86.50
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 87.22 | 88.00 | 85.00 | 86.50 | 0.0M |
| 2025-09-30 | 86.50 | 87.40 | 87.35 | 86.50 | 0.0M |
| 2025-09-29 | 86.50 | 88.00 | 85.00 | 86.50 | 0.0M |
| 2025-09-26 | 86.50 | 88.00 | 85.00 | 86.50 | 0.0M |
| 2025-09-25 | 87.50 | 100.00 | 85.00 | 86.50 | 0.2M |
| 2025-09-24 | 72.50 | 76.50 | 73.38 | 72.50 | 0.0M |
| 2025-09-23 | 72.50 | 75.00 | 70.00 | 72.50 | 0.0M |
| 2025-09-22 | 72.50 | 73.00 | 71.50 | 72.50 | 0.0M |
| 2025-09-19 | 72.50 | 75.00 | 70.00 | 72.50 | 0.0M |
| 2025-09-18 | 72.50 | 75.00 | 72.50 | 72.50 | 0.0M |
| 2025-09-17 | 72.50 | 72.00 | 71.81 | 72.00 | 0.0M |
| 2025-09-16 | 72.50 | 75.00 | 74.24 | 72.50 | 0.0M |
| 2025-09-15 | 72.50 | 74.50 | 71.85 | 72.50 | 0.0M |
| 2025-09-12 | 72.50 | 75.00 | 71.00 | 72.50 | 0.3M |
| 2025-09-11 | 72.50 | 74.63 | 71.75 | 72.50 | 0.0M |
| 2025-09-10 | 72.50 | 75.00 | 70.00 | 72.50 | 0.1M |
| 2025-09-09 | 70.50 | 74.63 | 70.00 | 72.50 | 0.2M |
| 2025-09-08 | 70.50 | 71.55 | 70.00 | 70.50 | 0.0M |
| 2025-09-05 | 70.50 | 72.00 | 71.33 | 70.50 | 0.0M |
| 2025-09-04 | 71.50 | 72.00 | 69.05 | 70.50 | 0.1M |
| 2025-09-03 | 63.50 | 67.00 | 62.00 | 67.00 | 1.7M |
| 2025-09-02 | 63.50 | 63.28 | 63.28 | 63.50 | 0.0M |
| 2025-09-01 | 63.50 | 63.29 | 62.00 | 63.50 | 0.1M |
| 2025-08-29 | 63.50 | 65.00 | 62.00 | 63.50 | 0.0M |
| 2025-08-28 | 63.50 | 63.35 | 62.00 | 63.50 | 0.0M |
| 2025-08-27 | 63.50 | 63.48 | 63.00 | 63.50 | 0.0M |
| 2025-08-26 | 63.50 | 63.50 | 62.10 | 63.50 | 0.1M |
| 2025-08-22 | 63.50 | 65.00 | 62.00 | 63.50 | 0.0M |
| 2025-08-21 | 63.50 | 66.50 | 62.00 | 63.50 | 0.0M |
| 2025-08-20 | 63.50 | 64.37 | 64.36 | 63.50 | 0.0M |
| 2025-08-19 | 63.50 | 65.00 | 62.00 | 63.50 | 0.1M |
| 2025-08-18 | 63.50 | 64.55 | 63.00 | 63.50 | 0.1M |
| 2025-08-15 | 63.50 | 65.00 | 62.38 | 63.50 | 0.0M |
| 2025-08-14 | 63.50 | 65.00 | 63.14 | 63.50 | 0.0M |
| 2025-08-13 | 63.50 | 65.00 | 63.00 | 63.00 | 0.0M |
| 2025-08-12 | 63.50 | 63.50 | 62.10 | 63.50 | 0.0M |
| 2025-08-11 | 63.50 | 64.38 | 62.00 | 63.50 | 0.1M |
| 2025-08-08 | 59.00 | 64.70 | 58.00 | 63.50 | 0.1M |
| 2025-08-07 | 59.00 | 60.00 | 58.55 | 59.00 | 0.0M |
| 2025-08-06 | 59.00 | 59.89 | 58.55 | 59.00 | 0.0M |
| 2025-08-05 | 58.50 | 60.50 | 58.11 | 59.00 | 0.0M |
| 2025-08-04 | 57.00 | 60.00 | 57.40 | 58.50 | 0.2M |
| 2025-08-01 | 56.50 | 58.00 | 55.00 | 57.00 | 0.0M |
| 2025-07-31 | 56.00 | 57.75 | 56.33 | 56.50 | 0.1M |
| 2025-07-30 | 55.50 | 57.00 | 54.00 | 56.00 | 0.0M |
| 2025-07-29 | 55.50 | 56.00 | 54.15 | 55.50 | 0.0M |
| 2025-07-28 | 55.50 | 56.00 | 54.66 | 55.50 | 0.0M |
| 2025-07-25 | 55.50 | 56.88 | 54.00 | 55.50 | 0.0M |
| 2025-07-24 | 52.00 | 55.00 | 52.67 | 55.50 | 0.1M |
| 2025-07-23 | 51.50 | 53.00 | 52.20 | 52.00 | 0.0M |
| 2025-07-22 | 49.50 | 51.95 | 49.10 | 51.50 | 0.1M |
| 2025-07-21 | 49.00 | 49.65 | 48.02 | 49.50 | 0.0M |
| 2025-07-18 | 49.00 | 50.00 | 48.00 | 49.00 | 0.0M |
| 2025-07-17 | 49.00 | 50.00 | 48.00 | 49.00 | 0.0M |
| 2025-07-16 | 49.00 | 50.00 | 48.12 | 49.00 | 0.0M |
| 2025-07-15 | 49.00 | 49.37 | 47.00 | 49.00 | 0.0M |
| 2025-07-14 | 49.00 | 49.44 | 48.05 | 49.00 | 0.0M |
| 2025-07-11 | 48.00 | 48.64 | 48.00 | 48.00 | 0.0M |
| 2025-07-10 | 47.50 | 48.40 | 48.40 | 48.00 | 0.0M |
| 2025-07-09 | 47.50 | 48.40 | 48.40 | 47.50 | 0.0M |
| 2025-07-08 | 44.50 | 47.70 | 45.00 | 47.50 | 0.0M |
| 2025-07-07 | 44.50 | 46.87 | 44.00 | 45.00 | 0.7M |
| 2025-07-04 | 43.50 | 45.00 | 44.00 | 44.50 | 0.3M |
| 2025-07-03 | 43.50 | 43.17 | 43.17 | 43.50 | 0.0M |
| 2025-07-02 | 43.50 | 43.18 | 42.02 | 43.50 | 0.1M |
| 2025-07-01 | 43.50 | 45.00 | 42.00 | 43.50 | 0.0M |
| 2025-06-30 | 43.50 | 42.30 | 42.30 | 43.50 | 0.0M |
| 2025-06-27 | 43.50 | 45.00 | 42.30 | 43.50 | 0.0M |
| 2025-06-26 | 43.50 | 42.30 | 42.00 | 43.50 | 0.0M |
| 2025-06-25 | 43.50 | 43.50 | 43.50 | 43.50 | 0.0M |
| 2025-06-24 | 43.50 | 42.30 | 42.30 | 43.50 | 0.0M |
| 2025-06-23 | 43.50 | 43.70 | 42.00 | 43.50 | 0.0M |
| 2025-06-20 | 43.50 | 42.30 | 42.30 | 43.50 | 0.0M |
| 2025-06-19 | 43.50 | 42.40 | 41.00 | 43.50 | 0.0M |
| 2025-06-18 | 43.50 | 42.50 | 42.03 | 43.50 | 0.0M |
| 2025-06-17 | 43.50 | 42.70 | 42.03 | 43.50 | 0.0M |
| 2025-06-16 | 43.50 | 43.00 | 42.03 | 43.50 | 0.0M |
| 2025-06-13 | 43.50 | 45.00 | 42.03 | 43.50 | 0.0M |
| 2025-06-12 | 43.50 | 43.88 | 43.21 | 43.50 | 0.0M |
| 2025-06-11 | 43.50 | 43.90 | 43.90 | 43.50 | 0.0M |
| 2025-06-10 | 43.50 | 44.00 | 41.20 | 43.50 | 0.0M |
| 2025-06-09 | 43.50 | 45.00 | 42.00 | 43.50 | 0.0M |
| 2025-06-06 | 43.50 | 45.00 | 42.00 | 43.50 | 0.0M |
| 2025-06-05 | 43.50 | 43.87 | 43.84 | 43.50 | 0.0M |
| 2025-06-04 | 43.50 | 43.88 | 43.88 | 43.50 | 0.0M |
| 2025-06-03 | 43.50 | 45.00 | 42.54 | 43.50 | 0.0M |
| 2025-06-02 | 43.50 | 44.00 | 42.50 | 43.50 | 0.0M |
| 2025-05-30 | 43.00 | 44.78 | 42.50 | 43.50 | 0.0M |
| 2025-05-29 | 43.00 | 44.40 | 44.40 | 43.00 | 0.0M |
| 2025-05-28 | 41.50 | 44.00 | 41.50 | 43.00 | 0.0M |
| 2025-05-27 | 41.50 | 43.00 | 41.30 | 41.50 | 0.1M |
| 2025-05-23 | 41.50 | 43.00 | 42.94 | 41.50 | 0.0M |
| 2025-05-22 | 42.00 | 44.00 | 40.00 | 41.50 | 0.1M |
| 2025-05-21 | 43.00 | 45.00 | 41.15 | 42.00 | 0.1M |
| 2025-05-20 | 46.50 | 48.00 | 42.00 | 43.00 | 0.1M |
| 2025-05-19 | 41.50 | 48.67 | 41.00 | 46.50 | 0.4M |
| 2025-05-16 | 41.00 | 41.10 | 40.67 | 41.00 | 0.0M |
| 2025-05-15 | 41.00 | 41.17 | 40.67 | 41.00 | 0.0M |
| 2025-05-14 | 41.00 | 41.24 | 40.67 | 41.00 | 0.0M |
| 2025-05-13 | 41.00 | 42.00 | 40.35 | 41.00 | 0.1M |
| 2025-05-12 | 38.50 | 44.00 | 39.10 | 42.00 | 0.8M |
| 2025-05-09 | 38.50 | 39.10 | 39.10 | 38.50 | 0.0M |
| 2025-05-08 | 38.50 | 40.00 | 38.00 | 38.50 | 0.0M |
| 2025-05-07 | 38.00 | 40.00 | 37.00 | 38.00 | 0.0M |
| 2025-05-06 | 38.00 | 40.00 | 36.90 | 38.00 | 0.0M |
| 2025-05-02 | 38.00 | 40.00 | 38.00 | 38.00 | 0.1M |
| 2025-05-01 | 38.00 | 40.00 | 39.23 | 38.00 | 0.0M |
| 2025-04-30 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-04-29 | 38.00 | 39.30 | 39.30 | 38.00 | 0.0M |
| 2025-04-28 | 38.00 | 39.40 | 36.60 | 38.00 | 0.1M |
| 2025-04-25 | 38.00 | 40.00 | 40.00 | 38.00 | 0.0M |
| 2025-04-24 | 38.00 | 40.80 | 38.00 | 38.00 | 0.1M |
| 2025-04-23 | 38.00 | 38.38 | 38.17 | 38.00 | 0.1M |
| 2025-04-22 | 38.00 | 39.30 | 35.40 | 38.00 | 0.0M |
| 2025-04-17 | 38.00 | 39.40 | 39.40 | 38.00 | 0.1M |
| 2025-04-16 | 38.00 | 40.00 | 36.00 | 38.00 | 0.3M |
| 2025-04-15 | 38.00 | 36.10 | 36.00 | 38.00 | 0.1M |
| 2025-04-14 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-04-11 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2025-04-10 | 38.00 | 40.00 | 38.50 | 38.00 | 0.0M |
| 2025-04-09 | 38.00 | 40.00 | 36.00 | 38.00 | 0.0M |
| 2025-04-08 | 38.00 | 38.89 | 36.40 | 38.00 | 0.0M |
| 2025-04-07 | 38.00 | 40.00 | 39.00 | 38.00 | 0.0M |
| 2025-04-04 | 41.50 | 41.00 | 39.20 | 38.00 | 0.0M |
| 2025-04-03 | 41.50 | 43.00 | 40.00 | 41.50 | 0.1M |
| 2025-04-02 | 42.50 | 42.10 | 41.20 | 42.50 | 0.0M |
| 2025-04-01 | 43.50 | 42.00 | 42.00 | 42.50 | 0.0M |
| 2025-03-31 | 43.50 | 43.50 | 42.00 | 43.50 | 0.1M |
| 2025-03-28 | 48.00 | 46.00 | 42.33 | 43.50 | 0.0M |
| 2025-03-27 | 48.00 | 47.79 | 47.14 | 48.00 | 0.0M |
| 2025-03-26 | 51.50 | 50.00 | 45.50 | 48.00 | 0.1M |
| 2025-03-25 | 49.00 | 49.03 | 48.25 | 49.00 | 0.0M |
| 2025-03-24 | 49.00 | 49.10 | 48.25 | 49.00 | 0.0M |
| 2025-03-21 | 49.00 | 49.00 | 49.00 | 49.00 | 0.0M |
| 2025-03-20 | 49.00 | 49.33 | 49.33 | 49.00 | 0.0M |
| 2025-03-19 | 49.50 | 48.00 | 48.00 | 49.00 | 0.0M |
| 2025-03-18 | 49.50 | 48.25 | 48.25 | 49.50 | 0.0M |
| 2025-03-17 | 49.50 | 49.47 | 48.25 | 49.50 | 0.1M |
| 2025-03-14 | 50.50 | 53.00 | 48.02 | 49.50 | 0.0M |
| 2025-03-13 | 50.50 | 53.00 | 48.00 | 50.50 | 0.0M |
| 2025-03-12 | 50.50 | 53.00 | 52.00 | 50.50 | 0.0M |
| 2025-03-11 | 50.50 | 52.30 | 52.30 | 50.50 | 0.0M |
| 2025-03-10 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2025-03-07 | 50.50 | 50.50 | 50.50 | 50.50 | 0.0M |
| 2025-03-06 | 50.50 | 52.45 | 52.39 | 50.50 | 0.0M |
| 2025-03-05 | 50.50 | 49.30 | 48.00 | 50.50 | 0.0M |
| 2025-03-04 | 50.50 | 52.70 | 49.00 | 50.50 | 0.3M |
| 2025-03-03 | 50.00 | 52.00 | 48.00 | 48.00 | 0.6M |
| 2025-02-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2025-02-27 | 51.50 | 52.00 | 50.00 | 50.00 | 0.1M |
| 2025-02-26 | 51.50 | 51.50 | 51.50 | 51.50 | 0.0M |
| 2025-02-25 | 51.50 | 50.50 | 50.00 | 51.50 | 0.0M |
| 2025-02-24 | 51.50 | 51.75 | 50.00 | 51.50 | 0.0M |
| 2025-02-21 | 52.50 | 52.00 | 50.00 | 51.50 | 0.0M |
| 2025-02-20 | 52.50 | 53.15 | 53.15 | 52.50 | 0.0M |
| 2025-02-19 | 52.50 | 50.00 | 50.00 | 52.50 | 0.0M |
| 2025-02-18 | 54.50 | 57.00 | 52.00 | 52.50 | 0.0M |
| 2025-02-17 | 54.50 | 57.00 | 54.40 | 54.50 | 0.0M |
| 2025-02-14 | 54.50 | 52.00 | 50.00 | 54.50 | 0.0M |
| 2025-02-13 | 54.50 | 52.05 | 52.00 | 54.50 | 0.0M |
| 2025-02-12 | 54.50 | 57.00 | 52.00 | 54.50 | 0.0M |
| 2025-02-11 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2025-02-10 | 54.50 | 56.10 | 54.49 | 55.00 | 0.0M |
| 2025-02-07 | 54.50 | 56.72 | 56.72 | 54.50 | 0.0M |
| 2025-02-06 | 54.50 | 57.00 | 52.00 | 54.50 | 0.0M |
| 2025-02-05 | 54.50 | 54.50 | 54.50 | 54.50 | 0.0M |
| 2025-02-04 | 56.50 | 58.00 | 51.50 | 54.50 | 0.0M |
| 2025-02-03 | 57.50 | 58.00 | 57.00 | 56.50 | 0.0M |
| 2025-01-31 | 58.50 | 60.00 | 57.00 | 58.50 | 0.0M |
| 2025-01-30 | 58.50 | 58.10 | 58.00 | 58.50 | 0.0M |
| 2025-01-29 | 58.50 | 59.40 | 58.00 | 58.50 | 0.0M |
| 2025-01-28 | 58.50 | 58.50 | 58.50 | 58.50 | 0.0M |
| 2025-01-27 | 58.50 | 58.50 | 58.50 | 58.50 | 0.0M |
| 2025-01-24 | 58.50 | 60.00 | 57.00 | 58.50 | 0.0M |
| 2025-01-23 | 58.50 | 58.00 | 58.00 | 58.50 | 0.0M |
| 2025-01-22 | 58.50 | 59.40 | 58.98 | 58.50 | 0.0M |
| 2025-01-21 | 58.50 | 60.00 | 57.50 | 58.50 | 0.1M |
| 2025-01-20 | 58.50 | 57.70 | 57.70 | 58.50 | 0.0M |
| 2025-01-17 | 58.50 | 61.00 | 57.00 | 58.50 | 0.0M |
| 2025-01-16 | 58.50 | 60.00 | 56.00 | 58.50 | 0.0M |
| 2025-01-15 | 58.50 | 57.00 | 57.00 | 58.50 | 0.0M |
| 2025-01-14 | 58.50 | 59.40 | 59.40 | 58.50 | 0.0M |
| 2025-01-13 | 58.50 | 59.49 | 57.50 | 58.50 | 0.0M |
| 2025-01-10 | 71.50 | 73.00 | 54.75 | 58.50 | 0.2M |
| 2025-01-09 | 74.00 | 73.25 | 73.25 | 74.00 | 0.0M |
| 2025-01-08 | 74.00 | 73.00 | 73.00 | 74.00 | 0.0M |
| 2025-01-07 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2025-01-06 | 74.00 | 75.00 | 74.00 | 74.00 | 0.0M |
| 2025-01-03 | 74.00 | 75.00 | 75.00 | 74.00 | 0.0M |
| 2025-01-02 | 73.50 | 75.00 | 70.50 | 74.00 | 0.0M |