98.70
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 | 94.99 | 99.45 | 92.00 | 98.70 | 0.0M |
| 2025-09-26 | 96.00 | 96.90 | 91.17 | 96.56 | 0.0M |
| 2025-09-25 | 97.00 | 97.40 | 91.54 | 95.94 | 0.0M |
| 2025-09-24 | 92.55 | 97.50 | 92.55 | 96.35 | 0.0M |
| 2025-09-23 | 97.40 | 97.40 | 94.25 | 97.04 | 0.0M |
| 2025-09-22 | 99.00 | 99.00 | 96.00 | 97.14 | 0.0M |
| 2025-09-19 | 97.50 | 97.50 | 96.00 | 97.14 | 0.0M |
| 2025-09-18 | 97.50 | 97.50 | 95.16 | 96.38 | 0.0M |
| 2025-09-17 | 97.50 | 97.50 | 94.75 | 96.23 | 0.0M |
| 2025-09-16 | 95.90 | 95.90 | 93.00 | 95.64 | 0.0M |
| 2025-09-15 | 89.17 | 95.00 | 89.17 | 93.17 | 0.0M |
| 2025-09-12 | 91.99 | 91.99 | 87.00 | 91.46 | 0.0M |
| 2025-09-11 | 89.00 | 91.00 | 84.40 | 90.97 | 0.0M |
| 2025-09-10 | 92.90 | 92.90 | 88.25 | 88.80 | 0.0M |
| 2025-09-09 | 94.00 | 94.00 | 89.75 | 92.75 | 0.0M |
| 2025-09-08 | 95.00 | 95.00 | 86.20 | 93.11 | 0.0M |
| 2025-09-05 | 87.23 | 95.90 | 85.01 | 93.14 | 0.0M |
| 2025-09-04 | 87.00 | 87.95 | 85.00 | 85.81 | 0.0M |
| 2025-09-03 | 85.39 | 87.00 | 83.50 | 85.92 | 0.0M |
| 2025-09-02 | 85.90 | 85.90 | 75.05 | 85.51 | 0.0M |
| 2025-09-01 | 85.50 | 85.50 | 75.50 | 82.30 | 0.0M |
| 2025-08-29 | 85.00 | 85.00 | 78.50 | 80.75 | 0.0M |
| 2025-08-28 | 77.00 | 80.00 | 73.01 | 77.47 | 0.0M |
| 2025-08-26 | 77.50 | 77.50 | 74.65 | 76.99 | 0.0M |
| 2025-08-25 | 72.75 | 76.30 | 72.50 | 75.17 | 0.0M |
| 2025-08-22 | 75.72 | 75.72 | 70.50 | 73.09 | 0.0M |
| 2025-08-21 | 67.00 | 74.70 | 66.10 | 72.35 | 0.0M |
| 2025-08-20 | 63.94 | 71.00 | 63.50 | 68.56 | 0.0M |
| 2025-08-19 | 61.50 | 63.96 | 59.50 | 63.94 | 0.0M |
| 2025-08-18 | 62.05 | 63.50 | 60.00 | 61.50 | 0.0M |
| 2025-08-14 | 63.00 | 64.92 | 63.00 | 63.49 | 0.0M |
| 2025-08-13 | 62.33 | 64.50 | 60.00 | 61.09 | 0.0M |
| 2025-08-12 | 73.98 | 73.98 | 60.45 | 63.93 | 0.0M |
| 2025-08-11 | 68.80 | 68.80 | 63.00 | 63.99 | 0.0M |
| 2025-08-08 | 64.25 | 64.25 | 61.00 | 64.24 | 0.0M |
| 2025-08-07 | 62.99 | 66.00 | 59.00 | 64.01 | 0.0M |
| 2025-08-06 | 64.25 | 64.25 | 61.00 | 63.27 | 0.0M |
| 2025-08-05 | 63.00 | 63.00 | 58.50 | 62.12 | 0.0M |
| 2025-08-04 | 65.00 | 65.00 | 64.40 | 64.40 | 0.0M |
| 2025-08-01 | 62.00 | 62.00 | 59.00 | 59.71 | 0.0M |
| 2025-07-31 | 59.00 | 64.60 | 56.00 | 60.21 | 0.0M |
| 2025-07-30 | 60.00 | 60.00 | 57.01 | 57.60 | 0.0M |
| 2025-07-29 | 60.00 | 60.00 | 57.75 | 59.00 | 0.0M |
| 2025-07-28 | 59.50 | 61.00 | 58.60 | 58.60 | 0.0M |
| 2025-07-25 | 60.90 | 60.90 | 58.75 | 59.49 | 0.0M |
| 2025-07-24 | 63.50 | 63.75 | 59.50 | 59.84 | 0.0M |
| 2025-07-23 | 61.00 | 61.60 | 60.00 | 60.75 | 0.0M |
| 2025-07-22 | 61.00 | 67.00 | 58.99 | 59.00 | 0.0M |
| 2025-07-21 | 62.00 | 62.00 | 59.10 | 59.25 | 0.0M |
| 2025-07-18 | 62.00 | 62.00 | 59.00 | 60.00 | 0.0M |
| 2025-07-17 | 62.00 | 62.00 | 59.99 | 60.00 | 0.0M |
| 2025-07-16 | 59.00 | 62.00 | 59.00 | 61.00 | 0.0M |
| 2025-07-15 | 61.15 | 63.00 | 60.02 | 60.90 | 0.0M |
| 2025-07-14 | 63.50 | 63.50 | 59.95 | 59.95 | 0.0M |
| 2025-07-11 | 63.99 | 63.99 | 60.00 | 63.47 | 0.0M |
| 2025-07-10 | 64.50 | 64.50 | 63.99 | 63.99 | 0.0M |
| 2025-07-09 | 65.00 | 65.00 | 61.00 | 63.45 | 0.0M |
| 2025-07-08 | 63.00 | 64.99 | 60.95 | 63.42 | 0.0M |
| 2025-07-07 | 63.50 | 65.00 | 61.00 | 61.13 | 0.0M |
| 2025-07-04 | 66.98 | 66.98 | 56.75 | 61.64 | 0.0M |
| 2025-07-03 | 67.00 | 67.00 | 62.00 | 63.00 | 0.0M |
| 2025-07-02 | 64.50 | 64.50 | 61.00 | 63.29 | 0.0M |
| 2025-07-01 | 61.35 | 67.00 | 61.35 | 63.29 | 0.0M |
| 2025-06-30 | 69.90 | 69.90 | 66.90 | 66.90 | 0.0M |
| 2025-06-27 | 69.00 | 69.00 | 64.55 | 64.68 | 0.0M |
| 2025-06-26 | 68.00 | 73.98 | 61.02 | 67.94 | 0.0M |
| 2025-06-25 | 64.35 | 70.99 | 64.35 | 66.11 | 0.0M |
| 2025-06-24 | 64.05 | 69.98 | 63.50 | 65.00 | 0.0M |
| 2025-06-23 | 65.20 | 73.95 | 62.00 | 65.00 | 0.0M |
| 2025-06-20 | 67.00 | 67.31 | 65.00 | 65.20 | 0.0M |
| 2025-06-19 | 70.00 | 70.00 | 67.00 | 68.00 | 0.0M |
| 2025-06-18 | 74.90 | 74.90 | 68.00 | 69.98 | 0.0M |
| 2025-06-16 | 70.00 | 70.00 | 68.97 | 68.97 | 0.0M |
| 2025-06-12 | 68.25 | 69.25 | 68.25 | 68.99 | 0.0M |
| 2025-06-11 | 68.00 | 70.00 | 63.15 | 67.66 | 0.0M |
| 2025-06-10 | 68.00 | 68.00 | 65.00 | 67.90 | 0.0M |
| 2025-06-09 | 59.00 | 69.00 | 59.00 | 65.44 | 0.0M |
| 2025-06-06 | 68.25 | 70.00 | 65.00 | 67.06 | 0.0M |
| 2025-06-05 | 71.88 | 71.88 | 65.00 | 66.00 | 0.0M |
| 2025-06-04 | 63.00 | 68.00 | 63.00 | 67.56 | 0.0M |
| 2025-06-03 | 53.35 | 72.90 | 53.35 | 68.78 | 0.0M |
| 2025-06-02 | 70.00 | 70.00 | 60.04 | 64.10 | 0.0M |
| 2025-05-30 | 59.55 | 68.95 | 59.55 | 68.95 | 0.0M |
| 2025-05-29 | 67.00 | 71.95 | 66.80 | 67.60 | 0.0M |
| 2025-05-28 | 72.00 | 72.00 | 69.00 | 69.00 | 0.0M |
| 2025-05-27 | 69.99 | 69.99 | 64.00 | 68.98 | 0.0M |
| 2025-05-26 | 71.99 | 71.99 | 69.85 | 69.85 | 0.0M |
| 2025-05-23 | 73.99 | 73.99 | 68.99 | 68.99 | 0.0M |
| 2025-05-22 | 68.00 | 69.97 | 57.80 | 69.33 | 0.0M |
| 2025-05-21 | 70.00 | 70.00 | 68.00 | 69.00 | 0.0M |
| 2025-05-20 | 65.00 | 72.97 | 65.00 | 68.98 | 0.0M |
| 2025-05-19 | 71.64 | 71.64 | 60.00 | 62.07 | 0.0M |
| 2025-05-16 | 73.17 | 75.00 | 71.63 | 71.64 | 0.0M |
| 2025-05-15 | 75.00 | 77.00 | 70.00 | 73.17 | 0.0M |
| 2025-05-14 | 71.23 | 80.00 | 67.01 | 73.08 | 0.0M |
| 2025-05-13 | 71.00 | 73.00 | 65.00 | 72.68 | 0.0M |
| 2025-05-12 | 72.00 | 72.00 | 65.00 | 69.02 | 0.0M |
| 2025-05-09 | 74.00 | 74.00 | 72.00 | 72.00 | 0.0M |
| 2025-05-08 | 69.01 | 84.00 | 68.05 | 75.99 | 0.0M |
| 2025-05-07 | 84.55 | 84.55 | 70.00 | 70.00 | 0.0M |
| 2025-05-06 | 70.05 | 89.99 | 70.05 | 73.01 | 0.0M |
| 2025-05-05 | 75.75 | 75.75 | 75.75 | 75.75 | 0.0M |
| 2025-05-02 | 90.00 | 90.00 | 73.00 | 75.75 | 0.0M |
| 2025-04-30 | 77.45 | 77.45 | 77.45 | 77.45 | 0.0M |
| 2025-04-29 | 74.00 | 77.48 | 72.01 | 76.35 | 0.0M |
| 2025-04-28 | 72.00 | 77.00 | 71.00 | 75.65 | 0.0M |
| 2025-04-25 | 72.00 | 77.00 | 72.00 | 74.60 | 0.0M |
| 2025-04-24 | 75.00 | 75.00 | 71.00 | 74.55 | 0.0M |
| 2025-04-23 | 77.01 | 77.01 | 73.25 | 73.62 | 0.0M |
| 2025-04-22 | 78.02 | 80.00 | 76.50 | 77.01 | 0.0M |
| 2025-04-21 | 79.99 | 80.78 | 78.00 | 78.02 | 0.0M |
| 2025-04-17 | 79.00 | 79.99 | 79.00 | 79.99 | 0.0M |
| 2025-04-16 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2025-04-15 | 85.00 | 85.00 | 79.90 | 79.90 | 0.0M |
| 2025-04-11 | 79.20 | 79.20 | 79.00 | 79.15 | 0.0M |
| 2025-04-09 | 80.00 | 80.00 | 71.00 | 79.28 | 0.0M |
| 2025-04-08 | 83.72 | 84.55 | 77.00 | 79.69 | 0.0M |
| 2025-04-07 | 82.08 | 82.08 | 82.08 | 82.08 | 0.0M |
| 2025-04-04 | 82.50 | 82.50 | 82.49 | 82.49 | 0.0M |
| 2025-04-03 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2025-04-01 | 83.00 | 83.00 | 82.50 | 82.50 | 0.0M |
| 2025-03-28 | 79.90 | 79.90 | 79.90 | 79.90 | 0.0M |
| 2025-03-27 | 79.00 | 84.79 | 79.00 | 80.75 | 0.0M |
| 2025-03-26 | 87.00 | 87.00 | 87.00 | 87.00 | 0.0M |
| 2025-03-25 | 86.00 | 86.00 | 86.00 | 86.00 | 0.0M |
| 2025-03-21 | 85.00 | 85.00 | 84.00 | 84.00 | 0.0M |
| 2025-03-20 | 87.00 | 87.00 | 86.88 | 86.88 | 0.0M |
| 2025-03-19 | 88.99 | 88.99 | 87.99 | 87.99 | 0.0M |
| 2025-03-18 | 92.90 | 92.90 | 90.99 | 90.99 | 0.0M |
| 2025-03-17 | 85.95 | 85.95 | 84.75 | 84.75 | 0.0M |
| 2025-03-13 | 84.00 | 86.00 | 81.25 | 86.00 | 0.0M |
| 2025-03-11 | 84.58 | 84.58 | 84.58 | 84.58 | 0.0M |
| 2025-03-10 | 85.00 | 87.39 | 84.00 | 84.74 | 0.0M |
| 2025-03-07 | 85.95 | 85.95 | 84.00 | 84.90 | 0.0M |
| 2025-03-06 | 83.89 | 86.00 | 79.20 | 83.00 | 0.0M |
| 2025-03-05 | 83.30 | 88.95 | 83.30 | 87.98 | 0.0M |
| 2025-03-04 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-03-03 | 88.23 | 88.23 | 87.38 | 87.38 | 0.0M |
| 2025-02-28 | 89.00 | 89.00 | 86.50 | 86.50 | 0.0M |
| 2025-02-27 | 88.50 | 88.50 | 86.50 | 86.50 | 0.0M |
| 2025-02-25 | 82.00 | 85.90 | 82.00 | 85.90 | 0.0M |
| 2025-02-24 | 83.00 | 88.99 | 79.00 | 82.94 | 0.0M |
| 2025-02-21 | 85.00 | 85.00 | 82.90 | 83.00 | 0.0M |
| 2025-02-20 | 87.41 | 87.41 | 86.00 | 86.00 | 0.0M |
| 2025-02-19 | 80.36 | 89.00 | 80.36 | 85.70 | 0.0M |
| 2025-02-18 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2025-02-17 | 79.00 | 82.00 | 75.00 | 80.67 | 0.0M |
| 2025-02-14 | 87.00 | 87.00 | 77.50 | 81.00 | 0.0M |
| 2025-02-13 | 87.00 | 87.00 | 78.00 | 85.88 | 0.0M |
| 2025-02-12 | 85.36 | 86.25 | 83.00 | 85.54 | 0.0M |
| 2025-02-11 | 87.00 | 87.00 | 81.25 | 84.36 | 0.0M |
| 2025-02-10 | 89.00 | 89.00 | 86.00 | 86.00 | 0.0M |
| 2025-02-07 | 87.00 | 87.00 | 82.00 | 85.25 | 0.0M |
| 2025-02-06 | 84.00 | 87.00 | 83.65 | 86.00 | 0.0M |
| 2025-02-05 | 88.00 | 89.00 | 83.31 | 83.65 | 0.0M |
| 2025-02-04 | 84.00 | 86.10 | 83.50 | 86.10 | 0.0M |
| 2025-02-03 | 87.00 | 87.00 | 83.50 | 83.50 | 0.0M |
| 2025-02-01 | 89.00 | 90.90 | 84.00 | 85.95 | 0.0M |
| 2025-01-31 | 87.00 | 87.98 | 81.45 | 87.48 | 0.0M |
| 2025-01-30 | 86.00 | 87.00 | 85.00 | 85.59 | 0.0M |
| 2025-01-29 | 92.70 | 92.70 | 85.15 | 85.26 | 0.0M |
| 2025-01-28 | 90.00 | 90.45 | 87.00 | 89.63 | 0.0M |
| 2025-01-27 | 89.80 | 89.80 | 86.00 | 88.85 | 0.0M |
| 2025-01-24 | 92.75 | 92.75 | 86.50 | 89.80 | 0.0M |
| 2025-01-23 | 92.70 | 92.70 | 87.00 | 89.80 | 0.0M |
| 2025-01-22 | 92.50 | 92.50 | 87.50 | 89.94 | 0.0M |
| 2025-01-21 | 91.00 | 92.75 | 86.50 | 89.99 | 0.0M |
| 2025-01-20 | 85.50 | 92.70 | 85.50 | 89.97 | 0.0M |
| 2025-01-17 | 92.99 | 92.99 | 85.00 | 89.74 | 0.0M |
| 2025-01-16 | 89.00 | 90.40 | 82.50 | 88.90 | 0.0M |
| 2025-01-15 | 85.98 | 86.10 | 80.00 | 86.10 | 0.0M |
| 2025-01-14 | 82.80 | 82.80 | 78.00 | 82.00 | 0.0M |
| 2025-01-13 | 85.00 | 85.00 | 78.38 | 78.86 | 0.0M |
| 2025-01-10 | 80.10 | 82.50 | 80.10 | 82.50 | 0.0M |
| 2025-01-09 | 81.70 | 81.70 | 81.69 | 81.69 | 0.0M |
| 2025-01-08 | 83.50 | 83.50 | 83.35 | 83.35 | 0.0M |
| 2025-01-07 | 85.00 | 85.00 | 85.00 | 85.00 | 0.0M |
| 2025-01-06 | 88.45 | 88.45 | 86.73 | 86.73 | 0.0M |
| 2025-01-03 | 88.40 | 88.40 | 86.73 | 86.73 | 0.0M |
| 2025-01-01 | 88.50 | 88.50 | 87.10 | 88.50 | 0.0M |