87.02
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 | 86.46 | 87.93 | 86.00 | 87.02 | 1.2M |
| 2025-09-26 | 85.11 | 86.04 | 84.50 | 85.95 | 1.4M |
| 2025-09-25 | 85.32 | 85.49 | 83.87 | 85.14 | 0.7M |
| 2025-09-24 | 87.68 | 88.21 | 85.67 | 85.82 | 0.7M |
| 2025-09-23 | 89.15 | 89.67 | 85.69 | 86.81 | 1.5M |
| 2025-09-22 | 88.12 | 89.13 | 87.50 | 89.10 | 0.9M |
| 2025-09-19 | 90.00 | 90.49 | 87.30 | 89.18 | 2.6M |
| 2025-09-18 | 88.31 | 89.88 | 87.54 | 89.64 | 1.8M |
| 2025-09-17 | 87.50 | 88.40 | 86.02 | 87.12 | 1.2M |
| 2025-09-16 | 88.02 | 88.14 | 85.70 | 86.54 | 2.0M |
| 2025-09-15 | 88.14 | 89.91 | 87.63 | 88.31 | 1.0M |
| 2025-09-12 | 89.20 | 89.38 | 86.85 | 87.54 | 2.1M |
| 2025-09-11 | 90.39 | 91.25 | 88.16 | 89.06 | 1.4M |
| 2025-09-10 | 91.26 | 92.95 | 89.27 | 89.93 | 2.0M |
| 2025-09-09 | 92.18 | 92.20 | 89.06 | 91.19 | 2.4M |
| 2025-09-08 | 87.79 | 92.72 | 87.01 | 92.30 | 3.6M |
| 2025-09-05 | 85.30 | 87.83 | 85.30 | 86.71 | 2.3M |
| 2025-09-04 | 85.58 | 85.58 | 83.11 | 84.71 | 2.0M |
| 2025-09-03 | 85.14 | 86.34 | 83.65 | 86.29 | 1.6M |
| 2025-09-02 | 83.80 | 85.26 | 82.69 | 85.09 | 2.9M |
| 2025-08-29 | 94.37 | 94.44 | 83.65 | 85.06 | 8.9M |
| 2025-08-28 | 84.75 | 88.22 | 84.65 | 87.79 | 5.0M |
| 2025-08-27 | 82.41 | 83.78 | 80.70 | 83.30 | 3.2M |
| 2025-08-26 | 78.87 | 79.75 | 77.08 | 77.58 | 2.3M |
| 2025-08-25 | 79.75 | 79.97 | 78.90 | 78.97 | 1.3M |
| 2025-08-22 | 77.57 | 80.49 | 77.48 | 80.06 | 1.4M |
| 2025-08-21 | 76.42 | 77.89 | 75.59 | 77.59 | 1.9M |
| 2025-08-20 | 77.19 | 77.81 | 75.50 | 77.11 | 1.8M |
| 2025-08-19 | 78.62 | 79.70 | 77.36 | 77.63 | 1.9M |
| 2025-08-18 | 77.51 | 78.76 | 76.81 | 78.52 | 0.8M |
| 2025-08-15 | 77.00 | 78.22 | 76.25 | 77.26 | 2.1M |
| 2025-08-14 | 75.48 | 76.78 | 75.01 | 76.42 | 1.6M |
| 2025-08-13 | 74.00 | 76.48 | 73.00 | 76.38 | 1.5M |
| 2025-08-12 | 73.00 | 73.58 | 72.07 | 73.12 | 1.7M |
| 2025-08-11 | 74.06 | 75.00 | 72.24 | 72.54 | 1.7M |
| 2025-08-08 | 75.76 | 76.00 | 72.15 | 74.51 | 2.8M |
| 2025-08-07 | 82.00 | 82.82 | 75.05 | 76.37 | 1.7M |
| 2025-08-06 | 80.48 | 80.97 | 78.88 | 80.64 | 2.4M |
| 2025-08-05 | 81.04 | 81.44 | 79.63 | 80.09 | 1.6M |
| 2025-08-04 | 81.00 | 81.26 | 79.67 | 80.53 | 1.4M |
| 2025-08-01 | 82.17 | 82.56 | 79.34 | 79.58 | 1.2M |
| 2025-07-31 | 88.30 | 88.30 | 83.55 | 83.70 | 1.5M |
| 2025-07-30 | 88.81 | 89.00 | 86.40 | 87.99 | 0.8M |
| 2025-07-29 | 89.88 | 90.76 | 87.63 | 88.78 | 1.0M |
| 2025-07-28 | 90.61 | 90.98 | 88.84 | 88.86 | 0.9M |
| 2025-07-25 | 89.23 | 91.12 | 88.64 | 89.86 | 1.2M |
| 2025-07-24 | 87.45 | 89.00 | 87.32 | 88.71 | 1.1M |
| 2025-07-23 | 87.77 | 88.00 | 86.27 | 86.99 | 1.0M |
| 2025-07-22 | 87.19 | 88.49 | 86.61 | 87.35 | 0.8M |
| 2025-07-21 | 87.00 | 87.55 | 85.61 | 86.86 | 1.2M |
| 2025-07-18 | 86.62 | 86.94 | 84.94 | 86.79 | 1.0M |
| 2025-07-17 | 85.53 | 86.70 | 84.99 | 86.30 | 1.0M |
| 2025-07-16 | 84.60 | 85.16 | 83.28 | 85.04 | 0.9M |
| 2025-07-15 | 85.69 | 86.40 | 83.81 | 84.03 | 1.4M |
| 2025-07-14 | 83.94 | 86.54 | 83.66 | 85.25 | 1.7M |
| 2025-07-11 | 84.40 | 85.28 | 83.00 | 84.27 | 1.5M |
| 2025-07-10 | 86.45 | 86.45 | 83.27 | 84.70 | 1.8M |
| 2025-07-09 | 86.91 | 87.19 | 85.77 | 86.56 | 1.3M |
| 2025-07-08 | 86.47 | 87.13 | 85.08 | 86.07 | 1.3M |
| 2025-07-07 | 86.87 | 87.46 | 85.48 | 86.28 | 1.5M |
| 2025-07-03 | 85.22 | 88.80 | 85.18 | 87.20 | 1.2M |
| 2025-07-02 | 83.48 | 85.10 | 82.87 | 84.20 | 1.5M |
| 2025-07-01 | 83.86 | 85.27 | 82.45 | 83.71 | 1.4M |
| 2025-06-30 | 83.50 | 84.57 | 82.81 | 84.33 | 1.7M |
| 2025-06-27 | 83.72 | 84.26 | 82.03 | 82.69 | 1.6M |
| 2025-06-26 | 81.60 | 82.95 | 80.50 | 82.61 | 1.2M |
| 2025-06-25 | 84.56 | 84.66 | 80.77 | 80.98 | 1.8M |
| 2025-06-24 | 83.27 | 84.36 | 82.50 | 83.91 | 1.5M |
| 2025-06-23 | 81.53 | 83.44 | 79.98 | 82.12 | 1.4M |
| 2025-06-20 | 83.75 | 84.55 | 81.53 | 82.00 | 2.3M |
| 2025-06-18 | 84.35 | 84.51 | 82.51 | 83.43 | 1.1M |
| 2025-06-17 | 80.91 | 84.25 | 80.40 | 84.06 | 1.9M |
| 2025-06-16 | 80.12 | 81.54 | 79.53 | 81.18 | 2.8M |
| 2025-06-13 | 81.79 | 82.47 | 79.12 | 79.39 | 2.6M |
| 2025-06-12 | 82.77 | 85.22 | 82.77 | 83.25 | 1.1M |
| 2025-06-11 | 84.56 | 85.44 | 82.88 | 83.17 | 1.9M |
| 2025-06-10 | 85.54 | 86.74 | 84.50 | 84.72 | 2.0M |
| 2025-06-09 | 86.92 | 87.62 | 85.63 | 85.71 | 2.0M |
| 2025-06-06 | 87.14 | 87.50 | 85.79 | 86.39 | 1.8M |
| 2025-06-05 | 84.55 | 87.84 | 84.50 | 86.29 | 2.4M |
| 2025-06-04 | 83.46 | 86.17 | 83.46 | 83.83 | 1.9M |
| 2025-06-03 | 81.60 | 84.02 | 80.45 | 83.71 | 3.2M |
| 2025-06-02 | 80.87 | 82.95 | 78.69 | 81.70 | 3.1M |
| 2025-05-30 | 77.83 | 83.25 | 77.00 | 80.87 | 8.8M |
| 2025-05-29 | 92.84 | 93.57 | 90.42 | 92.03 | 3.3M |
| 2025-05-28 | 92.83 | 93.88 | 91.98 | 92.37 | 1.5M |
| 2025-05-27 | 93.79 | 94.29 | 92.37 | 92.85 | 2.6M |
| 2025-05-23 | 90.75 | 92.89 | 90.00 | 92.25 | 1.1M |
| 2025-05-22 | 91.20 | 93.57 | 90.71 | 93.00 | 2.1M |
| 2025-05-21 | 92.83 | 93.53 | 90.12 | 90.65 | 2.1M |
| 2025-05-20 | 91.48 | 95.15 | 91.25 | 94.17 | 2.3M |
| 2025-05-19 | 90.50 | 92.31 | 89.77 | 92.29 | 2.2M |
| 2025-05-16 | 92.14 | 93.14 | 91.53 | 92.32 | 1.6M |
| 2025-05-15 | 92.11 | 93.45 | 91.25 | 92.19 | 2.9M |
| 2025-05-14 | 93.71 | 94.86 | 92.83 | 93.07 | 1.7M |
| 2025-05-13 | 92.58 | 94.85 | 92.06 | 93.50 | 1.3M |
| 2025-05-12 | 89.64 | 92.92 | 88.61 | 92.76 | 2.2M |
| 2025-05-09 | 86.83 | 87.12 | 84.71 | 85.56 | 1.0M |
| 2025-05-08 | 85.20 | 86.51 | 84.36 | 86.27 | 1.4M |
| 2025-05-07 | 83.05 | 84.89 | 82.77 | 84.52 | 1.4M |
| 2025-05-06 | 81.97 | 83.71 | 81.03 | 82.85 | 1.7M |
| 2025-05-05 | 82.45 | 84.18 | 82.11 | 83.26 | 2.1M |
| 2025-05-02 | 87.56 | 87.56 | 82.57 | 82.92 | 2.8M |
| 2025-05-01 | 88.20 | 88.50 | 86.03 | 86.30 | 1.7M |
| 2025-04-30 | 83.65 | 86.20 | 82.61 | 86.20 | 2.0M |
| 2025-04-29 | 85.86 | 86.66 | 84.67 | 85.97 | 1.1M |
| 2025-04-28 | 84.30 | 85.36 | 83.36 | 84.80 | 1.9M |
| 2025-04-25 | 81.80 | 84.63 | 81.39 | 84.22 | 1.8M |
| 2025-04-24 | 78.25 | 82.53 | 78.00 | 82.12 | 2.7M |
| 2025-04-23 | 80.21 | 82.38 | 77.08 | 77.54 | 2.7M |
| 2025-04-22 | 76.70 | 77.35 | 75.42 | 76.39 | 2.1M |
| 2025-04-21 | 76.84 | 77.28 | 74.17 | 75.67 | 2.0M |
| 2025-04-17 | 78.71 | 79.39 | 76.64 | 77.87 | 0.9M |
| 2025-04-16 | 78.63 | 79.94 | 76.59 | 78.79 | 1.7M |
| 2025-04-15 | 79.00 | 80.82 | 78.63 | 79.95 | 1.8M |
| 2025-04-14 | 82.46 | 82.76 | 79.14 | 79.42 | 1.1M |
| 2025-04-11 | 79.05 | 80.04 | 76.50 | 79.83 | 1.3M |
| 2025-04-10 | 80.53 | 81.31 | 76.77 | 78.78 | 1.3M |
| 2025-04-09 | 73.02 | 84.85 | 71.56 | 83.35 | 1.8M |
| 2025-04-08 | 77.62 | 78.75 | 72.26 | 73.36 | 1.6M |
| 2025-04-07 | 71.43 | 79.59 | 70.15 | 74.64 | 3.3M |
| 2025-04-04 | 79.05 | 79.23 | 73.72 | 76.14 | 2.6M |
| 2025-04-03 | 86.81 | 87.36 | 80.28 | 82.21 | 2.7M |
| 2025-04-02 | 89.42 | 93.04 | 89.37 | 91.39 | 1.6M |
| 2025-04-01 | 89.57 | 92.22 | 88.74 | 91.34 | 1.4M |
| 2025-03-31 | 89.67 | 90.28 | 86.08 | 89.10 | 1.2M |
| 2025-03-28 | 93.81 | 94.32 | 89.76 | 91.68 | 1.1M |
| 2025-03-27 | 98.25 | 98.25 | 94.62 | 95.06 | 0.9M |
| 2025-03-26 | 102.00 | 102.20 | 98.17 | 99.36 | 0.7M |
| 2025-03-25 | 102.17 | 103.79 | 101.43 | 102.42 | 0.8M |
| 2025-03-24 | 98.51 | 101.98 | 97.97 | 101.61 | 1.2M |
| 2025-03-21 | 93.68 | 97.24 | 91.95 | 97.21 | 1.1M |
| 2025-03-20 | 94.60 | 95.83 | 93.79 | 94.81 | 0.7M |
| 2025-03-19 | 94.21 | 96.48 | 93.15 | 95.32 | 0.8M |
| 2025-03-18 | 94.56 | 94.95 | 91.52 | 93.79 | 0.9M |
| 2025-03-17 | 94.37 | 96.68 | 94.04 | 95.30 | 1.1M |
| 2025-03-14 | 92.94 | 95.49 | 92.60 | 95.10 | 1.2M |
| 2025-03-13 | 97.09 | 98.30 | 91.25 | 91.67 | 2.2M |
| 2025-03-12 | 100.25 | 101.31 | 96.54 | 98.56 | 1.4M |
| 2025-03-11 | 90.90 | 99.45 | 89.95 | 97.09 | 4.0M |
| 2025-03-10 | 92.21 | 92.72 | 89.15 | 91.18 | 3.3M |
| 2025-03-07 | 98.52 | 99.49 | 91.21 | 95.00 | 2.4M |
| 2025-03-06 | 105.99 | 106.57 | 99.24 | 99.35 | 1.7M |
| 2025-03-05 | 106.91 | 109.92 | 106.15 | 109.63 | 1.2M |
| 2025-03-04 | 106.64 | 109.70 | 103.80 | 107.95 | 1.9M |
| 2025-03-03 | 115.39 | 116.00 | 106.60 | 107.15 | 2.2M |
| 2025-02-28 | 113.00 | 117.49 | 111.13 | 116.36 | 4.2M |
| 2025-02-27 | 107.00 | 107.99 | 101.02 | 101.28 | 2.5M |
| 2025-02-26 | 104.10 | 105.62 | 103.00 | 103.52 | 1.3M |
| 2025-02-25 | 103.78 | 104.90 | 100.00 | 102.87 | 1.3M |
| 2025-02-24 | 107.14 | 107.29 | 100.64 | 104.91 | 1.4M |
| 2025-02-21 | 111.20 | 111.20 | 105.81 | 106.38 | 0.9M |
| 2025-02-20 | 110.80 | 110.80 | 106.83 | 109.61 | 1.0M |
| 2025-02-19 | 114.04 | 114.35 | 110.80 | 111.51 | 0.8M |
| 2025-02-18 | 113.14 | 115.10 | 111.50 | 114.91 | 1.1M |
| 2025-02-14 | 117.45 | 118.46 | 113.13 | 113.13 | 1.2M |
| 2025-02-13 | 116.68 | 117.92 | 112.00 | 117.59 | 1.1M |
| 2025-02-12 | 113.84 | 118.12 | 113.02 | 117.76 | 1.0M |
| 2025-02-11 | 115.50 | 117.93 | 114.21 | 115.18 | 1.0M |
| 2025-02-10 | 114.71 | 118.84 | 114.14 | 116.39 | 1.8M |
| 2025-02-07 | 115.00 | 116.30 | 112.16 | 112.96 | 0.6M |
| 2025-02-06 | 115.01 | 116.24 | 113.84 | 114.30 | 1.1M |
| 2025-02-05 | 113.89 | 115.06 | 112.92 | 114.73 | 0.8M |
| 2025-02-04 | 114.44 | 115.58 | 112.42 | 115.45 | 1.2M |
| 2025-02-03 | 108.48 | 112.97 | 107.67 | 111.52 | 0.8M |
| 2025-01-31 | 112.29 | 114.41 | 111.51 | 112.58 | 1.2M |
| 2025-01-30 | 111.98 | 114.08 | 110.55 | 110.60 | 1.2M |
| 2025-01-29 | 116.24 | 117.00 | 110.65 | 113.29 | 1.9M |
| 2025-01-28 | 106.07 | 117.55 | 105.74 | 117.25 | 3.4M |
| 2025-01-27 | 101.69 | 107.96 | 100.57 | 104.92 | 1.7M |
| 2025-01-24 | 105.45 | 107.40 | 104.18 | 104.36 | 1.1M |
| 2025-01-23 | 100.82 | 105.37 | 100.82 | 104.09 | 1.7M |
| 2025-01-22 | 101.05 | 101.95 | 100.47 | 101.18 | 0.9M |
| 2025-01-21 | 101.04 | 102.15 | 99.10 | 100.36 | 1.0M |
| 2025-01-17 | 100.98 | 101.59 | 100.00 | 100.39 | 1.1M |
| 2025-01-16 | 98.28 | 100.36 | 97.64 | 99.97 | 1.5M |
| 2025-01-15 | 100.46 | 101.76 | 98.60 | 99.18 | 1.6M |
| 2025-01-14 | 97.21 | 99.34 | 97.21 | 97.99 | 0.9M |
| 2025-01-13 | 96.28 | 96.96 | 95.11 | 96.02 | 1.0M |
| 2025-01-10 | 96.50 | 98.29 | 96.22 | 97.47 | 1.3M |
| 2025-01-08 | 98.31 | 99.00 | 96.53 | 98.04 | 1.0M |
| 2025-01-07 | 102.16 | 102.41 | 98.30 | 98.68 | 1.1M |
| 2025-01-06 | 102.51 | 103.06 | 100.68 | 101.67 | 1.1M |
| 2025-01-03 | 99.81 | 101.86 | 99.81 | 101.40 | 1.2M |
| 2025-01-02 | 101.79 | 101.79 | 98.76 | 99.10 | 1.1M |