94.85
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 | 93.00 | 96.45 | 92.70 | 94.85 | 0.0M |
| 2025-09-25 | 94.70 | 94.70 | 90.25 | 92.10 | 0.0M |
| 2025-09-24 | 90.25 | 90.55 | 90.25 | 90.45 | 0.0M |
| 2025-09-23 | 91.10 | 91.10 | 87.85 | 89.95 | 0.0M |
| 2025-09-22 | 93.00 | 93.50 | 91.00 | 91.05 | 0.0M |
| 2025-09-19 | 93.00 | 94.95 | 92.50 | 92.75 | 0.0M |
| 2025-09-18 | 96.20 | 97.40 | 93.40 | 94.35 | 0.0M |
| 2025-09-17 | 97.10 | 97.10 | 95.80 | 96.20 | 0.0M |
| 2025-09-16 | 97.25 | 98.50 | 97.10 | 97.10 | 0.0M |
| 2025-09-15 | 97.00 | 99.00 | 97.00 | 97.60 | 0.0M |
| 2025-09-12 | 98.55 | 98.95 | 98.00 | 98.00 | 0.0M |
| 2025-09-11 | 99.65 | 100.00 | 97.50 | 98.55 | 0.0M |
| 2025-09-10 | 99.85 | 102.40 | 96.50 | 97.75 | 0.1M |
| 2025-09-09 | 101.90 | 102.00 | 97.90 | 98.30 | 0.0M |
| 2025-09-08 | 99.95 | 105.00 | 99.95 | 101.05 | 0.0M |
| 2025-09-05 | 96.10 | 99.60 | 96.00 | 99.60 | 0.0M |
| 2025-09-04 | 101.05 | 101.05 | 95.00 | 97.85 | 0.0M |
| 2025-09-03 | 99.40 | 101.45 | 99.40 | 101.45 | 0.0M |
| 2025-09-02 | 101.25 | 101.25 | 98.75 | 100.25 | 0.0M |
| 2025-09-01 | 100.60 | 101.00 | 99.15 | 100.15 | 0.0M |
| 2025-08-29 | 103.90 | 104.70 | 100.00 | 104.70 | 0.0M |
| 2025-08-28 | 100.50 | 101.85 | 98.65 | 101.85 | 0.0M |
| 2025-08-26 | 103.35 | 103.35 | 102.00 | 102.00 | 0.0M |
| 2025-08-25 | 103.70 | 104.00 | 103.00 | 103.35 | 0.0M |
| 2025-08-22 | 102.20 | 103.55 | 102.20 | 103.55 | 0.0M |
| 2025-08-21 | 103.60 | 103.60 | 102.15 | 102.15 | 0.0M |
| 2025-08-20 | 105.70 | 105.70 | 103.60 | 103.60 | 0.0M |
| 2025-08-19 | 106.55 | 106.55 | 100.05 | 104.00 | 0.0M |
| 2025-08-18 | 101.95 | 108.00 | 101.50 | 102.50 | 0.0M |
| 2025-08-14 | 103.00 | 103.00 | 97.50 | 99.90 | 0.0M |
| 2025-08-13 | 105.20 | 106.00 | 102.00 | 102.70 | 0.0M |
| 2025-08-12 | 106.50 | 109.95 | 106.50 | 108.50 | 0.0M |
| 2025-08-11 | 100.60 | 103.70 | 99.00 | 103.00 | 0.0M |
| 2025-08-08 | 100.85 | 113.00 | 99.35 | 100.60 | 0.1M |
| 2025-08-07 | 97.20 | 97.20 | 97.10 | 97.10 | 0.0M |
| 2025-08-06 | 98.10 | 100.45 | 97.00 | 97.10 | 0.0M |
| 2025-08-04 | 99.65 | 100.00 | 95.65 | 97.65 | 0.0M |
| 2025-08-01 | 101.00 | 101.00 | 99.65 | 99.65 | 0.0M |
| 2025-07-31 | 100.95 | 109.00 | 100.05 | 101.35 | 0.0M |
| 2025-07-30 | 100.25 | 102.00 | 99.30 | 99.55 | 0.0M |
| 2025-07-29 | 101.00 | 101.20 | 100.00 | 100.00 | 0.0M |
| 2025-07-28 | 101.05 | 103.00 | 98.15 | 100.00 | 0.0M |
| 2025-07-25 | 101.00 | 102.45 | 101.00 | 101.55 | 0.0M |
| 2025-07-24 | 103.50 | 103.50 | 101.90 | 102.00 | 0.0M |
| 2025-07-23 | 103.00 | 103.95 | 101.50 | 101.95 | 0.0M |
| 2025-07-22 | 107.15 | 108.00 | 103.75 | 104.55 | 0.0M |
| 2025-07-21 | 104.50 | 107.00 | 103.55 | 107.00 | 0.1M |
| 2025-07-18 | 105.05 | 105.70 | 104.00 | 104.50 | 0.0M |
| 2025-07-17 | 105.40 | 108.00 | 104.10 | 106.00 | 0.0M |
| 2025-07-16 | 103.70 | 106.00 | 103.05 | 103.90 | 0.0M |
| 2025-07-15 | 102.75 | 106.00 | 102.75 | 104.00 | 0.1M |
| 2025-07-14 | 104.50 | 104.50 | 102.60 | 103.70 | 0.0M |
| 2025-07-11 | 106.00 | 106.00 | 102.75 | 104.00 | 0.0M |
| 2025-07-10 | 101.05 | 106.10 | 101.05 | 106.00 | 0.0M |
| 2025-07-09 | 105.50 | 106.00 | 101.00 | 101.90 | 0.0M |
| 2025-07-08 | 105.10 | 105.10 | 104.50 | 104.55 | 0.0M |
| 2025-07-07 | 112.05 | 112.05 | 103.90 | 105.75 | 0.1M |
| 2025-07-04 | 104.90 | 112.00 | 104.90 | 109.45 | 0.0M |
| 2025-07-03 | 103.90 | 103.90 | 102.00 | 102.00 | 0.0M |
| 2025-07-02 | 102.05 | 103.25 | 102.05 | 102.15 | 0.0M |
| 2025-07-01 | 105.90 | 106.00 | 101.05 | 101.40 | 0.0M |
| 2025-06-30 | 101.30 | 104.70 | 101.30 | 104.70 | 0.0M |
| 2025-06-27 | 106.00 | 106.00 | 101.00 | 101.00 | 0.0M |
| 2025-06-26 | 104.25 | 104.25 | 95.15 | 102.35 | 0.0M |
| 2025-06-25 | 106.00 | 107.00 | 104.35 | 104.35 | 0.0M |
| 2025-06-24 | 104.00 | 108.90 | 104.00 | 105.45 | 0.0M |
| 2025-06-20 | 109.65 | 110.00 | 107.00 | 107.00 | 0.0M |
| 2025-06-19 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2025-06-17 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2025-06-16 | 105.00 | 108.50 | 105.00 | 108.00 | 0.0M |
| 2025-06-13 | 108.00 | 108.00 | 108.00 | 108.00 | 0.0M |
| 2025-06-12 | 108.00 | 109.00 | 108.00 | 109.00 | 0.0M |
| 2025-06-11 | 110.25 | 110.25 | 106.00 | 108.80 | 0.0M |
| 2025-06-10 | 108.90 | 113.80 | 108.90 | 112.25 | 0.0M |
| 2025-06-09 | 108.35 | 110.00 | 108.00 | 110.00 | 0.0M |
| 2025-06-06 | 110.00 | 112.45 | 109.00 | 109.00 | 0.0M |
| 2025-06-05 | 104.00 | 112.00 | 104.00 | 111.00 | 0.0M |
| 2025-06-04 | 104.10 | 104.10 | 104.10 | 104.10 | 0.0M |
| 2025-06-03 | 105.00 | 105.00 | 103.00 | 104.10 | 0.0M |
| 2025-06-02 | 106.00 | 108.90 | 101.20 | 106.00 | 0.0M |
| 2025-05-30 | 114.50 | 114.50 | 105.10 | 106.15 | 0.0M |
| 2025-05-29 | 110.15 | 112.00 | 110.00 | 111.30 | 0.0M |
| 2025-05-28 | 109.00 | 112.00 | 108.00 | 110.55 | 0.0M |
| 2025-05-27 | 110.75 | 113.00 | 109.00 | 110.00 | 0.0M |
| 2025-05-26 | 107.50 | 110.85 | 106.05 | 110.75 | 0.0M |
| 2025-05-23 | 104.10 | 111.00 | 104.10 | 106.05 | 0.0M |
| 2025-05-22 | 108.20 | 108.55 | 105.00 | 106.00 | 0.0M |
| 2025-05-21 | 108.00 | 108.65 | 107.80 | 108.20 | 0.0M |
| 2025-05-20 | 107.00 | 108.85 | 105.60 | 108.65 | 0.0M |
| 2025-05-19 | 111.50 | 111.50 | 104.00 | 106.55 | 0.1M |
| 2025-05-16 | 114.55 | 116.95 | 113.20 | 113.20 | 0.0M |
| 2025-05-15 | 113.00 | 113.10 | 112.60 | 112.95 | 0.0M |
| 2025-05-13 | 111.00 | 115.00 | 111.00 | 115.00 | 0.0M |
| 2025-05-12 | 107.10 | 113.90 | 107.10 | 113.75 | 0.0M |
| 2025-05-09 | 110.70 | 110.70 | 106.85 | 108.30 | 0.0M |
| 2025-05-08 | 115.00 | 115.00 | 110.00 | 110.70 | 0.0M |
| 2025-05-07 | 107.55 | 120.00 | 107.55 | 117.70 | 0.0M |
| 2025-05-06 | 107.70 | 115.00 | 107.70 | 112.00 | 0.0M |
| 2025-05-05 | 110.45 | 112.00 | 110.05 | 112.00 | 0.0M |
| 2025-05-02 | 114.00 | 114.00 | 110.05 | 110.05 | 0.0M |
| 2025-04-30 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2025-04-29 | 118.00 | 118.00 | 115.00 | 115.25 | 0.0M |
| 2025-04-25 | 117.00 | 117.00 | 112.00 | 114.00 | 0.0M |
| 2025-04-24 | 118.30 | 120.00 | 118.30 | 120.00 | 0.0M |
| 2025-04-23 | 120.50 | 135.00 | 118.05 | 118.10 | 0.0M |
| 2025-04-22 | 117.50 | 117.50 | 117.50 | 117.50 | 0.0M |
| 2025-04-21 | 113.00 | 115.50 | 113.00 | 114.75 | 0.0M |
| 2025-04-17 | 113.00 | 113.00 | 111.00 | 111.00 | 0.0M |
| 2025-04-16 | 111.45 | 111.45 | 111.45 | 111.45 | 0.0M |
| 2025-04-15 | 111.00 | 111.00 | 109.00 | 109.00 | 0.0M |
| 2025-04-11 | 109.85 | 109.85 | 108.00 | 108.00 | 0.0M |
| 2025-04-09 | 100.05 | 114.90 | 100.05 | 107.45 | 0.0M |
| 2025-04-08 | 110.70 | 110.70 | 107.45 | 108.35 | 0.0M |
| 2025-04-07 | 110.80 | 110.80 | 110.80 | 110.80 | 0.0M |
| 2025-04-04 | 108.50 | 113.80 | 108.50 | 113.80 | 0.0M |
| 2025-04-03 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2025-04-02 | 110.75 | 110.75 | 108.00 | 109.70 | 0.0M |
| 2025-04-01 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2025-03-28 | 110.35 | 111.30 | 108.00 | 108.35 | 0.0M |
| 2025-03-27 | 114.50 | 114.50 | 110.00 | 111.30 | 0.0M |
| 2025-03-26 | 115.20 | 115.20 | 114.00 | 114.50 | 0.0M |
| 2025-03-25 | 115.05 | 115.05 | 112.50 | 115.00 | 0.0M |
| 2025-03-24 | 115.50 | 115.75 | 114.00 | 115.00 | 0.1M |
| 2025-03-21 | 122.10 | 122.10 | 117.00 | 118.40 | 0.0M |
| 2025-03-20 | 123.00 | 125.00 | 121.00 | 124.65 | 0.0M |
| 2025-03-19 | 120.45 | 122.00 | 119.00 | 122.00 | 0.0M |
| 2025-03-18 | 117.00 | 121.00 | 117.00 | 119.35 | 0.0M |
| 2025-03-17 | 120.00 | 120.00 | 117.75 | 118.00 | 0.0M |
| 2025-03-13 | 115.00 | 116.00 | 114.00 | 114.05 | 0.0M |
| 2025-03-12 | 116.00 | 122.00 | 114.10 | 115.00 | 0.0M |
| 2025-03-11 | 110.00 | 115.00 | 109.00 | 115.00 | 0.0M |
| 2025-03-10 | 121.80 | 125.00 | 111.20 | 113.10 | 0.0M |
| 2025-03-07 | 124.00 | 124.00 | 120.00 | 121.80 | 0.0M |
| 2025-03-06 | 118.00 | 121.00 | 118.00 | 118.95 | 0.0M |
| 2025-03-05 | 103.00 | 117.50 | 103.00 | 114.95 | 0.0M |
| 2025-03-04 | 103.10 | 103.10 | 102.00 | 103.00 | 0.0M |
| 2025-03-03 | 97.80 | 108.00 | 96.00 | 107.00 | 0.0M |
| 2025-02-28 | 101.90 | 104.90 | 99.00 | 104.90 | 0.0M |
| 2025-02-27 | 110.00 | 110.00 | 103.60 | 103.60 | 0.0M |
| 2025-02-25 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2025-02-24 | 111.00 | 111.00 | 105.00 | 109.25 | 0.1M |
| 2025-02-21 | 121.80 | 121.80 | 114.90 | 114.90 | 0.0M |
| 2025-02-20 | 112.00 | 114.90 | 112.00 | 112.00 | 0.0M |
| 2025-02-19 | 107.65 | 110.35 | 106.50 | 108.00 | 0.0M |
| 2025-02-18 | 109.00 | 113.80 | 106.55 | 109.85 | 0.0M |
| 2025-02-17 | 115.00 | 116.00 | 110.00 | 110.00 | 0.0M |
| 2025-02-14 | 113.00 | 115.00 | 113.00 | 115.00 | 0.0M |
| 2025-02-13 | 115.50 | 119.80 | 115.00 | 118.65 | 0.0M |
| 2025-02-12 | 108.00 | 118.50 | 108.00 | 113.30 | 0.0M |
| 2025-02-11 | 113.10 | 113.10 | 107.50 | 109.85 | 0.0M |
| 2025-02-10 | 117.00 | 117.00 | 111.00 | 114.05 | 0.0M |
| 2025-02-07 | 124.00 | 126.00 | 116.60 | 116.90 | 0.0M |
| 2025-02-06 | 129.85 | 129.85 | 124.00 | 124.00 | 0.0M |
| 2025-02-05 | 130.00 | 132.00 | 128.50 | 131.00 | 0.0M |
| 2025-02-04 | 132.45 | 134.50 | 128.00 | 130.00 | 0.0M |
| 2025-02-03 | 120.00 | 131.00 | 118.00 | 129.05 | 0.0M |
| 2025-02-01 | 117.50 | 123.00 | 117.50 | 122.75 | 0.0M |
| 2025-01-31 | 108.00 | 116.25 | 108.00 | 114.25 | 0.0M |
| 2025-01-30 | 112.00 | 113.70 | 107.50 | 107.50 | 0.0M |
| 2025-01-29 | 108.30 | 113.00 | 106.20 | 111.50 | 0.0M |
| 2025-01-28 | 110.00 | 110.00 | 95.00 | 106.20 | 0.1M |
| 2025-01-27 | 114.00 | 120.00 | 110.00 | 111.10 | 0.0M |
| 2025-01-24 | 122.20 | 122.60 | 119.60 | 120.00 | 0.0M |
| 2025-01-23 | 127.20 | 127.20 | 122.00 | 122.00 | 0.0M |
| 2025-01-22 | 128.60 | 132.00 | 125.35 | 125.35 | 0.0M |
| 2025-01-21 | 129.60 | 132.45 | 128.60 | 128.60 | 0.0M |
| 2025-01-20 | 125.10 | 129.60 | 125.05 | 128.85 | 0.0M |
| 2025-01-17 | 123.00 | 126.05 | 122.00 | 126.05 | 0.0M |
| 2025-01-16 | 124.00 | 124.75 | 124.00 | 124.75 | 0.0M |
| 2025-01-15 | 124.05 | 125.50 | 121.10 | 125.50 | 0.0M |
| 2025-01-14 | 125.85 | 128.25 | 124.00 | 124.00 | 0.0M |
| 2025-01-13 | 130.00 | 130.00 | 122.00 | 122.00 | 0.0M |
| 2025-01-10 | 125.10 | 128.00 | 123.55 | 125.05 | 0.0M |
| 2025-01-09 | 129.15 | 131.70 | 128.50 | 128.70 | 0.1M |
| 2025-01-08 | 129.20 | 130.00 | 127.00 | 128.40 | 0.0M |
| 2025-01-07 | 129.75 | 132.00 | 129.00 | 132.00 | 0.0M |
| 2025-01-06 | 133.45 | 133.45 | 129.00 | 129.75 | 0.0M |
| 2025-01-03 | 133.95 | 133.95 | 131.45 | 131.65 | 0.0M |
| 2025-01-02 | 133.50 | 134.00 | 132.05 | 132.45 | 0.0M |
| 2025-01-01 | 132.85 | 133.50 | 130.55 | 133.50 | 0.0M |