0.0M |
| 2025-09-02 | 119.65 | 119.95 | 118.70 | 118.70 | 0.0M |
| 2025-09-01 | 119.55 | 120.30 | 119.35 | 119.40 | 0.0M |
| 2025-08-29 | 120.50 | 120.60 | 119.15 | 119.65 | 0.0M |
| 2025-08-28 | 124.55 | 124.55 | 120.85 | 120.85 | 0.0M |
| 2025-08-27 | 124.10 | 125.20 | 124.10 | 124.60 | 0.0M |
| 2025-08-26 | 124.30 | 125.10 | 124.30 | 125.10 | 0.0M |
| 2025-08-25 | 124.45 | 125.25 | 123.40 | 124.20 | 0.0M |
| 2025-08-22 | 127.85 | 127.85 | 123.75 | 123.75 | 0.0M |
| 2025-08-21 | 128.90 | 128.90 | 127.45 | 127.45 | 0.0M |
| 2025-08-20 | 125.70 | 130.00 | 125.70 | 128.80 | 0.0M |
| 2025-08-19 | 123.45 | 126.75 | 123.40 | 126.75 | 0.0M |
| 2025-08-18 | 124.05 | 124.05 | 123.20 | 123.60 | 0.0M |
| 2025-08-15 | 123.45 | 125.00 | 121.00 | 125.00 | 0.0M |
| 2025-08-14 | 124.75 | 126.65 | 123.30 | 123.30 | 0.0M |
| 2025-08-13 | 125.95 | 126.85 | 120.45 | 125.10 | 0.0M |
| 2025-08-12 | 128.55 | 128.55 | 124.70 | 125.90 | 0.0M |
| 2025-08-11 | 127.10 | 128.30 | 125.90 | 127.65 | 0.0M |
| 2025-08-08 | 128.50 | 131.20 | 128.00 | 128.80 | 0.0M |
| 2025-08-07 | 129.65 | 130.55 | 128.50 | 129.95 | 0.0M |
| 2025-08-06 | 128.95 | 129.85 | 128.50 | 129.25 | 0.0M |
| 2025-08-05 | 132.80 | 135.00 | 129.20 | 129.25 | 0.0M |
| 2025-08-04 | 133.35 | 137.45 | 133.35 | 133.95 | 0.0M |
| 2025-08-01 | 132.10 | 133.30 | 131.05 | 132.35 | 0.0M |
| 2025-07-31 | 139.60 | 139.95 | 127.90 | 133.20 | 0.0M |
| 2025-07-30 | 135.50 | 139.25 | 135.50 | 139.25 | 0.0M |
| 2025-07-29 | 137.85 | 138.00 | 135.75 | 136.25 | 0.0M |
| 2025-07-28 | 138.20 | 138.20 | 137.35 | 138.20 | 0.0M |
| 2025-07-25 | 140.70 | 140.70 | 138.45 | 138.45 | 0.0M |
| 2025-07-24 | 138.85 | 140.20 | 137.90 | 140.20 | 0.0M |
| 2025-07-23 | 141.10 | 141.45 | 138.55 | 138.55 | 0.0M |
| 2025-07-22 | 141.75 | 141.80 | 140.00 | 140.90 | 0.0M |
| 2025-07-21 | 142.05 | 143.20 | 141.30 | 142.40 | 0.0M |
| 2025-07-18 | 145.20 | 145.20 | 141.25 | 141.25 | 0.0M |
| 2025-07-17 | 144.45 | 145.00 | 143.90 | 144.75 | 0.0M |
| 2025-07-16 | 140.85 | 140.85 | 140.85 | 140.85 | 0.0M |
| 2025-07-15 | 140.95 | 141.45 | 140.10 | 141.45 | 0.0M |
| 2025-07-14 | 135.95 | 141.00 | 135.55 | 140.45 | 0.0M |
| 2025-07-11 | 134.30 | 137.55 | 133.80 | 135.95 | 0.0M |
| 2025-07-10 | 135.30 | 136.65 | 134.65 | 136.10 | 0.0M |
| 2025-07-09 | 136.20 | 137.60 | 135.05 | 136.05 | 0.0M |
| 2025-07-08 | 139.20 | 139.95 | 135.55 | 135.55 | 0.0M |
| 2025-07-07 | 138.35 | 138.55 | 137.10 | 138.45 | 0.0M |
| 2025-07-04 | 138.05 | 138.05 | 138.00 | 138.00 | 0.0M |
| 2025-07-03 | 136.10 | 137.25 | 136.10 | 137.25 | 0.0M |
| 2025-07-02 | 137.10 | 137.60 | 134.10 | 135.50 | 0.0M |
| 2025-07-01 | 140.10 | 141.90 | 136.85 | 137.60 | 0.0M |
| 2025-06-30 | 138.45 | 139.95 | 138.00 | 139.95 | 0.0M |
| 2025-06-27 | 137.00 | 139.85 | 132.50 | 139.85 | 0.0M |
| 2025-06-26 | 140.45 | 141.15 | 135.95 | 137.35 | 0.0M |
| 2025-06-25 | 143.95 | 144.15 | 140.10 | 140.10 | 0.0M |
| 2025-06-24 | 150.00 | 150.95 | 144.50 | 144.50 | 0.0M |
| 2025-06-23 | 143.35 | 149.15 | 143.35 | 148.60 | 0.0M |
| 2025-06-20 | 140.75 | 144.20 | 139.85 | 144.20 | 0.0M |
| 2025-06-19 | 142.45 | 142.45 | 140.40 | 140.40 | 0.0M |
| 2025-06-18 | 139.80 | 142.20 | 139.30 | 142.20 | 0.0M |
| 2025-06-17 | 137.35 | 138.55 | 137.35 | 138.40 | 0.0M |
| 2025-06-16 | 137.30 | 138.95 | 136.25 | 138.10 | 0.0M |
| 2025-06-13 | 135.10 | 137.70 | 135.05 | 137.45 | 0.0M |
| 2025-06-12 | 137.35 | 137.95 | 133.90 | 134.90 | 0.0M |
| 2025-06-11 | 140.70 | 142.25 | 139.70 | 139.75 | 0.0M |
| 2025-06-10 | 144.80 | 145.30 | 138.70 | 140.55 | 0.0M |
| 2025-06-09 | 148.65 | 149.40 | 142.25 | 143.00 | 0.0M |
| 2025-06-06 | 147.10 | 148.55 | 145.20 | 147.55 | 0.0M |
| 2025-06-05 | 149.40 | 150.25 | 145.00 | 146.95 | 0.0M |
| 2025-06-04 | 154.45 | 154.75 | 149.80 | 149.80 | 0.0M |
| 2025-06-03 | 156.15 | 158.30 | 151.30 | 154.10 | 0.0M |
| 2025-06-02 | 152.55 | 157.05 | 150.10 | 157.05 | 0.0M |
| 2025-05-30 | 147.30 | 152.50 | 147.30 | 152.50 | 0.0M |
| 2025-05-29 | 152.10 | 153.20 | 144.50 | 144.50 | 0.0M |
| 2025-05-28 | 144.40 | 151.00 | 143.90 | 150.50 | 0.0M |
| 2025-05-27 | 144.70 | 145.95 | 143.75 | 145.40 | 0.0M |
| 2025-05-26 | 144.05 | 144.95 | 144.05 | 144.60 | 0.0M |
| 2025-05-23 | 143.50 | 145.40 | 141.75 | 145.40 | 0.0M |
| 2025-05-22 | 144.90 | 146.05 | 144.00 | 144.00 | 0.0M |
| 2025-05-21 | 145.95 | 147.90 | 144.85 | 145.00 | 0.0M |
| 2025-05-20 | 149.50 | 150.30 | 148.80 | 149.85 | 0.0M |
| 2025-05-19 | 149.10 | 150.15 | 148.00 | 149.80 | 0.0M |
| 2025-05-16 | 144.45 | 149.95 | 144.45 | 149.95 | 0.0M |
| 2025-05-15 | 141.70 | 145.85 | 139.90 | 145.05 | 0.0M |
| 2025-05-14 | 142.25 | 142.90 | 139.85 | 142.90 | 0.0M |
| 2025-05-13 | 140.55 | 148.70 | 140.55 | 141.80 | 0.0M |
| 2025-05-12 | 145.20 | 150.60 | 139.05 | 141.50 | 0.0M |
| 2025-05-09 | 140.35 | 142.85 | 139.05 | 142.85 | 0.0M |
| 2025-05-08 | 149.85 | 149.85 | 140.40 | 142.65 | 0.0M |
| 2025-05-07 | 149.50 | 150.40 | 146.20 | 147.10 | 0.0M |
| 2025-05-06 | 151.70 | 152.35 | 148.25 | 148.25 | 0.0M |
| 2025-05-05 | 152.95 | 153.60 | 149.35 | 152.90 | 0.0M |
| 2025-05-02 | 151.95 | 155.25 | 151.20 | 152.55 | 0.0M |
| 2025-04-30 | 151.65 | 152.30 | 147.95 | 150.55 | 0.0M |
| 2025-04-29 | 149.50 | 151.65 | 147.05 | 151.40 | 0.0M |
| 2025-04-28 | 147.55 | 148.55 | 146.40 | 146.40 | 0.0M |
| 2025-04-25 | 146.30 | 147.50 | 145.25 | 146.85 | 0.0M |
| 2025-04-24 | 143.50 | 147.00 | 143.50 | 146.00 | 0.0M |
| 2025-04-23 | 145.00 | 148.90 | 144.55 | 145.55 | 0.0M |
| 2025-04-22 | 137.55 | 143.30 | 137.55 | 142.80 | 0.0M |
| 2025-04-17 | 140.85 | 141.90 | 139.40 | 141.30 | 0.0M |
| 2025-04-16 | 140.60 | 142.00 | 138.20 | 138.65 | 0.0M |
| 2025-04-15 | 141.65 | 144.85 | 140.25 | 142.75 | 0.0M |
| 2025-04-14 | 139.50 | 142.45 | 138.95 | 139.60 | 0.0M |
| 2025-04-11 | 138.50 | 138.55 | 134.00 | 137.90 | 0.0M |
| 2025-04-10 | 138.50 | 140.45 | 134.65 | 137.95 | 0.0M |
| 2025-04-09 | 127.65 | 141.80 | 126.80 | 140.95 | 0.0M |
| 2025-04-08 | 135.75 | 142.50 | 131.15 | 131.15 | 0.0M |
| 2025-04-07 | 125.00 | 136.80 | 112.05 | 133.60 | 0.0M |
| 2025-04-04 | 137.50 | 139.15 | 131.50 | 132.50 | 0.0M |
| 2025-04-03 | 135.00 | 141.90 | 134.20 | 138.70 | 0.0M |
| 2025-04-02 | 144.35 | 146.25 | 142.15 | 145.15 | 0.0M |
| 2025-04-01 | 141.15 | 143.75 | 139.55 | 143.75 | 0.0M |
| 2025-03-31 | 136.80 | 140.45 | 134.50 | 140.45 | 0.0M |
| 2025-03-28 | 136.30 | 137.80 | 133.90 | 136.65 | 0.0M |
| 2025-03-27 | 139.20 | 140.35 | 137.55 | 138.95 | 0.0M |
| 2025-03-26 | 139.35 | 140.75 | 138.55 | 138.80 | 0.0M |
| 2025-03-25 | 134.20 | 139.35 | 133.00 | 139.00 | 0.0M |
| 2025-03-24 | 132.80 | 135.05 | 131.65 | 134.40 | 0.0M |
| 2025-03-21 | 129.65 | 132.30 | 127.70 | 132.30 | 0.0M |
| 2025-03-20 | 130.15 | 131.55 | 129.20 | 129.20 | 0.0M |
| 2025-03-19 | 125.70 | 130.40 | 124.00 | 129.85 | 0.0M |
| 2025-03-18 | 129.55 | 129.55 | 125.50 | 126.20 | 0.0M |
| 2025-03-17 | 125.70 | 130.00 | 125.60 | 130.00 | 0.0M |
| 2025-03-14 | 122.30 | 126.15 | 122.30 | 125.55 | 0.0M |
| 2025-03-13 | 126.75 | 127.20 | 121.15 | 122.50 | 0.0M |
| 2025-03-12 | 124.55 | 130.15 | 123.10 | 127.00 | 0.0M |
| 2025-03-11 | 122.30 | 126.55 | 120.75 | 124.95 | 0.0M |
| 2025-03-10 | 127.00 | 127.00 | 120.90 | 122.35 | 0.0M |
| 2025-03-07 | 127.20 | 127.50 | 120.30 | 125.60 | 0.0M |
| 2025-03-06 | 134.00 | 134.00 | 127.80 | 128.25 | 0.0M |
| 2025-03-05 | 136.25 | 136.25 | 133.00 | 133.55 | 0.0M |
| 2025-03-04 | 139.60 | 140.40 | 134.95 | 137.15 | 0.0M |
| 2025-03-03 | 140.00 | 143.90 | 140.00 | 140.00 | 0.0M |
| 2025-02-28 | 137.95 | 143.70 | 137.10 | 143.60 | 0.0M |
| 2025-02-27 | 145.20 | 146.45 | 137.15 | 137.15 | 0.0M |
| 2025-02-26 | 138.75 | 148.50 | 137.55 | 144.90 | 0.0M |
| 2025-02-25 | 136.05 | 137.45 | 133.55 | 136.10 | 0.0M |
| 2025-02-24 | 134.00 | 137.40 | 131.70 | 135.95 | 0.0M |
| 2025-02-21 | 158.00 | 158.90 | 132.25 | 136.90 | 0.0M |
| 2025-02-20 | 167.75 | 168.80 | 161.15 | 161.15 | 0.0M |
| 2025-02-19 | 164.85 | 170.70 | 163.35 | 169.35 | 0.0M |
| 2025-02-18 | 174.95 | 174.95 | 163.25 | 164.70 | 0.0M |
| 2025-02-17 | 172.00 | 175.45 | 172.00 | 174.15 | 0.0M |
| 2025-02-14 | 169.50 | 170.40 | 167.40 | 169.40 | 0.0M |
| 2025-02-13 | 164.15 | 169.45 | 162.90 | 169.45 | 0.0M |
| 2025-02-12 | 160.90 | 164.70 | 158.60 | 163.30 | 0.0M |
| 2025-02-11 | 164.40 | 164.50 | 157.45 | 160.40 | 0.0M |
| 2025-02-10 | 162.50 | 164.20 | 160.75 | 163.00 | 0.0M |
| 2025-02-07 | 163.15 | 164.80 | 160.75 | 163.15 | 0.0M |
| 2025-02-06 | 164.50 | 164.75 | 160.00 | 162.60 | 0.0M |
| 2025-02-05 | 159.00 | 163.35 | 158.50 | 163.35 | 0.0M |
| 2025-02-04 | 155.00 | 159.80 | 153.10 | 159.25 | 0.0M |
| 2025-02-03 | 150.95 | 157.65 | 149.05 | 156.10 | 0.0M |
| 2025-01-31 | 151.75 | 153.25 | 148.60 | 153.25 | 0.0M |
| 2025-01-30 | 149.70 | 152.70 | 148.50 | 151.55 | 0.0M |
| 2025-01-29 | 147.95 | 148.60 | 146.00 | 148.60 | 0.0M |
| 2025-01-28 | 143.15 | 147.70 | 143.15 | 147.35 | 0.0M |
| 2025-01-27 | 136.00 | 143.20 | 134.00 | 142.45 | 0.0M |
| 2025-01-24 | 140.50 | 140.50 | 136.55 | 139.35 | 0.0M |
| 2025-01-23 | 139.95 | 141.75 | 139.05 | 140.40 | 0.0M |
| 2025-01-22 | 141.70 | 142.05 | 137.80 | 139.85 | 0.0M |
| 2025-01-21 | 133.05 | 140.45 | 133.05 | 140.40 | 0.0M |
| 2025-01-20 | 134.10 | 134.80 | 131.00 | 131.40 | 0.0M |
| 2025-01-17 | 136.25 | 137.70 | 134.40 | 135.95 | 0.0M |
| 2025-01-16 | 135.60 | 137.90 | 135.20 | 135.70 | 0.0M |
| 2025-01-15 | 136.80 | 136.80 | 133.95 | 135.80 | 0.0M |
| 2025-01-14 | 134.80 | 137.25 | 133.25 | 133.25 | 0.0M |
| 2025-01-13 | 135.65 | 137.20 | 132.00 | 135.60 | 0.0M |
| 2025-01-10 | 136.50 | 138.00 | 134.90 | 135.05 | 0.0M |
| 2025-01-09 | 135.45 | 136.25 | 135.45 | 136.25 | 0.0M |
| 2025-01-08 | 135.10 | 136.00 | 134.25 | 135.40 | 0.0M |
| 2025-01-07 | 135.40 | 136.30 | 130.80 | 134.85 | 0.0M |
| 2025-01-06 | 131.00 | 135.75 | 129.25 | 135.75 | 0.0M |
| 2025-01-03 | 130.05 | 131.65 | 128.95 | 130.90 | 0.0M |
| 2025-01-02 | 118.00 | 129.45 | 117.00 | 129.45 | 0.0M |