111.74
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 | 107.92 | 112.14 | 107.44 | 111.74 | 6.5M |
| 2025-09-25 | 106.62 | 108.79 | 105.35 | 107.13 | 3.9M |
| 2025-09-24 | 108.63 | 109.32 | 106.28 | 106.69 | 7.2M |
| 2025-09-23 | 111.71 | 112.49 | 106.00 | 107.71 | 8.0M |
| 2025-09-22 | 110.89 | 111.47 | 108.60 | 111.47 | 4.5M |
| 2025-09-19 | 111.95 | 112.70 | 110.27 | 110.89 | 6.4M |
| 2025-09-18 | 113.62 | 113.62 | 111.52 | 111.78 | 4.3M |
| 2025-09-17 | 112.78 | 116.61 | 111.81 | 112.26 | 6.7M |
| 2025-09-16 | 115.67 | 117.00 | 113.14 | 114.37 | 5.9M |
| 2025-09-15 | 113.55 | 116.63 | 113.55 | 114.78 | 5.7M |
| 2025-09-12 | 110.75 | 114.24 | 110.75 | 113.55 | 8.3M |
| 2025-09-11 | 105.90 | 110.53 | 105.00 | 110.31 | 6.1M |
| 2025-09-10 | 106.76 | 109.66 | 105.08 | 105.66 | 6.5M |
| 2025-09-09 | 109.90 | 112.39 | 106.79 | 106.82 | 6.6M |
| 2025-09-08 | 109.39 | 109.80 | 105.34 | 109.45 | 6.7M |
| 2025-09-05 | 107.83 | 109.56 | 105.87 | 108.74 | 5.7M |
| 2025-09-04 | 105.56 | 106.93 | 104.53 | 106.89 | 5.8M |
| 2025-09-03 | 104.57 | 107.42 | 103.44 | 106.28 | 5.8M |
| 2025-09-02 | 106.24 | 106.52 | 103.25 | 105.70 | 7.9M |
| 2025-08-29 | 108.98 | 110.89 | 108.79 | 109.97 | 3.8M |
| 2025-08-28 | 109.83 | 110.44 | 107.13 | 109.04 | 3.5M |
| 2025-08-27 | 107.40 | 109.01 | 105.97 | 108.63 | 3.5M |
| 2025-08-26 | 108.26 | 110.61 | 107.61 | 109.15 | 3.3M |
| 2025-08-25 | 108.22 | 109.59 | 107.75 | 108.63 | 3.8M |
| 2025-08-22 | 100.81 | 109.81 | 100.79 | 108.22 | 8.5M |
| 2025-08-21 | 99.44 | 101.15 | 98.80 | 100.81 | 3.0M |
| 2025-08-20 | 101.00 | 101.32 | 99.65 | 100.20 | 3.3M |
| 2025-08-19 | 101.63 | 102.93 | 101.05 | 101.97 | 4.0M |
| 2025-08-18 | 106.82 | 106.82 | 100.42 | 101.22 | 7.4M |
| 2025-08-15 | 107.03 | 107.75 | 105.80 | 106.82 | 4.9M |
| 2025-08-14 | 105.83 | 107.40 | 104.30 | 107.03 | 4.1M |
| 2025-08-13 | 107.68 | 108.46 | 106.76 | 108.39 | 4.2M |
| 2025-08-12 | 101.56 | 107.47 | 101.46 | 107.20 | 7.2M |
| 2025-08-11 | 103.07 | 104.24 | 99.92 | 100.20 | 7.5M |
| 2025-08-08 | 103.34 | 105.46 | 102.21 | 103.07 | 4.4M |
| 2025-08-07 | 102.66 | 103.07 | 99.15 | 102.83 | 4.2M |
| 2025-08-06 | 103.30 | 104.55 | 100.73 | 100.95 | 4.8M |
| 2025-08-05 | 100.77 | 101.55 | 98.50 | 101.19 | 3.4M |
| 2025-08-04 | 97.57 | 100.03 | 97.36 | 99.48 | 5.5M |
| 2025-08-01 | 99.34 | 99.99 | 96.05 | 97.02 | 6.9M |
| 2025-07-31 | 101.53 | 104.82 | 101.39 | 102.38 | 4.8M |
| 2025-07-30 | 103.71 | 104.12 | 101.55 | 102.89 | 5.6M |
| 2025-07-29 | 104.23 | 105.32 | 102.79 | 103.99 | 3.9M |
| 2025-07-28 | 105.22 | 106.93 | 103.07 | 104.81 | 4.9M |
| 2025-07-25 | 108.04 | 108.09 | 103.78 | 105.35 | 6.9M |
| 2025-07-24 | 108.55 | 110.14 | 106.69 | 108.84 | 6.4M |
| 2025-07-23 | 110.07 | 110.39 | 108.07 | 109.66 | 4.9M |
| 2025-07-22 | 106.89 | 109.21 | 106.45 | 109.08 | 5.8M |
| 2025-07-21 | 103.61 | 108.69 | 103.61 | 105.83 | 7.5M |
| 2025-07-18 | 101.77 | 104.81 | 100.06 | 103.61 | 7.4M |
| 2025-07-17 | 99.80 | 103.82 | 99.10 | 100.40 | 11.9M |
| 2025-07-16 | 97.80 | 98.76 | 96.10 | 97.57 | 9.2M |
| 2025-07-15 | 102.72 | 102.81 | 97.29 | 97.33 | 7.0M |
| 2025-07-14 | 104.19 | 104.19 | 99.82 | 101.77 | 7.7M |
| 2025-07-11 | 105.36 | 107.15 | 104.67 | 106.21 | 4.4M |
| 2025-07-10 | 104.47 | 109.20 | 104.47 | 107.85 | 5.0M |
| 2025-07-09 | 104.64 | 105.75 | 103.27 | 104.47 | 4.6M |
| 2025-07-08 | 103.41 | 107.30 | 103.11 | 104.23 | 5.7M |
| 2025-07-07 | 104.36 | 104.86 | 101.22 | 101.84 | 5.1M |
| 2025-07-03 | 107.68 | 108.19 | 106.41 | 106.41 | 3.0M |
| 2025-07-02 | 103.17 | 107.98 | 103.17 | 107.68 | 8.9M |
| 2025-07-01 | 101.63 | 104.91 | 101.12 | 103.17 | 6.8M |
| 2025-06-30 | 97.26 | 101.12 | 97.26 | 100.81 | 6.6M |
| 2025-06-27 | 102.09 | 102.48 | 94.87 | 97.26 | 9.4M |
| 2025-06-26 | 97.70 | 103.51 | 97.70 | 102.25 | 6.4M |
| 2025-06-25 | 98.90 | 98.90 | 96.10 | 96.23 | 3.8M |
| 2025-06-24 | 98.56 | 99.68 | 96.47 | 98.39 | 5.2M |
| 2025-06-23 | 95.89 | 98.21 | 95.28 | 98.08 | 5.3M |
| 2025-06-20 | 96.85 | 97.70 | 95.07 | 95.17 | 7.3M |
| 2025-06-18 | 97.63 | 98.52 | 96.10 | 96.85 | 5.0M |
| 2025-06-17 | 99.34 | 100.74 | 97.74 | 98.11 | 5.2M |
| 2025-06-16 | 96.85 | 99.58 | 96.85 | 99.10 | 5.2M |
| 2025-06-13 | 96.15 | 97.84 | 95.72 | 96.85 | 3.2M |
| 2025-06-12 | 95.99 | 98.70 | 95.58 | 98.59 | 4.3M |
| 2025-06-11 | 100.71 | 102.45 | 97.67 | 98.18 | 8.2M |
| 2025-06-10 | 98.51 | 100.49 | 97.28 | 98.25 | 5.7M |
| 2025-06-09 | 97.07 | 99.14 | 96.51 | 97.57 | 6.6M |
| 2025-06-06 | 96.37 | 97.26 | 94.90 | 95.69 | 3.7M |
| 2025-06-05 | 94.94 | 97.05 | 94.53 | 95.21 | 5.9M |
| 2025-06-04 | 94.49 | 95.24 | 93.33 | 93.50 | 4.7M |
| 2025-06-03 | 90.87 | 95.24 | 88.62 | 94.49 | 9.0M |
| 2025-06-02 | 91.45 | 92.10 | 88.24 | 90.87 | 11.1M |
| 2025-05-30 | 93.19 | 93.19 | 90.66 | 91.45 | 5.7M |
| 2025-05-29 | 97.12 | 97.12 | 93.65 | 94.39 | 3.2M |
| 2025-05-28 | 96.54 | 96.61 | 94.31 | 95.24 | 4.8M |
| 2025-05-27 | 95.89 | 97.29 | 95.89 | 96.51 | 4.7M |
| 2025-05-23 | 93.43 | 96.23 | 93.12 | 95.89 | 4.4M |
| 2025-05-22 | 95.79 | 96.85 | 94.18 | 95.58 | 4.1M |
| 2025-05-21 | 97.26 | 100.50 | 96.51 | 96.57 | 5.7M |
| 2025-05-20 | 99.68 | 100.61 | 97.31 | 98.35 | 4.4M |
| 2025-05-19 | 98.06 | 101.56 | 98.06 | 100.47 | 5.5M |
| 2025-05-16 | 97.09 | 101.34 | 96.71 | 100.44 | 8.8M |
| 2025-05-15 | 95.82 | 98.90 | 95.82 | 97.94 | 6.8M |
| 2025-05-14 | 97.87 | 102.01 | 97.87 | 101.15 | 9.1M |
| 2025-05-13 | 97.00 | 98.35 | 96.45 | 97.87 | 6.8M |
| 2025-05-12 | 95.24 | 97.38 | 94.56 | 96.06 | 11.5M |
| 2025-05-09 | 88.99 | 89.78 | 88.10 | 88.55 | 6.1M |
| 2025-05-08 | 84.31 | 88.79 | 83.47 | 87.86 | 8.5M |
| 2025-05-07 | 84.55 | 85.06 | 82.50 | 83.35 | 5.3M |
| 2025-05-06 | 84.82 | 85.95 | 84.33 | 84.89 | 5.5M |
| 2025-05-05 | 87.21 | 87.21 | 85.16 | 85.64 | 4.4M |
| 2025-05-02 | 85.80 | 88.41 | 84.55 | 87.21 | 5.4M |
| 2025-05-01 | 84.89 | 85.18 | 83.35 | 83.83 | 5.1M |
| 2025-04-30 | 81.99 | 84.04 | 80.86 | 83.80 | 5.4M |
| 2025-04-29 | 86.92 | 87.25 | 85.30 | 86.05 | 5.8M |
| 2025-04-28 | 86.84 | 88.96 | 86.05 | 87.32 | 7.0M |
| 2025-04-25 | 87.21 | 89.05 | 86.70 | 87.83 | 5.3M |
| 2025-04-24 | 86.45 | 90.89 | 86.45 | 90.32 | 6.3M |
| 2025-04-23 | 86.36 | 89.47 | 84.77 | 85.57 | 8.5M |
| 2025-04-22 | 80.76 | 85.16 | 80.55 | 83.08 | 9.0M |
| 2025-04-21 | 79.66 | 80.45 | 77.48 | 79.60 | 7.1M |
| 2025-04-17 | 80.31 | 83.94 | 78.81 | 79.66 | 13.6M |
| 2025-04-16 | 82.53 | 86.28 | 82.53 | 85.64 | 9.1M |
| 2025-04-15 | 83.73 | 86.65 | 83.54 | 84.31 | 4.2M |
| 2025-04-14 | 87.11 | 88.51 | 84.11 | 85.44 | 5.8M |
| 2025-04-11 | 82.74 | 85.37 | 81.51 | 84.55 | 7.5M |
| 2025-04-10 | 83.90 | 83.90 | 76.80 | 81.13 | 11.1M |
| 2025-04-09 | 75.70 | 91.01 | 73.62 | 88.34 | 13.0M |
| 2025-04-08 | 86.16 | 88.38 | 75.51 | 77.10 | 8.9M |
| 2025-04-07 | 81.65 | 89.64 | 78.81 | 84.00 | 7.4M |
| 2025-04-04 | 90.22 | 90.66 | 80.69 | 84.75 | 13.1M |
| 2025-04-03 | 105.35 | 105.35 | 92.66 | 93.36 | 9.0M |
| 2025-04-02 | 101.73 | 106.21 | 100.73 | 105.35 | 6.3M |
| 2025-04-01 | 103.51 | 104.31 | 100.47 | 102.96 | 4.3M |
| 2025-03-31 | 101.50 | 104.60 | 98.39 | 104.19 | 5.0M |
| 2025-03-28 | 109.25 | 109.91 | 104.26 | 104.74 | 6.4M |
| 2025-03-27 | 110.41 | 112.17 | 108.77 | 109.25 | 6.0M |
| 2025-03-26 | 116.46 | 117.65 | 112.94 | 113.89 | 3.3M |
| 2025-03-25 | 115.19 | 117.93 | 114.83 | 115.16 | 3.6M |
| 2025-03-24 | 118.30 | 118.30 | 113.85 | 114.34 | 4.8M |
| 2025-03-21 | 119.02 | 119.02 | 114.37 | 115.98 | 4.7M |
| 2025-03-20 | 120.62 | 121.17 | 117.41 | 119.02 | 3.1M |
| 2025-03-19 | 117.86 | 122.19 | 116.73 | 120.62 | 4.5M |
| 2025-03-18 | 117.79 | 118.37 | 112.70 | 116.05 | 5.4M |
| 2025-03-17 | 115.06 | 119.98 | 115.06 | 118.85 | 5.8M |
| 2025-03-14 | 112.66 | 114.80 | 111.37 | 114.54 | 3.8M |
| 2025-03-13 | 112.26 | 116.49 | 109.21 | 110.38 | 5.5M |
| 2025-03-12 | 110.55 | 115.06 | 109.80 | 113.59 | 4.8M |
| 2025-03-11 | 105.83 | 110.67 | 105.83 | 109.18 | 7.0M |
| 2025-03-10 | 110.21 | 111.20 | 104.64 | 105.83 | 5.6M |
| 2025-03-07 | 110.62 | 114.03 | 108.75 | 112.19 | 4.2M |
| 2025-03-06 | 110.68 | 115.60 | 110.27 | 112.15 | 5.9M |
| 2025-03-05 | 110.96 | 111.64 | 108.02 | 110.62 | 4.5M |
| 2025-03-04 | 106.52 | 108.84 | 103.00 | 106.41 | 5.2M |
| 2025-03-03 | 113.59 | 117.86 | 106.96 | 107.03 | 5.0M |
| 2025-02-28 | 112.84 | 113.96 | 111.26 | 113.59 | 4.7M |
| 2025-02-27 | 115.40 | 116.92 | 113.89 | 114.20 | 4.0M |
| 2025-02-26 | 118.40 | 118.92 | 114.46 | 115.02 | 4.3M |
| 2025-02-25 | 119.91 | 119.91 | 115.74 | 117.41 | 3.8M |
| 2025-02-24 | 118.20 | 122.03 | 117.07 | 119.63 | 6.0M |
| 2025-02-21 | 127.25 | 127.25 | 115.98 | 117.52 | 7.2M |
| 2025-02-20 | 125.10 | 128.24 | 123.92 | 127.25 | 6.0M |
| 2025-02-19 | 124.98 | 126.40 | 123.46 | 123.60 | 3.4M |
| 2025-02-18 | 123.90 | 126.47 | 122.64 | 126.43 | 2.7M |
| 2025-02-14 | 127.05 | 128.00 | 123.61 | 123.80 | 3.0M |
| 2025-02-13 | 124.11 | 124.48 | 121.65 | 124.28 | 4.4M |
| 2025-02-12 | 126.98 | 127.01 | 123.43 | 124.11 | 3.8M |
| 2025-02-11 | 126.67 | 131.80 | 125.44 | 126.98 | 6.4M |
| 2025-02-10 | 123.39 | 128.45 | 123.39 | 126.12 | 5.7M |
| 2025-02-07 | 122.74 | 129.27 | 122.74 | 123.39 | 4.7M |
| 2025-02-06 | 125.61 | 125.85 | 120.69 | 122.74 | 3.3M |
| 2025-02-05 | 123.80 | 123.80 | 121.24 | 123.08 | 3.2M |
| 2025-02-04 | 116.53 | 124.45 | 116.53 | 123.80 | 5.3M |
| 2025-02-03 | 116.73 | 120.37 | 114.41 | 116.53 | 5.9M |
| 2025-01-31 | 121.24 | 123.78 | 120.11 | 120.66 | 5.3M |
| 2025-01-30 | 121.44 | 122.33 | 119.39 | 121.38 | 4.0M |
| 2025-01-29 | 117.24 | 120.45 | 117.24 | 120.01 | 5.5M |
| 2025-01-28 | 120.18 | 121.00 | 116.29 | 116.66 | 5.7M |
| 2025-01-27 | 127.87 | 127.87 | 119.26 | 119.46 | 9.0M |
| 2025-01-24 | 128.42 | 129.29 | 125.41 | 127.87 | 5.0M |
| 2025-01-23 | 128.35 | 129.71 | 123.36 | 127.59 | 11.8M |
| 2025-01-22 | 135.28 | 136.08 | 132.14 | 132.48 | 8.9M |
| 2025-01-21 | 136.65 | 138.76 | 131.76 | 131.90 | 5.4M |
| 2025-01-17 | 132.92 | 136.19 | 132.92 | 135.04 | 4.5M |
| 2025-01-16 | 131.23 | 133.91 | 131.08 | 132.92 | 4.9M |
| 2025-01-15 | 129.30 | 130.80 | 126.77 | 130.46 | 5.1M |
| 2025-01-14 | 125.51 | 126.09 | 122.50 | 125.99 | 3.3M |
| 2025-01-13 | 121.55 | 124.75 | 121.27 | 124.59 | 4.2M |
| 2025-01-10 | 122.98 | 124.67 | 121.44 | 122.67 | 2.9M |
| 2025-01-08 | 122.55 | 123.05 | 118.90 | 122.98 | 3.8M |
| 2025-01-07 | 126.06 | 127.42 | 122.14 | 123.80 | 3.4M |
| 2025-01-06 | 123.87 | 126.65 | 122.83 | 124.66 | 6.0M |
| 2025-01-03 | 129.61 | 129.61 | 120.86 | 121.99 | 7.5M |
| 2025-01-02 | 130.84 | 133.36 | 129.64 | 129.78 | 2.7M |