89.59
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 | 88.95 | 89.75 | 88.52 | 89.59 | 2.0M |
| 2025-09-26 | 89.41 | 89.77 | 88.30 | 89.52 | 2.1M |
| 2025-09-25 | 89.83 | 90.25 | 88.91 | 89.43 | 1.2M |
| 2025-09-24 | 89.14 | 90.22 | 89.11 | 89.76 | 1.1M |
| 2025-09-23 | 88.09 | 89.50 | 87.98 | 89.38 | 1.5M |
| 2025-09-22 | 89.24 | 89.34 | 88.11 | 88.55 | 1.1M |
| 2025-09-19 | 89.58 | 90.18 | 89.22 | 89.94 | 2.5M |
| 2025-09-18 | 90.18 | 90.72 | 89.08 | 89.11 | 1.3M |
| 2025-09-17 | 89.41 | 90.71 | 89.24 | 90.52 | 1.7M |
| 2025-09-16 | 88.23 | 89.02 | 87.63 | 88.76 | 1.7M |
| 2025-09-15 | 89.49 | 89.83 | 88.65 | 88.70 | 1.4M |
| 2025-09-12 | 90.12 | 90.86 | 89.18 | 89.71 | 1.1M |
| 2025-09-11 | 89.20 | 90.77 | 89.05 | 90.06 | 1.5M |
| 2025-09-10 | 90.81 | 90.97 | 88.33 | 88.82 | 2.2M |
| 2025-09-09 | 89.95 | 92.42 | 89.71 | 91.45 | 7.2M |
| 2025-09-08 | 88.77 | 90.30 | 87.74 | 90.11 | 3.2M |
| 2025-09-05 | 87.43 | 89.00 | 87.39 | 88.88 | 2.0M |
| 2025-09-04 | 87.38 | 87.62 | 86.83 | 87.42 | 1.5M |
| 2025-09-03 | 87.20 | 87.53 | 86.10 | 86.67 | 1.3M |
| 2025-09-02 | 87.87 | 88.81 | 86.83 | 87.43 | 2.7M |
| 2025-08-29 | 88.77 | 89.33 | 88.62 | 88.86 | 1.6M |
| 2025-08-28 | 88.34 | 88.91 | 87.88 | 88.83 | 1.4M |
| 2025-08-27 | 89.11 | 89.18 | 88.20 | 88.53 | 1.7M |
| 2025-08-26 | 89.46 | 90.09 | 89.01 | 89.28 | 3.0M |
| 2025-08-25 | 90.22 | 90.51 | 89.57 | 89.65 | 1.1M |
| 2025-08-22 | 91.39 | 91.58 | 90.16 | 90.34 | 1.8M |
| 2025-08-21 | 92.25 | 92.32 | 91.13 | 91.19 | 1.4M |
| 2025-08-20 | 91.10 | 92.57 | 91.10 | 92.50 | 1.6M |
| 2025-08-19 | 90.13 | 90.43 | 89.53 | 90.40 | 2.1M |
| 2025-08-18 | 90.94 | 91.24 | 89.69 | 89.78 | 1.5M |
| 2025-08-15 | 90.65 | 91.58 | 90.26 | 90.70 | 1.9M |
| 2025-08-14 | 91.61 | 91.99 | 90.30 | 90.65 | 1.8M |
| 2025-08-13 | 92.97 | 93.07 | 90.64 | 91.96 | 2.8M |
| 2025-08-12 | 94.81 | 95.01 | 93.07 | 93.22 | 1.6M |
| 2025-08-11 | 94.77 | 95.50 | 94.26 | 94.51 | 1.4M |
| 2025-08-08 | 93.32 | 94.79 | 93.32 | 94.76 | 1.5M |
| 2025-08-07 | 89.87 | 93.47 | 89.87 | 93.22 | 3.1M |
| 2025-08-06 | 91.01 | 92.43 | 88.79 | 91.32 | 4.3M |
| 2025-08-05 | 97.87 | 98.78 | 97.67 | 98.33 | 1.9M |
| 2025-08-04 | 97.13 | 97.96 | 97.01 | 97.88 | 1.9M |
| 2025-08-01 | 98.24 | 98.27 | 96.69 | 97.27 | 1.8M |
| 2025-07-31 | 98.82 | 99.04 | 96.81 | 96.92 | 1.6M |
| 2025-07-30 | 99.02 | 100.11 | 98.79 | 99.25 | 1.3M |
| 2025-07-29 | 98.63 | 99.30 | 97.76 | 99.25 | 1.7M |
| 2025-07-28 | 99.29 | 99.38 | 97.45 | 98.16 | 1.6M |
| 2025-07-25 | 99.84 | 100.19 | 99.36 | 100.04 | 1.5M |
| 2025-07-24 | 99.97 | 100.67 | 99.66 | 100.17 | 1.5M |
| 2025-07-23 | 99.11 | 100.23 | 99.11 | 99.85 | 1.6M |
| 2025-07-22 | 97.78 | 99.29 | 97.67 | 99.17 | 1.6M |
| 2025-07-21 | 96.78 | 97.92 | 96.72 | 97.61 | 1.2M |
| 2025-07-18 | 96.80 | 97.71 | 96.13 | 96.84 | 1.2M |
| 2025-07-17 | 95.50 | 96.28 | 95.14 | 96.13 | 1.7M |
| 2025-07-16 | 93.79 | 95.51 | 93.67 | 95.45 | 1.5M |
| 2025-07-15 | 95.34 | 95.34 | 93.52 | 93.55 | 1.1M |
| 2025-07-14 | 95.59 | 96.00 | 95.08 | 95.49 | 1.9M |
| 2025-07-11 | 95.10 | 95.72 | 94.43 | 95.52 | 1.2M |
| 2025-07-10 | 95.46 | 95.65 | 94.96 | 95.45 | 1.4M |
| 2025-07-09 | 96.34 | 96.43 | 94.41 | 95.86 | 2.0M |
| 2025-07-08 | 96.27 | 96.64 | 94.70 | 96.00 | 2.2M |
| 2025-07-07 | 96.57 | 97.23 | 96.12 | 96.82 | 2.2M |
| 2025-07-03 | 93.82 | 96.55 | 93.40 | 96.52 | 2.6M |
| 2025-07-02 | 93.14 | 94.00 | 92.98 | 93.58 | 2.1M |
| 2025-07-01 | 92.83 | 94.35 | 92.83 | 93.17 | 2.0M |
| 2025-06-30 | 91.10 | 92.85 | 90.98 | 92.72 | 1.6M |
| 2025-06-27 | 91.30 | 91.42 | 90.67 | 91.10 | 1.9M |
| 2025-06-26 | 92.06 | 92.60 | 91.08 | 91.27 | 1.7M |
| 2025-06-25 | 92.13 | 92.28 | 91.19 | 91.56 | 1.8M |
| 2025-06-24 | 93.47 | 93.50 | 92.31 | 92.67 | 1.6M |
| 2025-06-23 | 92.50 | 93.72 | 92.11 | 92.99 | 1.9M |
| 2025-06-20 | 93.57 | 94.70 | 92.19 | 92.57 | 3.2M |
| 2025-06-18 | 92.37 | 93.53 | 92.35 | 92.71 | 1.2M |
| 2025-06-17 | 92.51 | 93.14 | 91.94 | 92.20 | 1.4M |
| 2025-06-16 | 93.50 | 94.74 | 92.51 | 92.79 | 1.8M |
| 2025-06-13 | 93.19 | 93.75 | 92.69 | 92.85 | 1.3M |
| 2025-06-12 | 93.21 | 93.61 | 92.62 | 93.53 | 1.5M |
| 2025-06-11 | 92.66 | 93.23 | 92.06 | 92.86 | 1.2M |
| 2025-06-10 | 92.16 | 92.96 | 91.95 | 92.89 | 1.1M |
| 2025-06-09 | 92.61 | 92.80 | 91.48 | 92.06 | 1.5M |
| 2025-06-06 | 92.07 | 93.49 | 92.01 | 93.31 | 1.4M |
| 2025-06-05 | 91.07 | 92.38 | 90.50 | 92.02 | 2.0M |
| 2025-06-04 | 91.10 | 91.50 | 90.49 | 90.97 | 1.4M |
| 2025-06-03 | 91.65 | 91.85 | 90.01 | 90.84 | 1.8M |
| 2025-06-02 | 91.32 | 91.57 | 90.04 | 91.56 | 1.7M |
| 2025-05-30 | 91.00 | 92.73 | 90.91 | 91.79 | 6.7M |
| 2025-05-29 | 89.52 | 90.74 | 88.75 | 90.65 | 1.4M |
| 2025-05-28 | 89.10 | 89.72 | 88.75 | 89.42 | 3.2M |
| 2025-05-27 | 90.84 | 91.20 | 88.60 | 88.79 | 2.7M |
| 2025-05-23 | 88.45 | 89.65 | 88.06 | 89.45 | 1.4M |
| 2025-05-22 | 88.77 | 89.27 | 88.31 | 88.59 | 1.1M |
| 2025-05-21 | 88.49 | 89.16 | 88.32 | 88.94 | 1.3M |
| 2025-05-20 | 88.69 | 88.95 | 88.11 | 88.56 | 1.1M |
| 2025-05-19 | 88.01 | 89.12 | 87.84 | 88.69 | 1.2M |
| 2025-05-16 | 86.81 | 88.44 | 86.08 | 88.30 | 1.7M |
| 2025-05-15 | 86.91 | 88.11 | 86.89 | 87.81 | 2.1M |
| 2025-05-14 | 87.13 | 87.27 | 85.65 | 86.62 | 1.9M |
| 2025-05-13 | 87.40 | 88.14 | 87.28 | 87.39 | 1.5M |
| 2025-05-12 | 88.84 | 88.87 | 86.82 | 87.67 | 1.6M |
| 2025-05-09 | 89.80 | 90.05 | 89.35 | 89.50 | 1.5M |
| 2025-05-08 | 91.08 | 91.37 | 89.71 | 89.78 | 1.5M |
| 2025-05-07 | 90.63 | 91.36 | 90.23 | 91.05 | 1.5M |
| 2025-05-06 | 90.52 | 90.92 | 89.80 | 90.51 | 1.8M |
| 2025-05-05 | 89.36 | 90.03 | 88.29 | 89.86 | 0.9M |
| 2025-05-02 | 90.65 | 90.65 | 89.61 | 89.71 | 1.7M |
| 2025-05-01 | 90.27 | 90.27 | 89.31 | 89.54 | 1.5M |
| 2025-04-30 | 89.73 | 90.92 | 88.88 | 90.74 | 2.0M |
| 2025-04-29 | 88.06 | 89.00 | 87.06 | 88.93 | 1.4M |
| 2025-04-28 | 87.91 | 88.25 | 87.32 | 88.02 | 1.7M |
| 2025-04-25 | 88.04 | 88.46 | 87.06 | 87.88 | 1.5M |
| 2025-04-24 | 89.48 | 89.55 | 88.05 | 88.15 | 1.9M |
| 2025-04-23 | 90.47 | 90.47 | 87.95 | 88.84 | 3.5M |
| 2025-04-22 | 89.69 | 91.04 | 89.63 | 90.71 | 1.8M |
| 2025-04-21 | 89.02 | 89.37 | 87.56 | 88.47 | 1.8M |
| 2025-04-17 | 88.09 | 89.76 | 88.04 | 89.31 | 1.5M |
| 2025-04-16 | 90.07 | 90.67 | 87.39 | 87.90 | 2.9M |
| 2025-04-15 | 88.24 | 89.17 | 88.07 | 88.32 | 1.8M |
| 2025-04-14 | 86.91 | 88.16 | 86.90 | 87.96 | 1.7M |
| 2025-04-11 | 86.56 | 87.15 | 85.60 | 86.60 | 2.8M |
| 2025-04-10 | 86.46 | 86.59 | 83.95 | 84.99 | 3.3M |
| 2025-04-09 | 83.47 | 85.88 | 81.00 | 85.09 | 6.6M |
| 2025-04-08 | 84.64 | 85.18 | 81.41 | 81.84 | 3.1M |
| 2025-04-07 | 82.38 | 85.77 | 82.25 | 82.99 | 4.1M |
| 2025-04-04 | 89.37 | 89.65 | 83.90 | 83.93 | 3.9M |
| 2025-04-03 | 89.30 | 91.29 | 89.07 | 89.82 | 3.8M |
| 2025-04-02 | 86.87 | 87.48 | 86.50 | 87.41 | 2.0M |
| 2025-04-01 | 86.86 | 87.28 | 85.98 | 87.18 | 2.0M |
| 2025-03-31 | 86.50 | 87.40 | 86.41 | 87.03 | 3.0M |
| 2025-03-28 | 86.92 | 87.44 | 85.73 | 86.30 | 3.3M |
| 2025-03-27 | 84.95 | 86.40 | 84.95 | 86.26 | 2.4M |
| 2025-03-26 | 83.95 | 85.60 | 83.21 | 85.37 | 3.1M |
| 2025-03-25 | 84.34 | 84.65 | 83.62 | 84.14 | 5.2M |
| 2025-03-24 | 85.18 | 85.81 | 83.40 | 83.79 | 3.3M |
| 2025-03-21 | 85.40 | 87.07 | 84.46 | 84.92 | 13.2M |
| 2025-03-20 | 86.07 | 86.49 | 85.47 | 85.56 | 3.4M |
| 2025-03-19 | 85.56 | 85.86 | 84.77 | 85.68 | 3.8M |
| 2025-03-18 | 84.50 | 85.96 | 84.46 | 85.59 | 4.0M |
| 2025-03-17 | 84.07 | 85.13 | 83.82 | 84.74 | 2.9M |
| 2025-03-14 | 82.28 | 83.55 | 82.03 | 83.40 | 1.8M |
| 2025-03-13 | 82.52 | 82.98 | 81.93 | 82.28 | 2.2M |
| 2025-03-12 | 83.60 | 84.02 | 82.29 | 82.92 | 2.8M |
| 2025-03-11 | 80.95 | 83.83 | 80.70 | 83.37 | 3.7M |
| 2025-03-10 | 82.21 | 83.45 | 80.72 | 80.95 | 4.1M |
| 2025-03-07 | 84.27 | 84.58 | 81.72 | 82.40 | 4.1M |
| 2025-03-06 | 84.27 | 85.09 | 83.86 | 84.45 | 3.0M |
| 2025-03-05 | 83.50 | 84.73 | 82.70 | 84.69 | 4.6M |
| 2025-03-04 | 88.00 | 88.16 | 85.75 | 85.82 | 2.4M |
| 2025-03-03 | 86.36 | 87.73 | 86.21 | 86.92 | 1.9M |
| 2025-02-28 | 86.82 | 87.21 | 85.66 | 86.26 | 2.2M |
| 2025-02-27 | 85.51 | 86.48 | 85.22 | 86.12 | 2.2M |
| 2025-02-26 | 87.43 | 87.74 | 85.74 | 86.08 | 2.0M |
| 2025-02-25 | 87.01 | 88.15 | 86.74 | 87.55 | 2.3M |
| 2025-02-24 | 87.41 | 88.39 | 87.06 | 87.20 | 2.4M |
| 2025-02-21 | 87.01 | 87.59 | 86.57 | 87.29 | 1.8M |
| 2025-02-20 | 86.26 | 86.83 | 86.20 | 86.55 | 1.8M |
| 2025-02-19 | 86.38 | 87.03 | 86.11 | 86.85 | 1.5M |
| 2025-02-18 | 84.90 | 86.98 | 84.61 | 86.74 | 3.0M |
| 2025-02-14 | 82.74 | 85.61 | 82.74 | 84.90 | 2.5M |
| 2025-02-13 | 82.74 | 82.95 | 81.79 | 82.71 | 2.4M |
| 2025-02-12 | 81.24 | 81.52 | 80.70 | 81.39 | 1.6M |
| 2025-02-11 | 80.57 | 81.60 | 80.15 | 81.53 | 1.4M |
| 2025-02-10 | 80.48 | 80.63 | 80.04 | 80.42 | 1.5M |
| 2025-02-07 | 80.41 | 80.55 | 79.65 | 80.03 | 1.3M |
| 2025-02-06 | 80.52 | 80.52 | 79.39 | 80.11 | 1.5M |
| 2025-02-05 | 78.06 | 79.16 | 78.00 | 79.12 | 1.6M |
| 2025-02-04 | 77.79 | 78.54 | 77.40 | 77.87 | 1.5M |
| 2025-02-03 | 77.84 | 78.41 | 76.97 | 78.16 | 1.3M |
| 2025-01-31 | 78.88 | 79.29 | 78.31 | 78.55 | 1.5M |
| 2025-01-30 | 79.04 | 79.50 | 78.81 | 79.32 | 1.1M |
| 2025-01-29 | 77.47 | 78.57 | 77.47 | 78.18 | 1.0M |
| 2025-01-28 | 77.63 | 78.38 | 77.21 | 77.56 | 1.7M |
| 2025-01-27 | 76.79 | 78.58 | 76.60 | 78.23 | 2.3M |
| 2025-01-24 | 76.27 | 76.95 | 76.04 | 76.78 | 1.4M |
| 2025-01-23 | 77.09 | 77.20 | 76.24 | 76.31 | 1.7M |
| 2025-01-22 | 77.80 | 78.11 | 77.00 | 77.06 | 1.2M |
| 2025-01-21 | 77.77 | 78.59 | 77.27 | 77.64 | 1.8M |
| 2025-01-17 | 77.69 | 78.19 | 76.70 | 77.07 | 2.0M |
| 2025-01-16 | 76.27 | 76.47 | 74.84 | 75.96 | 1.7M |
| 2025-01-15 | 76.24 | 76.42 | 75.36 | 75.69 | 2.6M |
| 2025-01-14 | 74.03 | 75.35 | 73.78 | 75.29 | 1.7M |
| 2025-01-13 | 73.51 | 74.43 | 73.40 | 73.75 | 1.7M |
| 2025-01-10 | 75.44 | 76.25 | 73.59 | 73.71 | 2.0M |
| 2025-01-08 | 75.52 | 75.98 | 75.13 | 75.91 | 1.7M |
| 2025-01-07 | 76.24 | 76.68 | 75.71 | 75.84 | 1.4M |
| 2025-01-06 | 76.89 | 77.08 | 75.61 | 75.69 | 0.9M |
| 2025-01-03 | 76.94 | 77.24 | 76.10 | 76.15 | 0.8M |
| 2025-01-02 | 76.96 | 77.54 | 76.30 | 76.55 | 1.3M |