98.50
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 | 99.00 | 100.00 | 96.00 | 98.50 | 0.1M |
| 2025-09-25 | 93.50 | 99.85 | 92.00 | 98.50 | 0.2M |
| 2025-09-24 | 91.00 | 91.89 | 91.22 | 91.50 | 0.0M |
| 2025-09-23 | 91.00 | 92.00 | 90.90 | 91.00 | 0.0M |
| 2025-09-22 | 88.00 | 91.00 | 86.22 | 91.00 | 0.1M |
| 2025-09-19 | 86.00 | 90.00 | 84.55 | 88.00 | 0.1M |
| 2025-09-18 | 86.00 | 87.60 | 81.35 | 86.00 | 0.1M |
| 2025-09-17 | 82.00 | 83.56 | 81.00 | 82.00 | 0.1M |
| 2025-09-16 | 76.50 | 80.24 | 76.50 | 82.00 | 0.1M |
| 2025-09-15 | 73.50 | 78.00 | 73.47 | 76.50 | 0.1M |
| 2025-09-12 | 73.50 | 74.00 | 73.47 | 73.50 | 0.0M |
| 2025-09-11 | 73.50 | 73.50 | 73.00 | 73.50 | 0.0M |
| 2025-09-10 | 73.00 | 74.00 | 72.20 | 73.50 | 0.2M |
| 2025-09-09 | 73.50 | 73.06 | 72.00 | 73.00 | 0.0M |
| 2025-09-08 | 73.50 | 73.50 | 73.00 | 73.50 | 0.1M |
| 2025-09-05 | 73.50 | 73.49 | 73.00 | 73.50 | 0.0M |
| 2025-09-04 | 73.50 | 73.30 | 73.30 | 73.50 | 0.0M |
| 2025-09-03 | 73.50 | 73.96 | 73.20 | 73.50 | 0.0M |
| 2025-09-02 | 73.50 | 73.25 | 73.00 | 73.50 | 0.0M |
| 2025-09-01 | 73.50 | 73.97 | 73.34 | 73.50 | 0.0M |
| 2025-08-29 | 73.50 | 73.65 | 73.31 | 73.50 | 0.0M |
| 2025-08-28 | 73.50 | 73.31 | 73.28 | 73.50 | 0.0M |
| 2025-08-27 | 73.50 | 73.97 | 73.25 | 73.50 | 0.0M |
| 2025-08-26 | 73.50 | 73.67 | 73.27 | 73.50 | 0.0M |
| 2025-08-22 | 73.50 | 73.97 | 73.25 | 73.50 | 0.0M |
| 2025-08-21 | 73.50 | 73.70 | 73.10 | 73.50 | 0.1M |
| 2025-08-20 | 73.50 | 74.00 | 73.20 | 73.50 | 0.2M |
| 2025-08-19 | 73.50 | 74.00 | 73.00 | 73.50 | 0.1M |
| 2025-08-18 | 73.50 | 74.00 | 73.41 | 73.50 | 0.0M |
| 2025-08-15 | 73.50 | 73.95 | 73.36 | 73.50 | 0.0M |
| 2025-08-14 | 73.50 | 73.90 | 73.00 | 73.50 | 0.0M |
| 2025-08-13 | 74.00 | 74.00 | 73.10 | 73.50 | 0.0M |
| 2025-08-12 | 74.00 | 74.48 | 73.25 | 74.00 | 0.0M |
| 2025-08-11 | 74.00 | 74.90 | 73.32 | 74.00 | 0.0M |
| 2025-08-08 | 74.00 | 75.00 | 74.80 | 74.00 | 0.1M |
| 2025-08-07 | 74.50 | 76.00 | 73.85 | 74.00 | 0.1M |
| 2025-08-06 | 74.50 | 75.44 | 73.50 | 74.50 | 0.0M |
| 2025-08-05 | 74.50 | 75.50 | 74.55 | 74.50 | 0.0M |
| 2025-08-04 | 74.50 | 76.00 | 73.85 | 74.50 | 0.1M |
| 2025-08-01 | 75.50 | 76.00 | 73.77 | 74.50 | 0.0M |
| 2025-07-31 | 76.50 | 80.00 | 73.31 | 75.50 | 0.0M |
| 2025-07-30 | 77.50 | 79.20 | 77.50 | 76.50 | 0.0M |
| 2025-07-29 | 77.50 | 80.00 | 75.22 | 77.50 | 0.0M |
| 2025-07-28 | 76.00 | 80.25 | 77.00 | 77.50 | 0.1M |
| 2025-07-25 | 76.50 | 76.65 | 75.17 | 76.00 | 0.0M |
| 2025-07-24 | 77.50 | 78.40 | 76.21 | 76.50 | 0.1M |
| 2025-07-23 | 77.00 | 79.68 | 76.60 | 77.50 | 0.1M |
| 2025-07-22 | 77.00 | 77.66 | 76.53 | 77.00 | 0.0M |
| 2025-07-21 | 80.50 | 81.99 | 76.50 | 77.00 | 0.1M |
| 2025-07-18 | 74.00 | 81.99 | 73.40 | 80.50 | 0.2M |
| 2025-07-17 | 76.50 | 75.89 | 72.60 | 74.00 | 0.1M |
| 2025-07-16 | 69.00 | 78.12 | 69.60 | 76.50 | 0.2M |
| 2025-07-15 | 61.50 | 73.96 | 62.50 | 69.00 | 1.1M |
| 2025-07-14 | 57.50 | 63.00 | 56.75 | 61.50 | 0.5M |
| 2025-07-11 | 59.00 | 59.88 | 55.56 | 57.00 | 0.1M |
| 2025-07-10 | 60.00 | 61.00 | 58.60 | 59.00 | 0.0M |
| 2025-07-09 | 60.00 | 61.00 | 58.04 | 60.00 | 0.0M |
| 2025-07-08 | 60.00 | 60.00 | 58.55 | 60.00 | 0.0M |
| 2025-07-07 | 60.00 | 60.10 | 60.10 | 60.00 | 0.0M |
| 2025-07-04 | 60.00 | 60.45 | 58.55 | 60.00 | 0.0M |
| 2025-07-03 | 60.00 | 60.55 | 58.55 | 60.00 | 0.0M |
| 2025-07-02 | 61.50 | 61.00 | 58.31 | 60.00 | 0.2M |
| 2025-07-01 | 61.50 | 61.90 | 60.25 | 61.50 | 0.2M |
| 2025-06-30 | 61.50 | 62.82 | 60.06 | 61.50 | 0.0M |
| 2025-06-27 | 61.50 | 62.90 | 60.66 | 61.50 | 0.0M |
| 2025-06-26 | 62.00 | 62.75 | 60.50 | 61.50 | 0.0M |
| 2025-06-25 | 62.00 | 62.94 | 60.00 | 62.00 | 0.0M |
| 2025-06-24 | 62.00 | 61.50 | 61.00 | 62.00 | 0.0M |
| 2025-06-23 | 62.00 | 61.90 | 61.04 | 62.00 | 0.0M |
| 2025-06-20 | 61.50 | 61.60 | 60.90 | 62.00 | 0.0M |
| 2025-06-19 | 61.50 | 62.91 | 60.00 | 61.50 | 0.2M |
| 2025-06-18 | 61.50 | 62.14 | 61.20 | 61.50 | 0.0M |
| 2025-06-17 | 61.50 | 62.24 | 61.40 | 61.50 | 0.0M |
| 2025-06-16 | 61.50 | 62.25 | 61.20 | 61.50 | 0.0M |
| 2025-06-13 | 63.00 | 63.00 | 61.20 | 61.50 | 0.1M |
| 2025-06-12 | 63.00 | 63.00 | 61.50 | 63.00 | 0.0M |
| 2025-06-11 | 63.00 | 64.00 | 62.00 | 63.00 | 0.1M |
| 2025-06-10 | 63.00 | 64.00 | 62.00 | 63.00 | 0.1M |
| 2025-06-09 | 63.00 | 64.00 | 61.57 | 63.00 | 0.1M |
| 2025-06-06 | 62.50 | 64.00 | 61.50 | 63.00 | 0.1M |
| 2025-06-05 | 62.00 | 63.20 | 61.00 | 62.50 | 0.0M |
| 2025-06-04 | 61.00 | 63.00 | 60.35 | 62.00 | 0.8M |
| 2025-06-03 | 61.00 | 61.60 | 60.00 | 61.00 | 0.0M |
| 2025-06-02 | 61.00 | 61.60 | 60.05 | 61.00 | 0.0M |
| 2025-05-30 | 61.00 | 62.00 | 60.01 | 61.00 | 0.0M |
| 2025-05-29 | 61.00 | 62.00 | 60.07 | 61.00 | 0.1M |
| 2025-05-28 | 61.00 | 61.30 | 60.04 | 61.00 | 0.0M |
| 2025-05-27 | 61.50 | 63.00 | 60.00 | 61.00 | 0.0M |
| 2025-05-23 | 61.50 | 62.29 | 60.30 | 61.50 | 0.0M |
| 2025-05-22 | 62.50 | 65.00 | 60.75 | 61.50 | 0.0M |
| 2025-05-21 | 62.50 | 62.80 | 60.00 | 62.50 | 0.0M |
| 2025-05-20 | 62.50 | 65.00 | 60.50 | 62.50 | 0.0M |
| 2025-05-19 | 62.50 | 62.90 | 61.44 | 62.50 | 0.0M |
| 2025-05-16 | 62.50 | 65.00 | 61.50 | 62.50 | 2.1M |
| 2025-05-15 | 62.50 | 63.00 | 60.00 | 62.50 | 0.1M |
| 2025-05-14 | 62.50 | 65.00 | 60.66 | 62.50 | 0.0M |
| 2025-05-13 | 62.50 | 65.00 | 60.00 | 62.50 | 0.8M |
| 2025-05-12 | 62.50 | 65.00 | 60.00 | 62.50 | 0.3M |
| 2025-05-09 | 62.50 | 62.90 | 61.11 | 62.50 | 0.0M |
| 2025-05-08 | 65.00 | 66.80 | 63.00 | 64.00 | 0.0M |
| 2025-05-07 | 65.00 | 66.80 | 63.00 | 65.00 | 0.0M |
| 2025-05-06 | 66.00 | 67.00 | 63.00 | 65.00 | 0.0M |
| 2025-05-02 | 69.50 | 68.50 | 65.00 | 66.00 | 0.1M |
| 2025-05-01 | 69.50 | 69.50 | 67.00 | 69.50 | 0.1M |
| 2025-04-30 | 69.50 | 70.20 | 67.00 | 69.50 | 0.2M |
| 2025-04-29 | 72.00 | 72.00 | 67.50 | 69.50 | 0.5M |
| 2025-04-28 | 65.00 | 72.97 | 66.77 | 72.00 | 0.1M |
| 2025-04-25 | 60.50 | 67.00 | 61.62 | 65.00 | 0.1M |
| 2025-04-24 | 52.50 | 62.90 | 52.11 | 60.00 | 0.2M |
| 2025-04-23 | 53.50 | 54.80 | 52.88 | 53.50 | 0.0M |
| 2025-04-22 | 53.50 | 54.85 | 53.00 | 53.50 | 0.0M |
| 2025-04-17 | 52.50 | 53.00 | 52.00 | 53.50 | 0.0M |
| 2025-04-16 | 53.50 | 53.90 | 52.00 | 53.50 | 0.0M |
| 2025-04-15 | 53.50 | 54.00 | 53.11 | 53.50 | 0.0M |
| 2025-04-14 | 52.50 | 54.60 | 52.00 | 53.50 | 0.0M |
| 2025-04-11 | 52.50 | 55.00 | 51.75 | 52.50 | 0.1M |
| 2025-04-10 | 52.50 | 55.00 | 51.75 | 52.50 | 0.1M |
| 2025-04-09 | 51.50 | 52.00 | 50.27 | 51.50 | 0.1M |
| 2025-04-08 | 52.50 | 53.75 | 50.25 | 51.50 | 0.1M |
| 2025-04-07 | 52.50 | 53.90 | 50.00 | 52.50 | 0.0M |
| 2025-04-04 | 53.50 | 54.00 | 51.75 | 52.50 | 0.1M |
| 2025-04-03 | 54.50 | 56.00 | 53.00 | 53.50 | 0.1M |
| 2025-04-02 | 54.50 | 55.90 | 53.00 | 54.50 | 0.0M |
| 2025-04-01 | 53.50 | 55.82 | 52.45 | 54.50 | 0.1M |
| 2025-03-31 | 58.00 | 60.00 | 54.90 | 53.50 | 0.1M |
| 2025-03-28 | 58.50 | 58.00 | 56.00 | 58.00 | 0.0M |
| 2025-03-27 | 58.50 | 56.31 | 56.00 | 58.50 | 0.0M |
| 2025-03-26 | 59.00 | 58.36 | 57.20 | 58.50 | 0.0M |
| 2025-03-25 | 58.50 | 59.75 | 57.00 | 59.00 | 0.1M |
| 2025-03-24 | 58.50 | 60.00 | 58.26 | 58.50 | 0.0M |
| 2025-03-21 | 58.50 | 60.90 | 58.15 | 58.50 | 0.0M |
| 2025-03-20 | 58.50 | 60.25 | 57.80 | 58.50 | 0.0M |
| 2025-03-19 | 58.50 | 60.75 | 56.50 | 58.50 | 0.2M |
| 2025-03-18 | 57.50 | 61.00 | 57.85 | 58.50 | 0.1M |
| 2025-03-17 | 55.50 | 59.95 | 55.20 | 57.50 | 0.7M |
| 2025-03-14 | 55.50 | 58.00 | 55.00 | 55.50 | 0.1M |
| 2025-03-13 | 54.00 | 59.00 | 52.00 | 55.50 | 0.2M |
| 2025-03-12 | 52.00 | 53.96 | 51.00 | 52.00 | 0.1M |
| 2025-03-11 | 57.50 | 57.00 | 51.00 | 52.00 | 0.1M |
| 2025-03-10 | 59.00 | 60.00 | 57.00 | 57.50 | 0.1M |
| 2025-03-07 | 59.00 | 60.00 | 58.00 | 59.00 | 0.0M |
| 2025-03-06 | 59.00 | 60.00 | 58.00 | 59.00 | 0.0M |
| 2025-03-05 | 60.00 | 60.00 | 58.00 | 59.00 | 0.0M |
| 2025-03-04 | 60.00 | 59.99 | 58.08 | 60.00 | 0.0M |
| 2025-03-03 | 60.00 | 60.00 | 58.40 | 60.00 | 0.0M |
| 2025-02-28 | 59.50 | 60.00 | 58.55 | 59.50 | 0.0M |
| 2025-02-27 | 59.50 | 60.40 | 57.00 | 59.50 | 0.2M |
| 2025-02-26 | 59.50 | 60.00 | 58.00 | 59.50 | 0.0M |
| 2025-02-25 | 59.50 | 62.00 | 57.22 | 59.50 | 0.1M |
| 2025-02-24 | 59.50 | 62.00 | 59.10 | 59.50 | 0.1M |
| 2025-02-21 | 59.50 | 60.90 | 58.55 | 59.50 | 0.0M |
| 2025-02-20 | 59.50 | 62.00 | 58.86 | 59.50 | 0.3M |
| 2025-02-19 | 59.00 | 62.00 | 57.00 | 59.50 | 0.0M |
| 2025-02-18 | 58.50 | 59.30 | 57.50 | 58.50 | 0.1M |
| 2025-02-17 | 58.50 | 61.00 | 56.67 | 58.50 | 0.1M |
| 2025-02-14 | 58.50 | 59.00 | 56.60 | 58.50 | 0.0M |
| 2025-02-13 | 58.00 | 59.40 | 56.88 | 58.50 | 0.0M |
| 2025-02-12 | 62.00 | 62.00 | 57.55 | 58.00 | 0.0M |
| 2025-02-11 | 63.00 | 62.90 | 61.10 | 62.00 | 0.0M |
| 2025-02-10 | 63.00 | 62.90 | 62.33 | 63.00 | 0.0M |
| 2025-02-07 | 63.00 | 64.00 | 62.00 | 63.00 | 0.0M |
| 2025-02-06 | 63.00 | 63.30 | 62.00 | 63.00 | 0.0M |
| 2025-02-05 | 63.00 | 63.67 | 62.10 | 63.00 | 0.0M |
| 2025-02-04 | 64.50 | 64.00 | 62.10 | 63.00 | 0.1M |
| 2025-02-03 | 64.50 | 64.84 | 63.00 | 64.50 | 0.0M |
| 2025-01-31 | 64.00 | 64.84 | 63.55 | 64.50 | 0.0M |
| 2025-01-30 | 64.50 | 64.70 | 63.00 | 64.00 | 0.1M |
| 2025-01-29 | 64.50 | 65.20 | 63.56 | 64.50 | 0.1M |
| 2025-01-28 | 64.50 | 65.35 | 63.55 | 64.50 | 0.0M |
| 2025-01-27 | 64.50 | 66.00 | 64.82 | 64.50 | 0.0M |
| 2025-01-24 | 64.50 | 67.00 | 63.88 | 64.50 | 0.0M |
| 2025-01-23 | 62.50 | 66.00 | 63.00 | 64.50 | 0.0M |
| 2025-01-22 | 62.50 | 63.00 | 62.42 | 62.50 | 0.0M |
| 2025-01-21 | 62.50 | 63.00 | 62.35 | 62.50 | 0.0M |
| 2025-01-20 | 62.50 | 62.50 | 62.11 | 62.50 | 0.2M |
| 2025-01-17 | 63.00 | 63.00 | 62.00 | 62.50 | 0.1M |
| 2025-01-16 | 63.00 | 62.16 | 62.00 | 63.00 | 0.0M |
| 2025-01-15 | 63.00 | 62.16 | 61.00 | 63.00 | 0.0M |
| 2025-01-14 | 63.50 | 64.50 | 62.06 | 63.50 | 0.0M |
| 2025-01-13 | 66.50 | 66.40 | 62.55 | 64.00 | 0.1M |
| 2025-01-10 | 68.50 | 67.06 | 65.00 | 66.50 | 0.1M |
| 2025-01-09 | 71.50 | 75.00 | 66.00 | 68.50 | 0.0M |
| 2025-01-08 | 71.50 | 72.00 | 68.88 | 71.50 | 0.0M |
| 2025-01-07 | 71.50 | 72.00 | 68.88 | 71.50 | 0.0M |
| 2025-01-06 | 71.00 | 73.75 | 70.41 | 71.50 | 0.0M |
| 2025-01-03 | 71.00 | 74.40 | 68.00 | 71.00 | 0.0M |
| 2025-01-02 | 71.00 | 75.00 | 70.34 | 71.00 | 0.0M |