88.12
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 | 87.00 | 91.88 | 86.36 | 88.12 | 1.6M |
| 2025-09-25 | 85.90 | 88.90 | 85.86 | 87.68 | 1.1M |
| 2025-09-24 | 87.67 | 89.32 | 85.50 | 87.38 | 1.2M |
| 2025-09-23 | 89.03 | 91.83 | 86.00 | 87.38 | 1.9M |
| 2025-09-22 | 85.49 | 92.50 | 85.49 | 90.60 | 2.7M |
| 2025-09-19 | 87.82 | 90.01 | 85.50 | 87.00 | 3.1M |
| 2025-09-18 | 83.50 | 89.90 | 83.10 | 87.65 | 3.6M |
| 2025-09-17 | 80.37 | 84.99 | 79.00 | 83.91 | 2.5M |
| 2025-09-16 | 78.01 | 81.99 | 77.61 | 80.65 | 1.5M |
| 2025-09-15 | 79.02 | 80.20 | 77.69 | 78.17 | 1.1M |
| 2025-09-12 | 80.94 | 81.85 | 79.52 | 80.22 | 1.7M |
| 2025-09-11 | 75.71 | 81.34 | 75.10 | 80.84 | 2.3M |
| 2025-09-10 | 74.50 | 76.43 | 74.01 | 75.70 | 0.9M |
| 2025-09-09 | 75.31 | 76.10 | 74.00 | 75.11 | 1.0M |
| 2025-09-08 | 74.91 | 77.00 | 74.88 | 76.11 | 1.4M |
| 2025-09-05 | 74.00 | 74.96 | 72.30 | 74.72 | 1.4M |
| 2025-09-04 | 76.56 | 77.60 | 71.80 | 73.10 | 2.0M |
| 2025-09-03 | 85.20 | 86.00 | 76.00 | 76.56 | 2.7M |
| 2025-09-02 | 84.79 | 85.52 | 81.10 | 85.19 | 2.2M |
| 2025-09-01 | 85.33 | 85.88 | 83.53 | 84.49 | 2.0M |
| 2025-08-29 | 83.37 | 86.30 | 81.60 | 86.30 | 3.3M |
| 2025-08-28 | 86.49 | 86.88 | 81.52 | 83.37 | 3.2M |
| 2025-08-27 | 100.98 | 101.47 | 85.35 | 86.60 | 5.2M |
| 2025-08-26 | 95.00 | 98.00 | 93.11 | 97.68 | 3.1M |
| 2025-08-25 | 97.64 | 100.20 | 94.20 | 95.80 | 2.9M |
| 2025-08-22 | 93.53 | 97.91 | 92.11 | 97.65 | 3.1M |
| 2025-08-21 | 94.96 | 95.41 | 93.42 | 93.53 | 1.3M |
| 2025-08-20 | 98.20 | 98.53 | 93.22 | 95.50 | 2.8M |
| 2025-08-19 | 98.60 | 102.50 | 96.80 | 99.08 | 3.1M |
| 2025-08-18 | 97.01 | 100.55 | 96.20 | 99.48 | 2.6M |
| 2025-08-15 | 95.19 | 97.39 | 93.20 | 96.89 | 1.9M |
| 2025-08-14 | 101.55 | 101.55 | 94.10 | 95.20 | 3.0M |
| 2025-08-13 | 98.00 | 102.62 | 96.50 | 102.31 | 2.7M |
| 2025-08-12 | 100.00 | 102.55 | 97.50 | 98.79 | 2.8M |
| 2025-08-11 | 104.50 | 105.08 | 98.80 | 99.87 | 3.5M |
| 2025-08-08 | 111.90 | 112.10 | 101.77 | 101.81 | 3.7M |
| 2025-08-07 | 107.92 | 115.98 | 105.01 | 111.90 | 4.4M |
| 2025-08-06 | 103.89 | 109.85 | 103.89 | 105.29 | 3.3M |
| 2025-08-05 | 108.97 | 111.50 | 104.77 | 105.00 | 3.2M |
| 2025-08-04 | 100.90 | 112.34 | 100.90 | 108.20 | 4.1M |
| 2025-08-01 | 96.52 | 101.95 | 92.00 | 99.01 | 3.1M |
| 2025-07-31 | 98.21 | 100.47 | 94.80 | 97.05 | 3.0M |
| 2025-07-30 | 98.04 | 102.86 | 96.50 | 99.66 | 2.9M |
| 2025-07-29 | 94.87 | 98.72 | 94.51 | 97.96 | 2.4M |
| 2025-07-28 | 102.75 | 105.43 | 95.82 | 97.53 | 4.3M |
| 2025-07-25 | 105.01 | 105.10 | 101.50 | 101.65 | 2.1M |
| 2025-07-24 | 110.70 | 111.66 | 104.22 | 106.99 | 2.5M |
| 2025-07-23 | 107.63 | 113.53 | 104.19 | 110.60 | 3.1M |
| 2025-07-22 | 106.98 | 113.30 | 104.00 | 109.89 | 3.6M |
| 2025-07-21 | 100.02 | 114.99 | 99.22 | 107.05 | 3.4M |
| 2025-07-18 | 100.00 | 104.50 | 97.08 | 101.27 | 3.1M |
| 2025-07-17 | 93.06 | 104.56 | 91.79 | 103.49 | 4.1M |
| 2025-07-16 | 97.80 | 98.99 | 93.95 | 94.20 | 2.3M |
| 2025-07-15 | 99.36 | 102.00 | 94.00 | 97.00 | 2.5M |
| 2025-07-14 | 101.08 | 104.56 | 96.66 | 98.57 | 2.4M |
| 2025-07-11 | 95.50 | 102.00 | 94.10 | 99.98 | 3.2M |
| 2025-07-10 | 95.00 | 97.39 | 91.50 | 95.60 | 2.7M |
| 2025-07-09 | 91.20 | 108.06 | 91.00 | 97.35 | 4.4M |
| 2025-07-08 | 90.35 | 94.26 | 88.90 | 90.14 | 1.8M |
| 2025-07-07 | 87.71 | 93.29 | 86.33 | 91.00 | 2.5M |
| 2025-07-04 | 92.21 | 92.21 | 85.99 | 86.26 | 2.6M |
| 2025-07-03 | 94.99 | 98.20 | 91.19 | 93.00 | 2.6M |
| 2025-07-02 | 90.00 | 98.80 | 87.70 | 95.94 | 3.4M |
| 2025-07-01 | 87.47 | 98.00 | 85.15 | 90.33 | 3.9M |
| 2025-06-30 | 75.06 | 90.35 | 75.06 | 88.00 | 4.4M |
| 2025-06-27 | 73.58 | 75.78 | 73.29 | 75.29 | 1.7M |
| 2025-06-26 | 73.10 | 77.02 | 73.10 | 73.58 | 2.3M |
| 2025-06-25 | 69.99 | 75.18 | 69.67 | 74.00 | 2.8M |
| 2025-06-24 | 66.35 | 72.50 | 65.91 | 70.41 | 2.0M |
| 2025-06-23 | 65.03 | 67.39 | 64.50 | 67.13 | 0.7M |
| 2025-06-20 | 69.68 | 69.69 | 66.10 | 66.51 | 0.9M |
| 2025-06-19 | 69.00 | 70.08 | 67.49 | 69.70 | 1.3M |
| 2025-06-18 | 68.45 | 71.64 | 68.00 | 69.09 | 1.2M |
| 2025-06-17 | 68.47 | 68.79 | 67.00 | 68.47 | 1.5M |
| 2025-06-16 | 71.50 | 71.50 | 67.80 | 69.19 | 2.6M |
| 2025-06-13 | 67.63 | 73.58 | 66.68 | 72.80 | 3.7M |
| 2025-06-12 | 68.30 | 68.30 | 65.30 | 67.67 | 1.6M |
| 2025-06-11 | 68.64 | 69.44 | 67.51 | 68.30 | 0.6M |
| 2025-06-10 | 69.90 | 70.56 | 67.59 | 68.41 | 0.9M |
| 2025-06-09 | 69.27 | 70.89 | 68.50 | 69.90 | 0.9M |
| 2025-06-06 | 68.38 | 70.70 | 68.38 | 69.82 | 1.0M |
| 2025-06-05 | 68.58 | 70.20 | 67.01 | 68.92 | 0.8M |
| 2025-06-04 | 68.49 | 70.10 | 67.56 | 68.90 | 0.9M |
| 2025-06-03 | 67.88 | 71.08 | 67.88 | 68.39 | 1.7M |
| 2025-05-30 | 66.19 | 67.50 | 65.01 | 66.60 | 0.7M |
| 2025-05-29 | 65.51 | 66.80 | 65.40 | 66.20 | 0.9M |
| 2025-05-28 | 66.81 | 67.30 | 65.41 | 65.85 | 1.2M |
| 2025-05-27 | 64.90 | 67.88 | 64.32 | 67.41 | 1.1M |
| 2025-05-26 | 66.01 | 66.80 | 64.88 | 65.30 | 0.6M |
| 2025-05-23 | 66.97 | 68.05 | 65.67 | 66.31 | 1.1M |
| 2025-05-22 | 66.06 | 68.50 | 65.26 | 66.94 | 1.1M |
| 2025-05-21 | 67.76 | 67.76 | 65.65 | 66.45 | 0.9M |
| 2025-05-20 | 66.68 | 68.03 | 65.62 | 67.64 | 1.4M |
| 2025-05-19 | 67.54 | 68.60 | 65.68 | 66.48 | 1.8M |
| 2025-05-16 | 66.58 | 69.18 | 66.58 | 67.45 | 1.4M |
| 2025-05-15 | 71.43 | 71.87 | 67.23 | 67.69 | 1.8M |
| 2025-05-14 | 75.45 | 76.78 | 69.68 | 70.85 | 3.7M |
| 2025-05-13 | 74.80 | 80.00 | 74.23 | 74.70 | 3.8M |
| 2025-05-12 | 68.50 | 84.00 | 68.30 | 74.00 | 4.3M |
| 2025-05-09 | 75.00 | 77.43 | 69.73 | 70.62 | 3.0M |
| 2025-05-08 | 67.51 | 79.49 | 66.44 | 76.30 | 3.2M |
| 2025-05-07 | 69.98 | 73.50 | 65.55 | 67.65 | 1.6M |
| 2025-05-06 | 64.37 | 68.87 | 64.37 | 68.26 | 1.2M |
| 2025-04-30 | 59.40 | 64.60 | 59.40 | 64.10 | 1.6M |
| 2025-04-29 | 57.88 | 61.37 | 57.88 | 59.40 | 0.7M |
| 2025-04-28 | 57.42 | 60.60 | 56.03 | 59.05 | 1.2M |
| 2025-04-25 | 58.02 | 58.68 | 57.08 | 57.56 | 0.4M |
| 2025-04-24 | 59.66 | 59.68 | 58.00 | 58.30 | 0.5M |
| 2025-04-23 | 59.50 | 62.22 | 59.50 | 59.62 | 1.1M |
| 2025-04-22 | 58.58 | 60.59 | 57.50 | 59.80 | 1.0M |
| 2025-04-21 | 57.19 | 59.50 | 57.02 | 58.58 | 0.4M |
| 2025-04-18 | 58.13 | 58.30 | 57.03 | 57.54 | 0.3M |
| 2025-04-17 | 58.11 | 59.89 | 58.00 | 58.00 | 0.5M |
| 2025-04-16 | 58.58 | 59.56 | 57.60 | 59.00 | 0.4M |
| 2025-04-15 | 60.02 | 60.75 | 58.30 | 59.03 | 0.6M |
| 2025-04-14 | 61.79 | 61.81 | 60.11 | 60.48 | 0.5M |
| 2025-04-11 | 59.10 | 61.78 | 58.58 | 60.79 | 0.9M |
| 2025-04-10 | 58.95 | 61.40 | 58.02 | 59.40 | 1.7M |
| 2025-04-09 | 54.88 | 61.16 | 53.40 | 58.95 | 1.7M |
| 2025-04-08 | 53.40 | 56.00 | 52.52 | 55.72 | 1.1M |
| 2025-04-07 | 59.21 | 60.14 | 49.93 | 53.37 | 1.8M |
| 2025-04-03 | 63.19 | 65.48 | 61.81 | 62.10 | 0.6M |
| 2025-04-02 | 65.90 | 65.90 | 63.60 | 64.52 | 0.6M |
| 2025-04-01 | 62.27 | 66.53 | 62.10 | 65.90 | 0.8M |
| 2025-03-31 | 62.79 | 63.30 | 61.06 | 62.18 | 0.6M |
| 2025-03-28 | 65.90 | 67.22 | 62.59 | 62.59 | 0.8M |
| 2025-03-27 | 66.18 | 67.83 | 65.00 | 66.00 | 0.4M |
| 2025-03-26 | 67.55 | 68.19 | 65.97 | 66.71 | 0.3M |
| 2025-03-25 | 67.44 | 68.50 | 65.48 | 65.87 | 0.7M |
| 2025-03-24 | 67.16 | 68.47 | 63.87 | 65.51 | 0.9M |
| 2025-03-21 | 69.58 | 69.73 | 67.09 | 68.53 | 1.0M |
| 2025-03-20 | 70.38 | 71.99 | 69.64 | 70.30 | 0.6M |
| 2025-03-19 | 70.29 | 73.50 | 70.29 | 70.99 | 0.9M |
| 2025-03-18 | 70.60 | 71.90 | 70.13 | 70.50 | 0.9M |
| 2025-03-17 | 71.65 | 73.49 | 70.15 | 71.92 | 0.7M |
| 2025-03-14 | 69.45 | 73.78 | 68.00 | 72.75 | 1.9M |
| 2025-03-13 | 75.95 | 76.00 | 68.71 | 69.51 | 1.6M |
| 2025-03-12 | 81.00 | 81.00 | 74.06 | 76.75 | 2.0M |
| 2025-03-11 | 76.34 | 78.19 | 74.01 | 77.54 | 1.9M |
| 2025-03-10 | 74.00 | 78.00 | 71.60 | 77.55 | 3.2M |
| 2025-03-07 | 70.77 | 75.88 | 70.50 | 72.72 | 2.1M |
| 2025-03-06 | 73.83 | 74.04 | 70.14 | 70.85 | 1.8M |
| 2025-03-05 | 71.19 | 77.25 | 71.19 | 72.18 | 2.5M |
| 2025-03-04 | 63.98 | 73.00 | 63.11 | 72.20 | 4.2M |
| 2025-03-03 | 61.35 | 64.38 | 60.02 | 63.70 | 1.5M |
| 2025-02-28 | 63.03 | 64.15 | 60.99 | 61.81 | 2.1M |
| 2025-02-27 | 67.06 | 67.80 | 62.22 | 64.17 | 2.5M |
| 2025-02-26 | 66.05 | 69.86 | 65.71 | 68.20 | 2.1M |
| 2025-02-25 | 66.10 | 69.01 | 65.00 | 65.98 | 1.5M |
| 2025-02-24 | 65.00 | 72.96 | 63.41 | 67.50 | 3.2M |
| 2025-02-21 | 66.00 | 66.50 | 62.00 | 63.60 | 2.6M |
| 2025-02-20 | 65.85 | 69.60 | 64.10 | 65.20 | 2.7M |
| 2025-02-19 | 60.74 | 66.59 | 60.60 | 64.70 | 1.8M |
| 2025-02-18 | 63.80 | 65.90 | 61.00 | 61.13 | 1.3M |
| 2025-02-17 | 63.55 | 65.20 | 62.70 | 64.40 | 1.5M |
| 2025-02-14 | 63.69 | 64.00 | 60.40 | 63.30 | 1.4M |
| 2025-02-13 | 68.00 | 70.98 | 63.00 | 63.98 | 2.5M |
| 2025-02-12 | 69.06 | 78.80 | 65.57 | 68.81 | 2.6M |
| 2025-02-11 | 68.01 | 70.12 | 64.30 | 69.75 | 2.9M |
| 2025-02-10 | 61.00 | 71.65 | 59.10 | 70.12 | 4.1M |
| 2025-02-07 | 57.50 | 60.90 | 57.50 | 59.71 | 1.9M |
| 2025-02-06 | 52.30 | 58.50 | 52.14 | 58.17 | 2.0M |
| 2025-02-05 | 51.00 | 52.66 | 50.10 | 52.15 | 0.7M |
| 2025-01-27 | 52.50 | 52.50 | 50.00 | 50.00 | 0.8M |
| 2025-01-24 | 50.77 | 52.50 | 49.51 | 52.29 | 1.0M |
| 2025-01-23 | 50.20 | 52.35 | 49.66 | 50.79 | 1.1M |
| 2025-01-22 | 50.79 | 50.79 | 48.48 | 49.51 | 0.8M |
| 2025-01-21 | 51.00 | 51.66 | 50.22 | 50.70 | 0.9M |
| 2025-01-20 | 50.69 | 54.32 | 50.01 | 50.72 | 1.6M |
| 2025-01-17 | 49.70 | 51.39 | 49.28 | 50.68 | 0.8M |
| 2025-01-16 | 50.94 | 51.73 | 49.03 | 50.00 | 1.6M |
| 2025-01-15 | 52.80 | 53.50 | 50.70 | 50.94 | 1.1M |
| 2025-01-14 | 51.44 | 53.50 | 50.60 | 53.03 | 1.4M |
| 2025-01-13 | 52.80 | 53.19 | 50.28 | 50.88 | 1.2M |
| 2025-01-10 | 54.60 | 58.49 | 53.78 | 54.09 | 1.3M |
| 2025-01-09 | 53.10 | 55.66 | 52.68 | 55.13 | 0.9M |
| 2025-01-08 | 51.72 | 54.47 | 51.12 | 53.64 | 0.9M |
| 2025-01-07 | 50.50 | 52.52 | 50.28 | 51.72 | 0.5M |
| 2025-01-06 | 50.38 | 51.00 | 48.88 | 50.60 | 0.9M |
| 2025-01-03 | 56.50 | 56.60 | 50.51 | 50.88 | 1.8M |
| 2025-01-02 | 56.16 | 57.73 | 54.85 | 56.09 | 0.9M |