119.72
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 119.36 | 121.81 | 118.10 | 119.72 | 0.0M |
| 2025-09-29 | 123.85 | 123.99 | 119.30 | 120.07 | 0.0M |
| 2025-09-26 | 124.16 | 125.00 | 122.03 | 122.57 | 0.0M |
| 2025-09-25 | 124.50 | 126.58 | 123.96 | 124.16 | 0.0M |
| 2025-09-24 | 123.60 | 129.37 | 123.60 | 126.63 | 0.0M |
| 2025-09-23 | 123.55 | 126.99 | 123.55 | 126.11 | 0.0M |
| 2025-09-22 | 125.80 | 127.98 | 123.00 | 124.40 | 0.0M |
| 2025-09-19 | 122.85 | 126.99 | 122.85 | 125.80 | 0.0M |
| 2025-09-18 | 123.00 | 130.01 | 121.93 | 122.85 | 0.0M |
| 2025-09-17 | 127.00 | 127.32 | 122.00 | 122.79 | 0.0M |
| 2025-09-16 | 123.52 | 128.79 | 123.42 | 125.95 | 0.0M |
| 2025-09-15 | 122.05 | 125.75 | 121.59 | 123.52 | 0.0M |
| 2025-09-12 | 123.00 | 126.09 | 120.05 | 122.56 | 0.0M |
| 2025-09-11 | 127.98 | 127.98 | 124.10 | 124.30 | 0.0M |
| 2025-09-10 | 126.13 | 127.63 | 123.15 | 124.41 | 0.0M |
| 2025-09-09 | 122.14 | 126.00 | 122.10 | 124.63 | 0.0M |
| 2025-09-08 | 122.70 | 125.48 | 122.70 | 123.22 | 0.0M |
| 2025-09-05 | 124.97 | 126.50 | 121.95 | 123.22 | 0.0M |
| 2025-09-04 | 128.99 | 128.99 | 124.10 | 124.97 | 0.0M |
| 2025-09-03 | 123.50 | 129.25 | 121.08 | 126.34 | 0.1M |
| 2025-09-02 | 131.52 | 133.70 | 122.00 | 122.89 | 0.1M |
| 2025-09-01 | 130.90 | 133.97 | 128.55 | 131.52 | 0.1M |
| 2025-08-29 | 120.80 | 135.99 | 120.79 | 128.83 | 0.6M |
| 2025-08-28 | 121.60 | 121.60 | 114.81 | 116.71 | 0.0M |
| 2025-08-26 | 121.00 | 124.48 | 119.31 | 121.65 | 0.0M |
| 2025-08-25 | 121.65 | 123.79 | 116.26 | 122.06 | 0.0M |
| 2025-08-22 | 115.25 | 128.00 | 114.95 | 121.54 | 0.1M |
| 2025-08-21 | 115.35 | 116.97 | 115.01 | 115.74 | 0.0M |
| 2025-08-20 | 114.01 | 117.90 | 114.01 | 115.34 | 0.0M |
| 2025-08-19 | 114.25 | 117.45 | 111.90 | 114.31 | 0.1M |
| 2025-08-18 | 119.50 | 122.00 | 114.00 | 115.29 | 0.1M |
| 2025-08-14 | 134.00 | 137.90 | 121.35 | 124.12 | 0.9M |
| 2025-08-13 | 108.20 | 120.55 | 108.05 | 120.55 | 1.0M |
| 2025-08-12 | 103.60 | 104.18 | 97.30 | 100.46 | 0.0M |
| 2025-08-11 | 101.75 | 104.40 | 96.99 | 103.14 | 0.1M |
| 2025-08-08 | 103.49 | 103.49 | 100.25 | 100.49 | 0.0M |
| 2025-08-07 | 102.00 | 103.39 | 101.32 | 101.81 | 0.0M |
| 2025-08-06 | 101.40 | 107.00 | 101.24 | 102.00 | 0.0M |
| 2025-08-05 | 101.25 | 104.30 | 101.25 | 101.39 | 0.0M |
| 2025-08-04 | 105.81 | 105.81 | 100.60 | 102.99 | 0.0M |
| 2025-08-01 | 107.63 | 107.63 | 102.20 | 103.32 | 0.0M |
| 2025-07-31 | 105.07 | 106.10 | 103.00 | 104.05 | 0.0M |
| 2025-07-30 | 106.11 | 106.70 | 105.00 | 105.07 | 0.0M |
| 2025-07-29 | 102.20 | 106.70 | 102.20 | 105.06 | 0.0M |
| 2025-07-28 | 107.95 | 107.95 | 102.25 | 103.08 | 0.0M |
| 2025-07-25 | 104.56 | 105.92 | 104.21 | 104.50 | 0.0M |
| 2025-07-24 | 107.84 | 107.89 | 104.00 | 104.56 | 0.0M |
| 2025-07-23 | 106.66 | 107.37 | 105.71 | 106.09 | 0.0M |
| 2025-07-22 | 107.98 | 107.98 | 106.00 | 106.31 | 0.0M |
| 2025-07-21 | 106.25 | 109.74 | 105.55 | 106.74 | 0.0M |
| 2025-07-18 | 107.13 | 108.39 | 106.00 | 106.48 | 0.0M |
| 2025-07-17 | 107.30 | 108.99 | 106.05 | 106.52 | 0.0M |
| 2025-07-16 | 109.70 | 109.70 | 106.25 | 107.92 | 0.0M |
| 2025-07-15 | 108.00 | 111.98 | 106.04 | 106.84 | 0.0M |
| 2025-07-14 | 108.95 | 110.38 | 107.00 | 107.28 | 0.0M |
| 2025-07-11 | 108.00 | 110.47 | 108.00 | 108.35 | 0.0M |
| 2025-07-10 | 108.30 | 112.78 | 108.30 | 109.82 | 0.0M |
| 2025-07-09 | 109.68 | 112.50 | 109.68 | 111.08 | 0.0M |
| 2025-07-08 | 109.54 | 112.91 | 109.52 | 110.09 | 0.0M |
| 2025-07-07 | 112.44 | 112.44 | 108.40 | 109.09 | 0.0M |
| 2025-07-04 | 109.76 | 112.99 | 109.50 | 109.77 | 0.0M |
| 2025-07-03 | 111.68 | 112.78 | 109.00 | 109.56 | 0.0M |
| 2025-07-02 | 113.00 | 113.99 | 111.38 | 112.30 | 0.0M |
| 2025-07-01 | 114.00 | 116.00 | 111.60 | 112.43 | 0.0M |
| 2025-06-30 | 110.00 | 116.69 | 109.03 | 113.47 | 0.0M |
| 2025-06-27 | 110.11 | 111.79 | 110.11 | 110.80 | 0.0M |
| 2025-06-26 | 108.26 | 112.78 | 108.26 | 111.03 | 0.0M |
| 2025-06-25 | 111.70 | 112.34 | 109.00 | 110.03 | 0.0M |
| 2025-06-24 | 113.07 | 113.07 | 108.00 | 108.52 | 0.0M |
| 2025-06-23 | 113.00 | 113.00 | 107.61 | 108.60 | 0.0M |
| 2025-06-20 | 109.35 | 110.98 | 108.45 | 109.80 | 0.0M |
| 2025-06-19 | 108.65 | 110.39 | 108.15 | 108.38 | 0.0M |
| 2025-06-18 | 109.10 | 112.00 | 108.91 | 109.76 | 0.0M |
| 2025-06-17 | 108.25 | 113.65 | 108.25 | 112.27 | 0.0M |
| 2025-06-16 | 109.55 | 112.00 | 108.10 | 109.94 | 0.0M |
| 2025-06-13 | 110.99 | 112.05 | 108.05 | 109.87 | 0.0M |
| 2025-06-12 | 113.27 | 115.29 | 111.22 | 112.22 | 0.0M |
| 2025-06-11 | 111.71 | 114.00 | 111.10 | 113.26 | 0.0M |
| 2025-06-10 | 114.99 | 114.99 | 110.41 | 112.25 | 0.0M |
| 2025-06-09 | 113.40 | 114.98 | 112.00 | 113.21 | 0.0M |
| 2025-06-06 | 115.20 | 115.48 | 111.00 | 112.62 | 0.0M |
| 2025-06-05 | 112.85 | 115.22 | 112.85 | 114.66 | 0.0M |
| 2025-06-04 | 114.01 | 115.96 | 112.49 | 112.85 | 0.0M |
| 2025-06-03 | 115.38 | 121.99 | 114.00 | 115.05 | 0.0M |
| 2025-06-02 | 119.00 | 121.60 | 115.00 | 115.38 | 0.0M |
| 2025-05-30 | 121.85 | 121.98 | 117.00 | 118.91 | 0.0M |
| 2025-05-29 | 124.40 | 125.00 | 115.80 | 121.79 | 0.0M |
| 2025-05-28 | 112.24 | 129.95 | 111.50 | 124.48 | 0.1M |
| 2025-05-27 | 109.70 | 112.48 | 109.32 | 110.96 | 0.0M |
| 2025-05-26 | 109.88 | 113.79 | 109.75 | 110.22 | 0.0M |
| 2025-05-23 | 113.29 | 113.29 | 108.42 | 109.88 | 0.0M |
| 2025-05-22 | 111.00 | 111.00 | 109.38 | 109.85 | 0.0M |
| 2025-05-21 | 114.39 | 114.39 | 110.91 | 111.07 | 0.0M |
| 2025-05-20 | 114.99 | 115.40 | 111.10 | 111.69 | 0.0M |
| 2025-05-19 | 115.95 | 115.95 | 111.02 | 113.30 | 0.0M |
| 2025-05-16 | 106.57 | 115.00 | 105.15 | 112.48 | 0.0M |
| 2025-05-15 | 107.40 | 107.60 | 104.30 | 106.58 | 0.0M |
| 2025-05-14 | 106.10 | 107.30 | 105.49 | 106.00 | 0.0M |
| 2025-05-13 | 106.10 | 108.00 | 104.81 | 106.10 | 0.0M |
| 2025-05-12 | 102.90 | 107.79 | 102.90 | 106.12 | 0.0M |
| 2025-05-09 | 101.02 | 104.41 | 98.82 | 102.90 | 0.0M |
| 2025-05-08 | 102.65 | 105.99 | 102.51 | 103.57 | 0.0M |
| 2025-05-07 | 100.00 | 104.91 | 100.00 | 101.66 | 0.0M |
| 2025-05-06 | 104.24 | 107.16 | 103.01 | 103.70 | 0.0M |
| 2025-05-05 | 105.00 | 106.38 | 104.02 | 104.63 | 0.0M |
| 2025-05-02 | 106.89 | 107.79 | 104.52 | 105.11 | 0.0M |
| 2025-04-30 | 107.98 | 115.90 | 104.01 | 106.89 | 0.0M |
| 2025-04-29 | 110.23 | 110.28 | 108.51 | 108.53 | 0.0M |
| 2025-04-28 | 109.10 | 110.95 | 107.01 | 108.05 | 0.0M |
| 2025-04-25 | 112.99 | 113.00 | 107.00 | 111.08 | 0.0M |
| 2025-04-24 | 112.26 | 113.95 | 112.23 | 112.99 | 0.0M |
| 2025-04-23 | 115.94 | 115.94 | 111.06 | 112.26 | 0.0M |
| 2025-04-22 | 106.41 | 114.39 | 106.21 | 112.12 | 0.0M |
| 2025-04-21 | 100.30 | 108.70 | 100.30 | 106.41 | 0.0M |
| 2025-04-17 | 102.25 | 104.29 | 102.25 | 103.31 | 0.0M |
| 2025-04-16 | 102.89 | 104.88 | 101.95 | 103.04 | 0.0M |
| 2025-04-15 | 102.00 | 103.01 | 99.49 | 101.09 | 0.0M |
| 2025-04-11 | 99.74 | 101.90 | 97.60 | 98.91 | 0.0M |
| 2025-04-09 | 102.95 | 102.95 | 97.60 | 98.45 | 0.0M |
| 2025-04-08 | 101.97 | 103.44 | 99.63 | 100.97 | 0.0M |
| 2025-04-07 | 88.00 | 102.49 | 88.00 | 101.52 | 0.0M |
| 2025-04-04 | 103.88 | 107.16 | 102.44 | 105.16 | 0.0M |
| 2025-04-03 | 103.99 | 104.82 | 102.35 | 104.16 | 0.0M |
| 2025-04-02 | 101.88 | 107.65 | 101.80 | 103.64 | 0.0M |
| 2025-04-01 | 99.00 | 103.72 | 99.00 | 101.88 | 0.0M |
| 2025-03-28 | 99.00 | 105.25 | 99.00 | 102.12 | 0.0M |
| 2025-03-27 | 102.02 | 102.68 | 101.00 | 101.65 | 0.0M |
| 2025-03-26 | 103.31 | 103.89 | 101.00 | 102.68 | 0.0M |
| 2025-03-25 | 104.10 | 105.51 | 102.00 | 103.31 | 0.0M |
| 2025-03-24 | 105.00 | 108.20 | 103.10 | 104.10 | 0.0M |
| 2025-03-21 | 105.16 | 107.90 | 101.43 | 104.08 | 0.0M |
| 2025-03-20 | 108.20 | 109.25 | 102.70 | 104.80 | 0.0M |
| 2025-03-19 | 106.50 | 106.99 | 102.81 | 104.94 | 0.0M |
| 2025-03-18 | 103.00 | 106.00 | 102.09 | 104.95 | 0.0M |
| 2025-03-17 | 102.50 | 103.59 | 101.12 | 103.12 | 0.0M |
| 2025-03-13 | 102.37 | 103.95 | 101.50 | 103.12 | 0.0M |
| 2025-03-12 | 106.15 | 107.21 | 101.00 | 101.43 | 0.0M |
| 2025-03-11 | 106.50 | 106.79 | 105.00 | 105.83 | 0.0M |
| 2025-03-10 | 103.10 | 108.46 | 103.10 | 107.57 | 0.0M |
| 2025-03-07 | 104.42 | 107.00 | 103.05 | 105.05 | 0.0M |
| 2025-03-06 | 107.00 | 107.00 | 100.83 | 104.42 | 0.0M |
| 2025-03-05 | 97.66 | 104.58 | 97.66 | 101.96 | 0.0M |
| 2025-03-04 | 101.00 | 102.67 | 96.00 | 97.66 | 0.0M |
| 2025-03-03 | 102.06 | 104.46 | 97.51 | 101.31 | 0.0M |
| 2025-02-28 | 106.00 | 106.34 | 102.00 | 103.70 | 0.0M |
| 2025-02-27 | 108.00 | 109.81 | 106.00 | 106.54 | 0.0M |
| 2025-02-25 | 110.99 | 113.26 | 107.34 | 108.57 | 0.0M |
| 2025-02-24 | 109.85 | 113.31 | 109.43 | 111.01 | 0.0M |
| 2025-02-21 | 117.85 | 117.85 | 112.20 | 113.32 | 0.0M |
| 2025-02-20 | 115.15 | 118.89 | 114.31 | 115.76 | 0.0M |
| 2025-02-19 | 116.12 | 118.99 | 114.16 | 115.16 | 0.0M |
| 2025-02-18 | 118.85 | 118.85 | 114.03 | 116.21 | 0.0M |
| 2025-02-17 | 113.15 | 121.92 | 113.15 | 115.12 | 0.0M |
| 2025-02-14 | 120.88 | 124.01 | 116.50 | 117.56 | 0.0M |
| 2025-02-13 | 118.04 | 121.95 | 116.00 | 117.66 | 0.0M |
| 2025-02-12 | 119.00 | 124.86 | 116.35 | 118.04 | 0.0M |
| 2025-02-11 | 125.90 | 125.90 | 118.10 | 120.52 | 0.0M |
| 2025-02-10 | 121.81 | 124.90 | 121.20 | 123.46 | 0.0M |
| 2025-02-07 | 123.34 | 124.89 | 121.11 | 121.81 | 0.0M |
| 2025-02-06 | 126.09 | 126.09 | 123.61 | 124.89 | 0.0M |
| 2025-02-05 | 127.80 | 127.80 | 124.00 | 124.78 | 0.0M |
| 2025-02-04 | 123.00 | 128.47 | 121.52 | 123.82 | 0.0M |
| 2025-02-03 | 127.87 | 129.67 | 121.67 | 125.95 | 0.0M |
| 2025-02-01 | 129.90 | 135.00 | 125.41 | 127.87 | 0.1M |
| 2025-01-31 | 118.98 | 130.00 | 118.98 | 127.15 | 0.0M |
| 2025-01-30 | 121.58 | 122.93 | 116.15 | 118.89 | 0.0M |
| 2025-01-29 | 124.05 | 125.76 | 121.00 | 121.43 | 0.0M |
| 2025-01-28 | 119.95 | 136.23 | 115.00 | 125.98 | 0.1M |
| 2025-01-27 | 126.45 | 128.59 | 121.10 | 122.53 | 0.0M |
| 2025-01-24 | 126.70 | 128.28 | 125.05 | 126.45 | 0.0M |
| 2025-01-23 | 126.00 | 127.90 | 123.01 | 126.74 | 0.0M |
| 2025-01-22 | 129.62 | 129.89 | 125.11 | 125.99 | 0.0M |
| 2025-01-21 | 131.59 | 131.74 | 128.00 | 128.19 | 0.0M |
| 2025-01-20 | 129.74 | 131.31 | 129.00 | 129.89 | 0.0M |
| 2025-01-17 | 131.47 | 131.90 | 129.00 | 129.74 | 0.0M |
| 2025-01-16 | 128.53 | 132.90 | 128.53 | 130.89 | 0.0M |
| 2025-01-15 | 129.48 | 129.48 | 122.49 | 128.53 | 0.0M |
| 2025-01-14 | 120.89 | 124.16 | 120.06 | 123.70 | 0.0M |
| 2025-01-13 | 126.93 | 130.00 | 119.98 | 120.89 | 0.0M |
| 2025-01-10 | 130.30 | 135.86 | 129.00 | 129.04 | 0.0M |
| 2025-01-09 | 133.90 | 134.60 | 130.20 | 130.93 | 0.0M |
| 2025-01-08 | 136.99 | 136.99 | 133.00 | 133.26 | 0.0M |
| 2025-01-07 | 133.11 | 135.00 | 133.11 | 134.54 | 0.0M |
| 2025-01-06 | 135.00 | 136.89 | 132.97 | 133.11 | 0.0M |
| 2025-01-03 | 132.18 | 136.98 | 132.18 | 134.52 | 0.0M |
| 2025-01-02 | 135.52 | 136.95 | 135.51 | 136.03 | 0.0M |
| 2025-01-01 | 134.81 | 138.00 | 132.82 | 135.54 | 0.0M |