86.90
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 | 87.30 | 87.80 | 84.20 | 86.90 | 8.4M |
| 2025-09-25 | 87.90 | 91.30 | 87.50 | 88.20 | 8.3M |
| 2025-09-24 | 89.90 | 90.50 | 87.70 | 88.20 | 7.6M |
| 2025-09-23 | 93.00 | 93.60 | 90.10 | 90.10 | 13.8M |
| 2025-09-22 | 90.50 | 92.50 | 90.00 | 92.10 | 9.8M |
| 2025-09-19 | 89.50 | 93.30 | 89.40 | 91.00 | 19.1M |
| 2025-09-18 | 92.30 | 92.80 | 88.60 | 89.30 | 21.1M |
| 2025-09-17 | 90.00 | 92.20 | 88.70 | 91.90 | 15.7M |
| 2025-09-16 | 87.60 | 91.60 | 86.50 | 90.00 | 29.3M |
| 2025-09-15 | 93.90 | 94.30 | 85.10 | 86.70 | 38.7M |
| 2025-09-12 | 99.30 | 99.90 | 93.80 | 94.50 | 29.1M |
| 2025-09-11 | 103.00 | 104.50 | 96.50 | 97.80 | 60.0M |
| 2025-09-10 | 94.00 | 102.50 | 93.40 | 102.50 | 49.6M |
| 2025-09-09 | 92.10 | 95.40 | 91.50 | 93.20 | 28.8M |
| 2025-09-08 | 93.90 | 96.00 | 91.40 | 91.50 | 18.1M |
| 2025-09-05 | 94.80 | 97.00 | 92.00 | 92.30 | 27.7M |
| 2025-09-04 | 94.20 | 94.90 | 89.50 | 92.40 | 32.7M |
| 2025-09-03 | 97.50 | 99.00 | 93.70 | 93.80 | 37.8M |
| 2025-09-02 | 105.00 | 106.00 | 93.20 | 95.50 | 67.4M |
| 2025-09-01 | 113.50 | 114.00 | 103.00 | 103.50 | 44.0M |
| 2025-08-29 | 109.00 | 116.50 | 107.00 | 114.00 | 57.7M |
| 2025-08-28 | 111.50 | 111.50 | 105.00 | 106.00 | 27.6M |
| 2025-08-27 | 107.00 | 112.00 | 104.50 | 111.00 | 44.0M |
| 2025-08-26 | 106.00 | 108.50 | 102.00 | 104.50 | 28.1M |
| 2025-08-25 | 108.00 | 110.50 | 104.00 | 104.50 | 51.8M |
| 2025-08-22 | 101.50 | 104.50 | 96.80 | 103.50 | 73.3M |
| 2025-08-21 | 98.00 | 100.50 | 95.60 | 96.30 | 40.6M |
| 2025-08-20 | 102.50 | 104.50 | 93.80 | 95.00 | 54.6M |
| 2025-08-19 | 114.50 | 116.50 | 102.00 | 103.00 | 82.7M |
| 2025-08-18 | 100.50 | 110.50 | 100.00 | 110.50 | 35.1M |
| 2025-08-15 | 104.00 | 106.00 | 100.00 | 100.50 | 31.3M |
| 2025-08-14 | 97.60 | 102.00 | 96.70 | 101.00 | 57.5M |
| 2025-08-13 | 101.50 | 104.50 | 95.40 | 97.00 | 46.8M |
| 2025-08-12 | 96.40 | 102.00 | 95.60 | 98.80 | 67.4M |
| 2025-08-11 | 96.00 | 96.80 | 92.30 | 95.80 | 44.9M |
| 2025-08-08 | 92.50 | 101.00 | 92.10 | 94.40 | 89.3M |
| 2025-08-07 | 94.20 | 99.70 | 91.10 | 92.00 | 133.2M |
| 2025-08-06 | 90.00 | 92.40 | 90.00 | 92.40 | 51.9M |
| 2025-08-05 | 84.50 | 88.50 | 83.00 | 84.00 | 36.6M |
| 2025-08-04 | 86.00 | 86.10 | 81.80 | 82.50 | 41.9M |
| 2025-08-01 | 77.30 | 86.90 | 77.30 | 85.90 | 57.4M |
| 2025-07-31 | 79.40 | 80.90 | 78.10 | 79.00 | 38.3M |
| 2025-07-30 | 76.60 | 79.00 | 75.60 | 79.00 | 54.8M |
| 2025-07-29 | 72.30 | 76.90 | 72.10 | 75.80 | 72.5M |
| 2025-07-28 | 67.20 | 73.50 | 67.00 | 71.60 | 46.5M |
| 2025-07-25 | 66.70 | 69.10 | 65.40 | 67.20 | 40.0M |
| 2025-07-24 | 64.90 | 67.20 | 63.20 | 66.80 | 40.7M |
| 2025-07-23 | 62.30 | 64.50 | 62.00 | 64.10 | 22.2M |
| 2025-07-22 | 63.00 | 67.50 | 61.90 | 62.30 | 50.8M |
| 2025-07-21 | 62.10 | 63.80 | 62.10 | 62.20 | 20.8M |
| 2025-07-18 | 62.10 | 62.10 | 60.10 | 61.80 | 20.1M |
| 2025-07-17 | 62.60 | 65.10 | 61.20 | 61.80 | 44.5M |
| 2025-07-16 | 62.20 | 62.50 | 61.10 | 62.00 | 14.4M |
| 2025-07-15 | 60.10 | 63.10 | 59.60 | 61.40 | 28.5M |
| 2025-07-14 | 63.00 | 63.60 | 61.00 | 61.00 | 50.2M |
| 2025-07-11 | 57.30 | 63.00 | 57.10 | 62.30 | 53.9M |
| 2025-07-10 | 55.10 | 58.30 | 54.50 | 57.30 | 45.5M |
| 2025-07-09 | 52.80 | 56.40 | 52.30 | 55.70 | 65.4M |
| 2025-07-08 | 47.55 | 53.30 | 47.50 | 52.80 | 30.2M |
| 2025-07-07 | 47.80 | 49.65 | 47.10 | 48.50 | 9.5M |
| 2025-07-04 | 50.00 | 50.10 | 47.20 | 47.80 | 12.9M |
| 2025-07-03 | 47.10 | 51.30 | 46.55 | 48.90 | 18.6M |
| 2025-07-02 | 45.20 | 46.75 | 44.90 | 46.75 | 5.1M |
| 2025-07-01 | 45.20 | 46.30 | 44.80 | 45.20 | 3.9M |
| 2025-06-30 | 46.85 | 47.20 | 45.15 | 45.30 | 9.5M |
| 2025-06-27 | 47.70 | 48.15 | 46.00 | 46.30 | 9.9M |
| 2025-06-26 | 47.60 | 49.00 | 46.30 | 48.20 | 17.4M |
| 2025-06-25 | 45.40 | 48.80 | 45.05 | 47.25 | 31.7M |
| 2025-06-24 | 41.20 | 44.45 | 41.20 | 44.45 | 6.8M |
| 2025-06-23 | 39.55 | 40.70 | 39.15 | 40.45 | 1.2M |
| 2025-06-20 | 40.95 | 41.35 | 39.60 | 39.75 | 3.0M |
| 2025-06-19 | 41.05 | 41.65 | 40.95 | 40.95 | 1.0M |
| 2025-06-18 | 40.75 | 41.50 | 40.75 | 41.15 | 0.7M |
| 2025-06-17 | 41.25 | 42.00 | 40.85 | 40.90 | 0.9M |
| 2025-06-16 | 40.95 | 41.25 | 40.30 | 41.15 | 0.9M |
| 2025-06-13 | 42.10 | 42.30 | 41.00 | 41.00 | 2.0M |
| 2025-06-12 | 42.35 | 42.75 | 42.10 | 42.50 | 1.0M |
| 2025-06-11 | 42.80 | 43.15 | 42.25 | 42.35 | 2.0M |
| 2025-06-10 | 42.00 | 42.55 | 41.90 | 42.15 | 1.2M |
| 2025-06-09 | 42.45 | 42.45 | 41.45 | 41.80 | 0.8M |
| 2025-06-06 | 42.25 | 42.65 | 41.90 | 42.10 | 0.8M |
| 2025-06-05 | 42.80 | 42.80 | 42.20 | 42.30 | 1.1M |
| 2025-06-04 | 40.90 | 43.35 | 40.85 | 42.95 | 2.6M |
| 2025-06-03 | 41.15 | 41.35 | 40.10 | 40.35 | 2.5M |
| 2025-06-02 | 41.80 | 41.80 | 40.70 | 40.80 | 1.3M |
| 2025-05-29 | 42.30 | 42.75 | 41.75 | 41.95 | 6.6M |
| 2025-05-28 | 42.55 | 43.25 | 41.70 | 41.90 | 1.2M |
| 2025-05-27 | 43.55 | 44.30 | 42.15 | 42.20 | 2.4M |
| 2025-05-26 | 45.10 | 45.40 | 44.35 | 44.90 | 1.8M |
| 2025-05-23 | 44.95 | 45.60 | 44.80 | 44.85 | 2.0M |
| 2025-05-22 | 44.10 | 45.00 | 43.80 | 44.70 | 1.7M |
| 2025-05-21 | 44.10 | 44.95 | 44.00 | 44.40 | 1.5M |
| 2025-05-20 | 44.20 | 44.50 | 43.70 | 43.70 | 1.2M |
| 2025-05-19 | 45.00 | 45.00 | 44.00 | 44.00 | 1.7M |
| 2025-05-16 | 45.30 | 45.75 | 44.85 | 45.15 | 1.3M |
| 2025-05-15 | 45.50 | 45.50 | 44.85 | 45.00 | 1.4M |
| 2025-05-14 | 45.15 | 45.80 | 44.80 | 45.45 | 2.5M |
| 2025-05-13 | 45.50 | 46.00 | 44.55 | 44.65 | 2.6M |
| 2025-05-12 | 44.10 | 44.85 | 44.10 | 44.55 | 1.8M |
| 2025-05-09 | 43.20 | 44.10 | 42.85 | 43.90 | 2.0M |
| 2025-05-08 | 42.70 | 43.75 | 42.70 | 43.20 | 2.4M |
| 2025-05-07 | 42.25 | 42.25 | 41.40 | 42.10 | 1.0M |
| 2025-05-06 | 41.20 | 42.20 | 41.10 | 41.85 | 1.1M |
| 2025-05-05 | 43.70 | 43.70 | 40.70 | 41.50 | 2.8M |
| 2025-05-02 | 43.20 | 43.75 | 43.05 | 43.30 | 2.1M |
| 2025-04-30 | 44.50 | 45.35 | 43.00 | 43.00 | 8.9M |
| 2025-04-29 | 42.25 | 44.90 | 42.05 | 44.90 | 9.3M |
| 2025-04-28 | 40.55 | 41.20 | 40.40 | 40.85 | 1.1M |
| 2025-04-25 | 40.20 | 41.10 | 39.95 | 40.35 | 1.4M |
| 2025-04-24 | 40.10 | 40.40 | 39.35 | 39.50 | 1.2M |
| 2025-04-23 | 38.90 | 39.80 | 38.90 | 39.75 | 1.6M |
| 2025-04-22 | 37.15 | 38.85 | 37.15 | 37.90 | 1.5M |
| 2025-04-21 | 39.50 | 39.70 | 38.00 | 38.00 | 1.8M |
| 2025-04-18 | 40.00 | 40.50 | 39.40 | 39.50 | 1.5M |
| 2025-04-17 | 40.35 | 40.35 | 39.35 | 39.90 | 2.0M |
| 2025-04-16 | 41.40 | 41.95 | 40.50 | 40.50 | 1.7M |
| 2025-04-15 | 40.65 | 42.00 | 39.85 | 41.70 | 3.3M |
| 2025-04-14 | 40.20 | 42.15 | 39.75 | 40.20 | 3.5M |
| 2025-04-11 | 35.35 | 39.60 | 35.35 | 39.50 | 4.9M |
| 2025-04-10 | 38.20 | 38.50 | 38.10 | 38.50 | 2.9M |
| 2025-04-09 | 35.00 | 36.00 | 35.00 | 35.00 | 4.9M |
| 2025-04-08 | 38.85 | 38.85 | 38.85 | 38.85 | 1.6M |
| 2025-04-07 | 43.15 | 43.15 | 43.15 | 43.15 | 0.3M |
| 2025-04-02 | 46.55 | 47.90 | 45.65 | 47.90 | 1.9M |
| 2025-04-01 | 46.10 | 46.70 | 45.80 | 46.35 | 2.2M |
| 2025-03-31 | 47.00 | 47.60 | 45.20 | 45.20 | 5.4M |
| 2025-03-28 | 49.90 | 50.20 | 48.65 | 49.40 | 3.1M |
| 2025-03-27 | 51.60 | 51.60 | 50.40 | 50.60 | 2.4M |
| 2025-03-26 | 51.90 | 52.50 | 51.90 | 52.10 | 0.9M |
| 2025-03-25 | 52.80 | 52.90 | 51.30 | 51.40 | 2.4M |
| 2025-03-24 | 54.00 | 54.00 | 52.20 | 52.20 | 2.1M |
| 2025-03-21 | 54.20 | 54.20 | 53.70 | 53.80 | 0.8M |
| 2025-03-20 | 54.10 | 54.50 | 53.70 | 54.20 | 1.3M |
| 2025-03-19 | 55.40 | 55.60 | 53.80 | 53.80 | 2.3M |
| 2025-03-18 | 55.80 | 56.20 | 55.20 | 55.40 | 1.6M |
| 2025-03-17 | 55.50 | 56.00 | 55.30 | 55.30 | 1.0M |
| 2025-03-14 | 54.80 | 55.40 | 54.50 | 55.10 | 1.6M |
| 2025-03-13 | 56.00 | 56.60 | 55.00 | 55.00 | 1.4M |
| 2025-03-12 | 56.00 | 56.50 | 55.50 | 55.60 | 1.3M |
| 2025-03-11 | 56.00 | 56.20 | 54.50 | 55.90 | 2.6M |
| 2025-03-10 | 58.50 | 58.60 | 56.90 | 57.00 | 3.3M |
| 2025-03-07 | 59.70 | 60.50 | 59.00 | 59.00 | 1.6M |
| 2025-03-06 | 60.50 | 60.80 | 59.70 | 60.40 | 1.0M |
| 2025-03-05 | 59.70 | 60.50 | 59.20 | 60.40 | 1.0M |
| 2025-03-04 | 58.50 | 59.70 | 57.70 | 59.70 | 1.3M |
| 2025-03-03 | 60.00 | 60.30 | 59.00 | 59.10 | 1.7M |
| 2025-02-27 | 61.90 | 62.40 | 60.40 | 60.60 | 3.3M |
| 2025-02-26 | 62.50 | 62.70 | 62.00 | 62.10 | 1.2M |
| 2025-02-25 | 62.90 | 63.10 | 62.30 | 62.50 | 1.8M |
| 2025-02-24 | 62.40 | 63.40 | 62.00 | 63.40 | 1.3M |
| 2025-02-21 | 62.10 | 63.30 | 62.00 | 62.80 | 2.0M |
| 2025-02-20 | 63.70 | 64.00 | 62.20 | 62.30 | 2.3M |
| 2025-02-19 | 64.20 | 64.80 | 63.20 | 63.40 | 3.2M |
| 2025-02-18 | 63.10 | 64.30 | 62.90 | 63.90 | 2.8M |
| 2025-02-17 | 63.50 | 63.90 | 62.90 | 63.00 | 3.1M |
| 2025-02-14 | 62.30 | 64.50 | 61.60 | 62.50 | 5.5M |
| 2025-02-13 | 61.80 | 62.00 | 61.40 | 61.70 | 1.4M |
| 2025-02-12 | 61.30 | 62.50 | 61.00 | 61.40 | 2.8M |
| 2025-02-11 | 61.00 | 61.70 | 60.80 | 61.10 | 3.1M |
| 2025-02-10 | 62.00 | 63.00 | 60.50 | 60.80 | 8.8M |
| 2025-02-07 | 59.20 | 60.30 | 58.50 | 60.00 | 2.2M |
| 2025-02-06 | 58.00 | 59.00 | 58.00 | 58.70 | 1.4M |
| 2025-02-05 | 56.80 | 57.90 | 56.60 | 57.70 | 1.6M |
| 2025-02-04 | 56.50 | 56.90 | 55.60 | 56.30 | 1.3M |
| 2025-02-03 | 56.20 | 56.70 | 55.00 | 56.00 | 2.7M |
| 2025-01-22 | 56.70 | 57.70 | 56.00 | 57.30 | 2.7M |
| 2025-01-21 | 56.80 | 57.40 | 56.20 | 56.20 | 1.7M |
| 2025-01-20 | 56.00 | 56.90 | 55.70 | 56.30 | 2.0M |
| 2025-01-17 | 57.60 | 57.60 | 56.20 | 56.20 | 1.6M |
| 2025-01-16 | 57.30 | 57.70 | 56.80 | 56.80 | 1.4M |
| 2025-01-15 | 57.60 | 57.80 | 56.00 | 56.30 | 1.3M |
| 2025-01-14 | 56.00 | 57.30 | 55.90 | 57.30 | 1.3M |
| 2025-01-13 | 57.60 | 57.70 | 55.00 | 55.80 | 3.5M |
| 2025-01-10 | 58.60 | 59.00 | 58.00 | 58.20 | 2.1M |
| 2025-01-09 | 61.60 | 62.00 | 58.70 | 58.70 | 3.9M |
| 2025-01-08 | 60.90 | 61.50 | 60.70 | 61.30 | 1.5M |
| 2025-01-07 | 61.80 | 61.80 | 61.10 | 61.10 | 1.1M |
| 2025-01-06 | 60.70 | 61.50 | 60.70 | 61.00 | 1.1M |
| 2025-01-03 | 61.00 | 61.20 | 60.40 | 60.50 | 1.3M |
| 2025-01-02 | 61.30 | 61.90 | 60.70 | 60.70 | 1.5M |