92.80
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 | 96.80 | 97.00 | 92.20 | 92.80 | 1.8M |
| 2025-09-25 | 97.60 | 98.50 | 96.20 | 96.60 | 1.0M |
| 2025-09-24 | 100.00 | 100.50 | 97.40 | 97.60 | 1.4M |
| 2025-09-23 | 100.50 | 100.50 | 98.90 | 99.80 | 1.1M |
| 2025-09-22 | 102.50 | 103.50 | 99.80 | 100.00 | 1.4M |
| 2025-09-19 | 106.00 | 107.00 | 101.50 | 102.00 | 2.5M |
| 2025-09-18 | 100.50 | 107.00 | 100.00 | 106.00 | 3.5M |
| 2025-09-17 | 99.50 | 103.50 | 98.90 | 100.50 | 3.2M |
| 2025-09-16 | 97.00 | 100.50 | 97.00 | 98.90 | 1.8M |
| 2025-09-15 | 98.40 | 98.40 | 95.60 | 96.20 | 0.9M |
| 2025-09-12 | 97.60 | 101.00 | 97.40 | 97.40 | 3.0M |
| 2025-09-11 | 101.00 | 101.50 | 96.50 | 96.60 | 1.4M |
| 2025-09-10 | 100.00 | 101.00 | 99.80 | 100.50 | 1.3M |
| 2025-09-09 | 103.00 | 103.50 | 99.20 | 99.50 | 2.5M |
| 2025-09-08 | 102.00 | 102.50 | 100.50 | 102.50 | 0.9M |
| 2025-09-05 | 101.00 | 102.00 | 99.40 | 101.50 | 0.9M |
| 2025-09-04 | 102.50 | 103.50 | 99.70 | 99.80 | 1.2M |
| 2025-09-03 | 99.80 | 104.00 | 99.80 | 102.50 | 1.9M |
| 2025-09-02 | 99.10 | 101.50 | 98.00 | 100.00 | 1.6M |
| 2025-09-01 | 102.00 | 103.00 | 98.50 | 98.50 | 1.7M |
| 2025-08-29 | 104.50 | 106.00 | 102.00 | 102.00 | 1.6M |
| 2025-08-28 | 105.00 | 106.00 | 103.50 | 104.00 | 1.4M |
| 2025-08-27 | 105.50 | 108.50 | 104.50 | 104.50 | 4.0M |
| 2025-08-26 | 102.50 | 106.00 | 101.50 | 104.00 | 2.5M |
| 2025-08-25 | 101.50 | 104.00 | 101.50 | 103.00 | 1.4M |
| 2025-08-22 | 100.50 | 101.00 | 99.40 | 100.00 | 1.2M |
| 2025-08-21 | 101.00 | 103.50 | 100.00 | 101.00 | 1.3M |
| 2025-08-20 | 102.50 | 104.00 | 100.00 | 100.00 | 2.3M |
| 2025-08-19 | 103.00 | 105.00 | 101.00 | 102.50 | 2.1M |
| 2025-08-18 | 106.00 | 106.00 | 102.00 | 102.50 | 2.5M |
| 2025-08-15 | 109.00 | 110.00 | 106.50 | 106.50 | 1.5M |
| 2025-08-14 | 108.00 | 112.50 | 108.00 | 109.00 | 4.2M |
| 2025-08-13 | 109.00 | 111.50 | 107.00 | 108.50 | 2.7M |
| 2025-08-12 | 105.50 | 109.00 | 105.50 | 109.00 | 2.5M |
| 2025-08-11 | 108.00 | 108.00 | 105.00 | 105.50 | 2.7M |
| 2025-08-08 | 112.50 | 114.50 | 109.00 | 109.00 | 3.5M |
| 2025-08-07 | 112.50 | 114.50 | 111.00 | 112.00 | 5.3M |
| 2025-08-06 | 110.00 | 111.50 | 109.00 | 109.00 | 1.3M |
| 2025-08-05 | 110.50 | 114.50 | 110.50 | 110.50 | 2.3M |
| 2025-08-04 | 109.50 | 111.50 | 109.50 | 109.50 | 1.3M |
| 2025-08-01 | 108.00 | 112.50 | 107.50 | 111.50 | 2.2M |
| 2025-07-31 | 111.00 | 112.50 | 110.00 | 110.50 | 2.1M |
| 2025-07-30 | 112.00 | 112.00 | 107.50 | 112.00 | 4.2M |
| 2025-07-29 | 112.00 | 115.00 | 111.00 | 112.00 | 4.7M |
| 2025-07-28 | 113.50 | 115.00 | 111.50 | 111.50 | 4.4M |
| 2025-07-25 | 117.50 | 118.50 | 111.00 | 112.50 | 8.2M |
| 2025-07-24 | 123.00 | 123.50 | 117.50 | 118.50 | 6.6M |
| 2025-07-23 | 124.00 | 124.50 | 121.50 | 122.00 | 7.1M |
| 2025-07-22 | 124.50 | 128.50 | 120.50 | 124.00 | 19.0M |
| 2025-07-21 | 121.50 | 131.00 | 120.00 | 124.00 | 27.8M |
| 2025-07-18 | 123.00 | 124.00 | 120.00 | 122.00 | 4.9M |
| 2025-07-17 | 121.00 | 123.50 | 119.50 | 121.00 | 4.9M |
| 2025-07-16 | 121.00 | 125.50 | 118.00 | 120.00 | 10.1M |
| 2025-07-15 | 119.50 | 120.50 | 118.00 | 120.00 | 3.8M |
| 2025-07-14 | 122.50 | 124.00 | 117.50 | 119.00 | 5.9M |
| 2025-07-11 | 119.00 | 127.00 | 118.50 | 123.00 | 15.8M |
| 2025-07-10 | 121.50 | 122.50 | 117.00 | 118.50 | 7.6M |
| 2025-07-09 | 123.00 | 124.00 | 120.00 | 120.50 | 8.6M |
| 2025-07-08 | 121.00 | 125.50 | 117.50 | 125.50 | 17.5M |
| 2025-07-07 | 123.50 | 127.50 | 120.00 | 120.00 | 21.0M |
| 2025-07-04 | 127.00 | 128.00 | 121.50 | 121.50 | 8.6M |
| 2025-07-03 | 130.00 | 135.50 | 124.00 | 127.50 | 28.9M |
| 2025-07-02 | 116.50 | 126.00 | 114.50 | 126.00 | 19.4M |
| 2025-07-01 | 118.00 | 123.00 | 117.00 | 118.00 | 13.0M |
| 2025-06-30 | 123.00 | 123.50 | 113.50 | 116.00 | 11.9M |
| 2025-06-27 | 118.50 | 124.50 | 116.50 | 123.50 | 19.7M |
| 2025-06-26 | 124.50 | 126.00 | 117.50 | 118.50 | 27.6M |
| 2025-06-25 | 113.00 | 122.00 | 111.50 | 122.00 | 23.9M |
| 2025-06-24 | 104.50 | 111.00 | 103.50 | 111.00 | 15.3M |
| 2025-06-23 | 99.10 | 101.50 | 96.20 | 101.00 | 7.4M |
| 2025-06-20 | 105.00 | 106.00 | 98.00 | 99.70 | 8.0M |
| 2025-06-19 | 107.50 | 111.00 | 105.00 | 105.00 | 6.8M |
| 2025-06-18 | 104.00 | 110.50 | 102.50 | 108.00 | 10.5M |
| 2025-06-17 | 107.00 | 113.00 | 104.00 | 104.00 | 14.2M |
| 2025-06-16 | 101.50 | 107.00 | 101.00 | 107.00 | 11.9M |
| 2025-06-13 | 98.80 | 105.50 | 96.00 | 102.50 | 28.1M |
| 2025-06-12 | 89.10 | 99.30 | 89.00 | 99.30 | 12.2M |
| 2025-06-11 | 89.40 | 92.40 | 88.10 | 90.30 | 6.9M |
| 2025-06-10 | 90.90 | 91.50 | 87.80 | 89.90 | 8.4M |
| 2025-06-09 | 88.10 | 90.40 | 85.50 | 89.20 | 26.2M |
| 2025-06-06 | 81.00 | 88.10 | 80.50 | 88.10 | 8.1M |
| 2025-06-05 | 76.50 | 82.20 | 75.50 | 80.10 | 4.3M |
| 2025-06-04 | 74.60 | 75.70 | 74.60 | 75.70 | 0.6M |
| 2025-06-03 | 74.30 | 74.90 | 72.90 | 73.70 | 0.6M |
| 2025-06-02 | 76.50 | 76.50 | 73.20 | 73.60 | 0.9M |
| 2025-05-29 | 78.10 | 78.70 | 76.50 | 77.10 | 0.6M |
| 2025-05-28 | 78.90 | 79.50 | 77.10 | 77.40 | 0.6M |
| 2025-05-27 | 79.20 | 79.60 | 77.20 | 77.60 | 1.1M |
| 2025-05-26 | 81.20 | 81.20 | 79.00 | 79.00 | 1.2M |
| 2025-05-23 | 83.20 | 83.50 | 80.20 | 80.50 | 2.4M |
| 2025-05-22 | 84.20 | 85.50 | 83.00 | 83.00 | 3.0M |
| 2025-05-21 | 80.50 | 86.50 | 79.70 | 85.40 | 7.3M |
| 2025-05-20 | 79.30 | 82.50 | 78.30 | 80.50 | 2.8M |
| 2025-05-19 | 81.70 | 84.50 | 79.70 | 79.80 | 11.3M |
| 2025-05-16 | 75.10 | 82.30 | 74.70 | 82.30 | 8.5M |
| 2025-05-15 | 76.40 | 76.90 | 74.60 | 74.90 | 1.0M |
| 2025-05-14 | 75.70 | 77.70 | 75.50 | 76.10 | 1.4M |
| 2025-05-13 | 77.20 | 77.90 | 75.00 | 75.50 | 1.8M |
| 2025-05-12 | 76.60 | 77.00 | 75.10 | 75.90 | 2.1M |
| 2025-05-09 | 79.70 | 82.40 | 75.80 | 76.60 | 13.9M |
| 2025-05-08 | 72.30 | 77.10 | 72.30 | 77.10 | 3.6M |
| 2025-05-07 | 71.00 | 71.30 | 69.50 | 70.10 | 0.3M |
| 2025-05-06 | 70.60 | 71.70 | 70.30 | 70.60 | 0.4M |
| 2025-05-05 | 75.00 | 75.20 | 68.70 | 70.70 | 0.7M |
| 2025-05-02 | 74.30 | 75.00 | 73.90 | 74.20 | 0.6M |
| 2025-04-30 | 76.50 | 76.60 | 72.50 | 72.50 | 0.7M |
| 2025-04-29 | 75.80 | 75.80 | 73.60 | 75.50 | 0.8M |
| 2025-04-28 | 72.60 | 76.00 | 72.60 | 74.80 | 1.2M |
| 2025-04-25 | 72.40 | 73.20 | 71.50 | 72.20 | 0.6M |
| 2025-04-24 | 72.40 | 72.60 | 70.40 | 70.50 | 0.4M |
| 2025-04-23 | 70.50 | 71.50 | 70.00 | 71.00 | 0.7M |
| 2025-04-22 | 68.80 | 70.50 | 67.70 | 67.80 | 0.5M |
| 2025-04-21 | 72.40 | 74.50 | 68.30 | 69.10 | 1.0M |
| 2025-04-18 | 75.60 | 75.60 | 71.90 | 71.90 | 0.6M |
| 2025-04-17 | 73.00 | 74.60 | 71.50 | 73.50 | 0.8M |
| 2025-04-16 | 76.20 | 76.30 | 73.20 | 73.60 | 0.9M |
| 2025-04-15 | 72.00 | 77.50 | 71.50 | 76.00 | 1.4M |
| 2025-04-14 | 70.20 | 73.70 | 69.80 | 71.00 | 1.9M |
| 2025-04-11 | 61.70 | 69.00 | 60.80 | 69.00 | 2.2M |
| 2025-04-10 | 65.10 | 66.90 | 64.70 | 66.90 | 3.0M |
| 2025-04-09 | 60.90 | 60.90 | 60.90 | 60.90 | 0.5M |
| 2025-04-08 | 67.60 | 67.60 | 67.60 | 67.60 | 0.3M |
| 2025-04-07 | 75.10 | 75.10 | 75.10 | 75.10 | 0.1M |
| 2025-04-02 | 82.80 | 83.40 | 81.40 | 83.40 | 0.9M |
| 2025-04-01 | 81.60 | 83.70 | 80.60 | 83.10 | 2.0M |
| 2025-03-31 | 81.00 | 85.00 | 79.00 | 79.20 | 3.4M |
| 2025-03-28 | 90.70 | 90.70 | 85.10 | 85.60 | 3.0M |
| 2025-03-27 | 91.80 | 92.30 | 90.90 | 91.10 | 1.1M |
| 2025-03-26 | 94.20 | 94.60 | 92.20 | 92.90 | 1.2M |
| 2025-03-25 | 97.00 | 97.50 | 93.20 | 93.70 | 1.5M |
| 2025-03-24 | 96.90 | 98.70 | 95.50 | 96.00 | 1.0M |
| 2025-03-21 | 98.60 | 99.00 | 96.30 | 96.50 | 1.2M |
| 2025-03-20 | 101.00 | 102.50 | 98.20 | 99.10 | 3.6M |
| 2025-03-19 | 101.50 | 102.00 | 97.40 | 97.40 | 2.2M |
| 2025-03-18 | 95.70 | 104.00 | 95.70 | 101.50 | 3.7M |
| 2025-03-17 | 96.60 | 96.60 | 94.30 | 95.00 | 1.3M |
| 2025-03-14 | 95.60 | 98.40 | 94.50 | 96.00 | 3.4M |
| 2025-03-13 | 99.60 | 100.50 | 93.30 | 93.30 | 3.7M |
| 2025-03-12 | 100.50 | 103.00 | 98.50 | 98.50 | 2.3M |
| 2025-03-11 | 100.00 | 101.50 | 98.00 | 99.20 | 1.8M |
| 2025-03-10 | 106.00 | 107.00 | 103.00 | 104.00 | 0.8M |
| 2025-03-07 | 108.00 | 110.00 | 105.00 | 105.50 | 1.4M |
| 2025-03-06 | 111.50 | 112.00 | 109.00 | 109.00 | 0.5M |
| 2025-03-05 | 112.50 | 113.00 | 110.00 | 110.50 | 0.8M |
| 2025-03-04 | 111.00 | 112.50 | 107.50 | 111.50 | 1.0M |
| 2025-03-03 | 110.50 | 114.00 | 109.00 | 111.50 | 1.2M |
| 2025-02-27 | 116.00 | 118.00 | 112.50 | 113.50 | 0.0M |
| 2025-02-26 | 116.50 | 117.50 | 115.00 | 115.00 | 0.0M |
| 2025-02-25 | 120.50 | 120.50 | 116.50 | 116.50 | 0.0M |
| 2025-02-24 | 118.63 | 119.61 | 116.66 | 119.12 | 0.0M |
| 2025-02-21 | 119.12 | 119.61 | 118.14 | 118.63 | 0.0M |
| 2025-02-20 | 124.02 | 124.51 | 118.63 | 118.63 | 0.0M |
| 2025-02-19 | 125.49 | 125.49 | 121.57 | 121.57 | 0.0M |
| 2025-02-18 | 121.57 | 128.92 | 121.57 | 124.51 | 0.0M |
| 2025-02-17 | 121.57 | 123.04 | 121.08 | 122.06 | 0.0M |
| 2025-02-14 | 121.57 | 125.00 | 121.08 | 121.08 | 0.0M |
| 2025-02-13 | 121.08 | 122.55 | 120.10 | 122.55 | 0.0M |
| 2025-02-12 | 118.63 | 124.02 | 118.14 | 122.06 | 0.0M |
| 2025-02-11 | 117.65 | 119.61 | 115.68 | 116.66 | 0.0M |
| 2025-02-10 | 119.12 | 119.61 | 116.66 | 118.14 | 0.0M |
| 2025-02-07 | 117.15 | 120.59 | 116.66 | 120.59 | 0.0M |
| 2025-02-06 | 119.61 | 122.55 | 118.63 | 118.63 | 0.0M |
| 2025-02-05 | 121.08 | 123.53 | 118.63 | 121.57 | 0.0M |
| 2025-02-04 | 112.50 | 118.00 | 112.50 | 118.00 | 0.0M |
| 2025-02-03 | 110.00 | 110.00 | 105.50 | 107.50 | 0.0M |
| 2025-01-22 | 115.00 | 116.50 | 115.00 | 115.00 | 0.0M |
| 2025-01-21 | 115.50 | 116.50 | 114.50 | 115.50 | 0.0M |
| 2025-01-20 | 114.50 | 115.50 | 114.00 | 115.50 | 0.0M |
| 2025-01-17 | 116.50 | 116.50 | 114.00 | 114.00 | 0.0M |
| 2025-01-16 | 117.00 | 118.50 | 116.00 | 116.50 | 0.0M |
| 2025-01-15 | 117.00 | 118.00 | 114.00 | 114.50 | 0.0M |
| 2025-01-14 | 115.00 | 117.00 | 114.00 | 117.00 | 0.0M |
| 2025-01-13 | 118.00 | 120.00 | 113.50 | 114.00 | 0.0M |
| 2025-01-10 | 121.50 | 124.00 | 120.00 | 120.00 | 1.3M |
| 2025-01-09 | 126.00 | 128.00 | 121.50 | 122.00 | 0.0M |
| 2025-01-08 | 130.00 | 130.50 | 125.00 | 126.00 | 0.0M |
| 2025-01-07 | 136.00 | 137.50 | 132.50 | 133.50 | 0.0M |
| 2025-01-06 | 138.50 | 139.00 | 135.00 | 135.00 | 0.0M |
| 2025-01-03 | 137.00 | 138.00 | 134.00 | 137.00 | 1.9M |
| 2025-01-02 | 138.00 | 138.00 | 134.00 | 134.50 | 0.0M |