103.00
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 | 101.00 | 105.00 | 98.70 | 103.00 | 0.0M |
| 2025-09-25 | 101.48 | 103.00 | 101.48 | 103.00 | 0.0M |
| 2025-09-24 | 100.30 | 101.50 | 98.81 | 101.50 | 0.0M |
| 2025-09-23 | 99.69 | 100.94 | 97.00 | 100.50 | 0.0M |
| 2025-09-22 | 97.94 | 100.96 | 97.51 | 100.96 | 0.0M |
| 2025-09-19 | 99.09 | 101.52 | 99.09 | 101.52 | 0.0M |
| 2025-09-18 | 102.00 | 102.48 | 99.01 | 102.00 | 0.0M |
| 2025-09-17 | 99.40 | 102.90 | 96.29 | 102.90 | 0.0M |
| 2025-09-16 | 101.74 | 101.82 | 100.00 | 100.00 | 0.0M |
| 2025-09-15 | 102.12 | 104.98 | 102.12 | 104.98 | 0.0M |
| 2025-09-12 | 104.50 | 105.00 | 104.48 | 105.00 | 0.0M |
| 2025-09-11 | 104.66 | 104.98 | 102.14 | 104.20 | 0.0M |
| 2025-09-10 | 103.18 | 105.00 | 103.18 | 105.00 | 0.0M |
| 2025-09-09 | 101.74 | 106.74 | 101.74 | 106.74 | 0.0M |
| 2025-09-08 | 102.20 | 104.38 | 101.74 | 104.38 | 0.0M |
| 2025-09-05 | 106.42 | 108.00 | 106.00 | 106.00 | 0.0M |
| 2025-09-04 | 101.74 | 107.00 | 101.74 | 106.42 | 0.0M |
| 2025-09-03 | 106.00 | 106.00 | 102.34 | 104.84 | 0.0M |
| 2025-09-02 | 112.00 | 115.08 | 106.00 | 106.00 | 0.0M |
| 2025-09-01 | 105.98 | 116.00 | 105.98 | 116.00 | 0.0M |
| 2025-08-29 | 107.00 | 112.00 | 102.26 | 110.66 | 0.0M |
| 2025-08-28 | 106.98 | 112.00 | 106.92 | 112.00 | 0.0M |
| 2025-08-27 | 108.00 | 108.00 | 102.00 | 107.00 | 0.0M |
| 2025-08-26 | 117.02 | 119.00 | 107.56 | 112.56 | 0.0M |
| 2025-08-25 | 108.00 | 120.00 | 108.00 | 119.20 | 0.0M |
| 2025-08-22 | 102.00 | 107.50 | 102.00 | 107.48 | 0.0M |
| 2025-08-21 | 104.78 | 107.00 | 101.50 | 101.50 | 0.0M |
| 2025-08-20 | 102.46 | 104.78 | 101.60 | 104.78 | 0.0M |
| 2025-08-19 | 101.00 | 102.50 | 100.30 | 102.50 | 0.0M |
| 2025-08-18 | 97.40 | 103.00 | 96.01 | 102.98 | 0.0M |
| 2025-08-15 | 95.01 | 96.00 | 95.01 | 96.00 | 0.0M |
| 2025-08-14 | 93.01 | 95.00 | 93.00 | 95.00 | 0.0M |
| 2025-08-13 | 95.00 | 96.00 | 94.90 | 96.00 | 0.0M |
| 2025-08-12 | 94.65 | 95.50 | 94.65 | 95.00 | 0.0M |
| 2025-08-11 | 94.99 | 95.00 | 94.15 | 94.65 | 0.0M |
| 2025-08-08 | 95.61 | 95.61 | 93.02 | 94.98 | 0.0M |
| 2025-08-07 | 96.99 | 97.20 | 95.00 | 95.61 | 0.0M |
| 2025-08-06 | 92.89 | 97.00 | 92.00 | 97.00 | 0.0M |
| 2025-08-05 | 94.01 | 94.01 | 91.74 | 92.89 | 0.0M |
| 2025-08-04 | 94.55 | 95.00 | 94.00 | 94.00 | 0.0M |
| 2025-08-01 | 97.39 | 97.39 | 94.00 | 95.50 | 0.0M |
| 2025-07-31 | 97.39 | 97.50 | 94.50 | 97.40 | 0.0M |
| 2025-07-30 | 94.02 | 97.50 | 93.00 | 97.50 | 0.0M |
| 2025-07-29 | 94.97 | 95.00 | 93.01 | 95.00 | 0.0M |
| 2025-07-28 | 91.99 | 95.00 | 91.00 | 94.98 | 0.0M |
| 2025-07-25 | 87.19 | 92.00 | 87.19 | 92.00 | 0.0M |
| 2025-07-24 | 86.01 | 87.20 | 86.00 | 87.20 | 0.0M |
| 2025-07-23 | 86.00 | 86.60 | 85.50 | 86.60 | 0.0M |
| 2025-07-22 | 90.40 | 90.40 | 85.50 | 85.50 | 0.0M |
| 2025-07-21 | 86.51 | 90.50 | 86.01 | 90.50 | 0.0M |
| 2025-07-18 | 85.01 | 87.00 | 85.00 | 86.50 | 0.0M |
| 2025-07-17 | 84.01 | 86.90 | 84.00 | 85.55 | 0.0M |
| 2025-07-16 | 84.00 | 84.10 | 83.47 | 84.00 | 0.0M |
| 2025-07-15 | 83.00 | 84.00 | 83.00 | 84.00 | 0.0M |
| 2025-07-14 | 82.51 | 82.90 | 82.00 | 82.90 | 0.0M |
| 2025-07-11 | 79.60 | 82.50 | 79.60 | 82.50 | 0.0M |
| 2025-07-10 | 79.70 | 80.50 | 79.70 | 80.02 | 0.0M |
| 2025-07-09 | 80.01 | 80.01 | 79.70 | 79.70 | 0.0M |
| 2025-07-08 | 79.71 | 80.00 | 79.71 | 80.00 | 0.0M |
| 2025-07-07 | 79.99 | 80.00 | 79.71 | 79.71 | 0.0M |
| 2025-07-04 | 80.01 | 80.50 | 80.00 | 80.00 | 0.0M |
| 2025-07-03 | 79.10 | 80.00 | 79.00 | 80.00 | 0.0M |
| 2025-07-02 | 79.00 | 79.10 | 78.00 | 79.10 | 0.0M |
| 2025-07-01 | 78.50 | 79.00 | 78.01 | 79.00 | 0.0M |
| 2025-06-30 | 78.51 | 78.51 | 78.51 | 78.51 | 0.0M |
| 2025-06-27 | 79.00 | 79.00 | 78.50 | 78.50 | 0.0M |
| 2025-06-26 | 78.51 | 79.00 | 75.60 | 79.00 | 0.0M |
| 2025-06-25 | 79.51 | 79.51 | 78.50 | 78.50 | 0.0M |
| 2025-06-24 | 79.51 | 79.51 | 79.51 | 79.51 | 0.0M |
| 2025-06-23 | 80.00 | 80.00 | 79.50 | 79.50 | 0.0M |
| 2025-06-20 | 78.00 | 80.00 | 75.00 | 80.00 | 0.0M |
| 2025-06-19 | 79.00 | 79.00 | 78.50 | 78.50 | 0.0M |
| 2025-06-18 | 79.01 | 79.01 | 79.00 | 79.00 | 0.0M |
| 2025-06-17 | 79.50 | 79.50 | 79.01 | 79.01 | 0.0M |
| 2025-06-16 | 80.06 | 82.00 | 78.05 | 79.50 | 0.0M |
| 2025-06-13 | 80.01 | 82.00 | 80.01 | 80.06 | 0.0M |
| 2025-06-12 | 80.50 | 81.50 | 80.50 | 80.50 | 0.0M |
| 2025-06-11 | 80.51 | 81.00 | 80.51 | 81.00 | 0.0M |
| 2025-06-10 | 80.55 | 80.99 | 80.50 | 80.50 | 0.0M |
| 2025-06-09 | 80.01 | 81.50 | 80.01 | 80.55 | 0.0M |
| 2025-06-06 | 80.51 | 80.51 | 80.00 | 80.00 | 0.0M |
| 2025-06-05 | 80.61 | 80.61 | 80.50 | 80.50 | 0.0M |
| 2025-06-04 | 81.49 | 81.49 | 80.50 | 80.61 | 0.0M |
| 2025-06-03 | 80.50 | 81.49 | 80.50 | 81.49 | 0.0M |
| 2025-06-02 | 81.50 | 81.50 | 80.60 | 81.00 | 0.0M |
| 2025-05-30 | 81.57 | 81.57 | 80.61 | 81.56 | 0.0M |
| 2025-05-29 | 82.00 | 82.00 | 81.50 | 81.50 | 0.0M |
| 2025-05-28 | 82.49 | 82.60 | 80.01 | 82.60 | 0.0M |
| 2025-05-27 | 82.58 | 82.70 | 82.00 | 82.50 | 0.0M |
| 2025-05-26 | 80.00 | 83.00 | 80.00 | 82.69 | 0.0M |
| 2025-05-23 | 82.34 | 83.50 | 78.20 | 80.00 | 0.0M |
| 2025-05-22 | 81.50 | 82.40 | 81.50 | 82.35 | 0.0M |
| 2025-05-21 | 79.80 | 81.50 | 79.30 | 81.50 | 0.0M |
| 2025-05-20 | 79.51 | 79.60 | 79.00 | 79.50 | 0.0M |
| 2025-05-19 | 78.77 | 79.50 | 78.77 | 79.50 | 0.0M |
| 2025-05-16 | 78.00 | 78.99 | 77.61 | 78.77 | 0.0M |
| 2025-05-15 | 78.00 | 78.48 | 77.80 | 77.80 | 0.0M |
| 2025-05-14 | 76.63 | 78.00 | 76.51 | 78.00 | 0.0M |
| 2025-05-13 | 76.51 | 77.10 | 76.40 | 76.63 | 0.0M |
| 2025-05-12 | 75.90 | 76.50 | 75.90 | 76.50 | 0.0M |
| 2025-05-09 | 75.01 | 76.00 | 75.01 | 76.00 | 0.0M |
| 2025-05-08 | 74.61 | 75.06 | 74.61 | 75.00 | 0.0M |
| 2025-05-07 | 75.99 | 75.99 | 74.50 | 74.60 | 0.0M |
| 2025-05-06 | 75.50 | 75.99 | 74.60 | 75.99 | 0.0M |
| 2025-05-05 | 74.50 | 75.50 | 74.42 | 75.50 | 0.0M |
| 2025-05-02 | 76.00 | 76.45 | 75.00 | 75.22 | 0.0M |
| 2025-04-30 | 75.20 | 76.50 | 75.20 | 76.00 | 0.0M |
| 2025-04-29 | 74.50 | 76.00 | 74.10 | 75.20 | 0.0M |
| 2025-04-28 | 74.01 | 74.50 | 74.01 | 74.50 | 0.0M |
| 2025-04-25 | 74.01 | 74.50 | 74.00 | 74.00 | 0.0M |
| 2025-04-24 | 73.51 | 74.00 | 72.00 | 73.53 | 0.0M |
| 2025-04-23 | 72.01 | 73.80 | 72.00 | 73.50 | 0.0M |
| 2025-04-22 | 71.00 | 72.00 | 71.00 | 72.00 | 0.0M |
| 2025-04-17 | 71.00 | 71.50 | 70.60 | 71.50 | 0.0M |
| 2025-04-16 | 70.53 | 71.00 | 70.05 | 71.00 | 0.0M |
| 2025-04-15 | 70.51 | 71.50 | 69.50 | 70.53 | 0.0M |
| 2025-04-14 | 69.52 | 70.50 | 69.51 | 70.50 | 0.0M |
| 2025-04-11 | 68.71 | 69.50 | 68.71 | 69.50 | 0.0M |
| 2025-04-10 | 72.49 | 72.99 | 68.60 | 68.71 | 0.0M |
| 2025-04-09 | 71.50 | 72.02 | 71.50 | 71.50 | 0.0M |
| 2025-04-08 | 71.49 | 72.00 | 70.71 | 72.00 | 0.0M |
| 2025-04-07 | 73.00 | 73.00 | 70.00 | 71.39 | 0.0M |
| 2025-04-04 | 76.51 | 76.51 | 73.50 | 73.50 | 0.0M |
| 2025-04-03 | 77.49 | 77.49 | 76.51 | 76.51 | 0.0M |
| 2025-04-02 | 77.50 | 77.50 | 77.40 | 77.49 | 0.0M |
| 2025-04-01 | 76.80 | 77.50 | 76.80 | 77.50 | 0.0M |
| 2025-03-31 | 76.50 | 76.80 | 76.21 | 76.80 | 0.0M |
| 2025-03-28 | 76.60 | 76.80 | 76.60 | 76.80 | 0.0M |
| 2025-03-27 | 76.51 | 76.60 | 76.51 | 76.60 | 0.0M |
| 2025-03-26 | 76.51 | 76.51 | 76.51 | 76.51 | 0.0M |
| 2025-03-25 | 75.99 | 76.50 | 75.99 | 76.50 | 0.0M |
| 2025-03-24 | 76.51 | 77.50 | 75.50 | 75.99 | 0.0M |
| 2025-03-21 | 76.00 | 77.00 | 76.00 | 77.00 | 0.0M |
| 2025-03-20 | 77.10 | 77.10 | 75.42 | 76.19 | 0.0M |
| 2025-03-19 | 77.00 | 77.49 | 76.51 | 77.09 | 0.0M |
| 2025-03-18 | 75.51 | 76.50 | 75.51 | 76.50 | 0.0M |
| 2025-03-17 | 76.00 | 76.50 | 76.00 | 76.00 | 0.0M |
| 2025-03-14 | 75.10 | 76.00 | 75.10 | 76.00 | 0.0M |
| 2025-03-13 | 75.70 | 76.00 | 75.00 | 75.10 | 0.0M |
| 2025-03-12 | 77.94 | 77.94 | 75.14 | 75.70 | 0.0M |
| 2025-03-11 | 77.94 | 77.94 | 77.50 | 77.94 | 0.0M |
| 2025-03-10 | 76.51 | 77.99 | 76.51 | 77.99 | 0.0M |
| 2025-03-07 | 77.50 | 78.49 | 76.80 | 77.50 | 0.0M |
| 2025-03-06 | 80.50 | 80.50 | 77.50 | 78.00 | 0.0M |
| 2025-03-05 | 80.99 | 81.30 | 79.00 | 80.50 | 0.0M |
| 2025-03-04 | 81.00 | 81.00 | 80.51 | 80.99 | 0.0M |
| 2025-03-03 | 80.00 | 81.50 | 79.51 | 81.50 | 0.0M |
| 2025-02-28 | 79.00 | 79.00 | 78.10 | 78.10 | 0.0M |
| 2025-02-27 | 77.49 | 79.00 | 77.01 | 79.00 | 0.0M |
| 2025-02-26 | 78.51 | 79.00 | 77.00 | 77.49 | 0.0M |
| 2025-02-25 | 78.50 | 78.50 | 78.50 | 78.50 | 0.0M |
| 2025-02-24 | 78.75 | 79.00 | 78.50 | 78.50 | 0.0M |
| 2025-02-21 | 80.50 | 80.52 | 78.75 | 78.75 | 0.0M |
| 2025-02-20 | 80.99 | 81.00 | 78.75 | 80.50 | 0.0M |
| 2025-02-19 | 83.00 | 83.00 | 79.50 | 81.00 | 0.0M |
| 2025-02-18 | 77.24 | 82.50 | 76.01 | 82.50 | 0.0M |
| 2025-02-17 | 71.41 | 77.25 | 71.41 | 77.25 | 0.0M |
| 2025-02-14 | 70.03 | 72.00 | 70.03 | 71.26 | 0.0M |
| 2025-02-13 | 73.00 | 73.00 | 69.00 | 69.95 | 0.0M |
| 2025-02-12 | 73.21 | 73.21 | 72.50 | 73.00 | 0.0M |
| 2025-02-11 | 72.50 | 73.79 | 72.50 | 73.20 | 0.0M |
| 2025-02-10 | 72.01 | 72.50 | 72.01 | 72.50 | 0.0M |
| 2025-02-07 | 71.50 | 75.00 | 71.50 | 73.06 | 0.0M |
| 2025-02-06 | 71.50 | 72.80 | 70.60 | 71.50 | 0.0M |
| 2025-02-05 | 70.51 | 72.50 | 70.51 | 71.50 | 0.0M |
| 2025-02-04 | 68.90 | 71.00 | 68.90 | 71.00 | 0.0M |
| 2025-02-03 | 67.50 | 68.90 | 67.30 | 68.90 | 0.0M |
| 2025-01-31 | 67.50 | 67.60 | 67.30 | 67.30 | 0.0M |
| 2025-01-30 | 65.99 | 67.50 | 65.99 | 67.50 | 0.0M |
| 2025-01-29 | 65.31 | 66.02 | 65.31 | 65.99 | 0.0M |
| 2025-01-28 | 65.40 | 65.50 | 65.30 | 65.30 | 0.0M |
| 2025-01-27 | 65.30 | 65.50 | 65.30 | 65.40 | 0.0M |
| 2025-01-24 | 66.00 | 66.20 | 65.00 | 65.30 | 0.0M |
| 2025-01-23 | 66.60 | 66.60 | 65.00 | 66.00 | 0.0M |
| 2025-01-22 | 67.99 | 67.99 | 64.87 | 66.60 | 0.0M |
| 2025-01-21 | 67.10 | 67.99 | 67.10 | 67.99 | 0.0M |
| 2025-01-20 | 64.71 | 67.10 | 64.71 | 67.10 | 0.0M |
| 2025-01-17 | 64.80 | 65.00 | 64.20 | 64.60 | 0.0M |
| 2025-01-16 | 64.30 | 65.00 | 64.30 | 65.00 | 0.0M |
| 2025-01-15 | 65.00 | 65.01 | 64.00 | 64.30 | 0.0M |
| 2025-01-14 | 65.99 | 66.00 | 65.00 | 65.00 | 0.0M |
| 2025-01-13 | 65.80 | 66.69 | 65.80 | 66.00 | 0.0M |
| 2025-01-10 | 66.69 | 66.70 | 65.80 | 65.80 | 0.0M |
| 2025-01-09 | 68.01 | 68.01 | 65.00 | 66.79 | 0.0M |
| 2025-01-08 | 70.99 | 70.99 | 68.00 | 68.00 | 0.0M |
| 2025-01-07 | 70.01 | 70.99 | 70.01 | 70.99 | 0.0M |
| 2025-01-06 | 70.70 | 71.00 | 70.00 | 70.00 | 0.0M |
| 2025-01-03 | 70.70 | 70.70 | 70.50 | 70.70 | 0.0M |
| 2025-01-02 | 70.50 | 70.88 | 70.50 | 70.70 | 0.0M |