104.20
最終更新: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2025-09-30 | 104.84 | 105.66 | 103.02 | 104.20 | 0.9M |
| 2025-09-29 | 104.00 | 105.82 | 102.76 | 104.86 | 0.9M |
| 2025-09-26 | 101.76 | 102.42 | 100.14 | 101.44 | 0.5M |
| 2025-09-25 | 100.36 | 102.50 | 100.10 | 101.76 | 0.5M |
| 2025-09-24 | 100.96 | 101.72 | 99.56 | 100.68 | 0.8M |
| 2025-09-23 | 100.96 | 103.90 | 100.46 | 100.96 | 1.3M |
| 2025-09-22 | 98.50 | 102.10 | 98.33 | 100.08 | 1.0M |
| 2025-09-19 | 98.00 | 99.34 | 96.72 | 98.51 | 1.8M |
| 2025-09-18 | 99.78 | 100.96 | 97.71 | 100.24 | 1.2M |
| 2025-09-17 | 93.50 | 95.90 | 93.50 | 95.68 | 0.6M |
| 2025-09-16 | 91.46 | 94.94 | 91.00 | 93.15 | 1.1M |
| 2025-09-15 | 87.70 | 89.46 | 87.69 | 88.95 | 0.4M |
| 2025-09-12 | 87.47 | 88.07 | 87.10 | 88.07 | 0.5M |
| 2025-09-11 | 87.66 | 88.32 | 86.59 | 87.47 | 0.3M |
| 2025-09-10 | 88.10 | 89.06 | 87.50 | 87.86 | 0.3M |
| 2025-09-09 | 87.71 | 88.17 | 86.32 | 88.05 | 0.3M |
| 2025-09-08 | 87.90 | 88.40 | 86.34 | 87.71 | 0.3M |
| 2025-09-05 | 86.61 | 89.47 | 86.57 | 87.88 | 0.6M |
| 2025-09-04 | 84.40 | 87.18 | 84.40 | 86.82 | 0.8M |
| 2025-09-03 | 81.65 | 83.40 | 81.65 | 82.07 | 0.4M |
| 2025-09-02 | 83.60 | 83.89 | 81.01 | 81.63 | 0.7M |
| 2025-09-01 | 84.40 | 84.89 | 82.77 | 84.00 | 0.5M |
| 2025-08-29 | 84.75 | 85.16 | 83.20 | 84.54 | 0.6M |
| 2025-08-28 | 86.51 | 87.44 | 84.36 | 84.85 | 0.7M |
| 2025-08-27 | 87.15 | 87.15 | 85.64 | 86.35 | 0.4M |
| 2025-08-26 | 87.95 | 88.80 | 86.75 | 87.29 | 0.9M |
| 2025-08-25 | 85.84 | 88.93 | 85.74 | 88.65 | 0.7M |
| 2025-08-22 | 85.18 | 86.50 | 84.60 | 86.00 | 1.0M |
| 2025-08-21 | 83.36 | 83.56 | 82.43 | 83.38 | 0.5M |
| 2025-08-20 | 83.42 | 84.10 | 82.60 | 83.29 | 0.5M |
| 2025-08-19 | 84.87 | 85.87 | 84.02 | 84.02 | 0.9M |
| 2025-08-18 | 83.10 | 85.58 | 81.57 | 85.00 | 2.0M |
| 2025-08-15 | 79.16 | 80.69 | 77.40 | 80.01 | 3.6M |
| 2025-08-14 | 75.21 | 80.01 | 75.21 | 76.42 | 6.9M |
| 2025-08-13 | 100.08 | 100.72 | 98.62 | 99.77 | 0.6M |
| 2025-08-12 | 102.30 | 102.52 | 100.16 | 100.24 | 0.4M |
| 2025-08-11 | 102.84 | 104.56 | 102.50 | 102.50 | 0.3M |
| 2025-08-08 | 103.38 | 104.50 | 102.46 | 102.84 | 0.4M |
| 2025-08-07 | 103.10 | 104.44 | 102.96 | 103.34 | 0.4M |
| 2025-08-06 | 103.32 | 104.38 | 102.62 | 103.08 | 0.3M |
| 2025-08-05 | 101.20 | 103.62 | 101.20 | 103.62 | 0.3M |
| 2025-08-04 | 102.00 | 102.96 | 100.40 | 101.32 | 0.4M |
| 2025-08-01 | 101.00 | 102.00 | 99.91 | 101.66 | 0.4M |
| 2025-07-31 | 100.98 | 102.56 | 100.22 | 101.58 | 0.5M |
| 2025-07-30 | 103.40 | 103.40 | 99.85 | 101.08 | 0.6M |
| 2025-07-29 | 103.00 | 103.00 | 103.00 | 103.00 | 0.6M |
| 2025-07-28 | 109.92 | 110.28 | 103.94 | 103.94 | 0.9M |
| 2025-07-25 | 109.18 | 110.00 | 107.18 | 109.14 | 0.6M |
| 2025-07-24 | 107.90 | 110.32 | 106.30 | 109.24 | 0.9M |
| 2025-07-23 | 106.70 | 107.60 | 104.50 | 107.60 | 0.5M |
| 2025-07-22 | 104.92 | 105.92 | 103.88 | 105.92 | 0.4M |
| 2025-07-21 | 106.08 | 106.58 | 104.90 | 104.90 | 0.4M |
| 2025-07-18 | 107.96 | 108.08 | 105.86 | 106.08 | 0.4M |
| 2025-07-17 | 106.10 | 107.78 | 106.10 | 107.56 | 0.4M |
| 2025-07-16 | 104.54 | 106.82 | 104.00 | 105.52 | 0.8M |
| 2025-07-15 | 104.12 | 105.66 | 103.90 | 104.70 | 0.5M |
| 2025-07-14 | 104.80 | 105.42 | 104.28 | 104.60 | 0.4M |
| 2025-07-11 | 108.32 | 108.32 | 105.82 | 105.92 | 0.6M |
| 2025-07-10 | 107.64 | 109.06 | 104.26 | 108.48 | 0.8M |
| 2025-07-09 | 107.98 | 108.22 | 107.14 | 108.20 | 0.4M |
| 2025-07-08 | 108.24 | 108.48 | 107.30 | 107.74 | 0.4M |
| 2025-07-07 | 108.90 | 108.90 | 106.90 | 107.56 | 0.5M |
| 2025-07-04 | 108.78 | 108.78 | 107.32 | 108.62 | 0.4M |
| 2025-07-03 | 109.02 | 110.30 | 108.30 | 109.00 | 0.5M |
| 2025-07-02 | 109.00 | 110.10 | 107.86 | 109.64 | 0.7M |
| 2025-07-01 | 107.42 | 109.92 | 107.26 | 108.72 | 0.6M |
| 2025-06-30 | 108.40 | 109.06 | 106.90 | 107.96 | 0.6M |
| 2025-06-27 | 107.96 | 108.36 | 107.24 | 108.36 | 0.7M |
| 2025-06-26 | 108.00 | 108.50 | 105.02 | 106.10 | 0.7M |
| 2025-06-25 | 110.52 | 111.56 | 107.16 | 107.72 | 0.8M |
| 2025-06-24 | 107.52 | 110.56 | 107.14 | 110.20 | 0.9M |
| 2025-06-23 | 105.10 | 105.80 | 103.04 | 105.78 | 1.1M |
| 2025-06-19 | 107.44 | 107.44 | 105.30 | 105.30 | 2.0M |
| 2025-06-18 | 108.00 | 108.36 | 106.80 | 107.86 | 0.8M |
| 2025-06-17 | 109.34 | 109.34 | 107.60 | 108.66 | 0.7M |
| 2025-06-16 | 110.50 | 111.70 | 109.02 | 109.74 | 0.7M |
| 2025-06-13 | 109.00 | 111.92 | 108.40 | 110.86 | 0.8M |
| 2025-06-12 | 113.82 | 115.24 | 111.16 | 111.26 | 0.8M |
| 2025-06-11 | 114.00 | 115.34 | 113.48 | 114.06 | 0.6M |
| 2025-06-10 | 116.46 | 117.00 | 111.76 | 114.14 | 1.3M |
| 2025-06-09 | 119.00 | 119.84 | 116.74 | 116.74 | 0.8M |
| 2025-06-05 | 120.96 | 121.98 | 117.32 | 119.00 | 1.4M |
| 2025-06-04 | 117.48 | 121.08 | 116.90 | 120.96 | 1.1M |
| 2025-06-03 | 115.96 | 118.80 | 114.72 | 117.02 | 0.9M |
| 2025-06-02 | 116.88 | 118.04 | 114.14 | 115.36 | 1.1M |
| 2025-05-30 | 112.74 | 118.70 | 112.08 | 116.70 | 2.3M |
| 2025-05-28 | 113.64 | 115.44 | 112.96 | 113.02 | 0.7M |
| 2025-05-27 | 113.72 | 115.02 | 111.96 | 113.70 | 1.0M |
| 2025-05-26 | 108.30 | 113.72 | 108.30 | 113.50 | 1.6M |
| 2025-05-23 | 105.94 | 109.04 | 104.32 | 106.80 | 3.0M |
| 2025-05-22 | 116.90 | 116.98 | 105.00 | 105.00 | 9.3M |
| 2025-05-21 | 125.20 | 126.56 | 123.30 | 126.50 | 0.9M |
| 2025-05-20 | 123.00 | 126.88 | 121.10 | 125.66 | 0.9M |
| 2025-05-19 | 121.80 | 123.38 | 119.10 | 123.30 | 0.9M |
| 2025-05-16 | 123.74 | 124.46 | 119.32 | 121.40 | 0.9M |
| 2025-05-15 | 125.00 | 126.94 | 123.38 | 123.74 | 0.7M |
| 2025-05-14 | 126.14 | 127.44 | 125.50 | 125.76 | 0.4M |
| 2025-05-13 | 127.48 | 128.88 | 124.20 | 126.20 | 0.6M |
| 2025-05-12 | 122.70 | 127.90 | 122.46 | 127.48 | 0.6M |
| 2025-05-09 | 121.02 | 124.36 | 120.76 | 122.06 | 0.5M |
| 2025-05-08 | 121.44 | 122.14 | 120.20 | 120.92 | 0.5M |
| 2025-05-07 | 121.50 | 122.90 | 119.84 | 121.26 | 0.5M |
| 2025-05-06 | 121.36 | 122.00 | 119.90 | 121.36 | 0.5M |
| 2025-05-05 | 121.92 | 123.62 | 120.76 | 120.88 | 0.4M |
| 2025-05-02 | 121.88 | 122.28 | 118.78 | 121.36 | 0.7M |
| 2025-04-30 | 118.64 | 122.00 | 118.24 | 121.66 | 0.6M |
| 2025-04-29 | 118.20 | 119.56 | 116.90 | 117.40 | 0.5M |
| 2025-04-28 | 118.00 | 119.80 | 117.52 | 117.92 | 0.4M |
| 2025-04-25 | 116.24 | 118.94 | 116.22 | 117.82 | 0.6M |
| 2025-04-24 | 115.90 | 116.28 | 114.00 | 116.28 | 0.5M |
| 2025-04-23 | 115.78 | 117.20 | 113.96 | 115.48 | 0.5M |
| 2025-04-22 | 110.40 | 114.00 | 108.38 | 113.88 | 0.5M |
| 2025-04-17 | 110.86 | 111.26 | 109.10 | 109.56 | 0.3M |
| 2025-04-16 | 112.22 | 112.22 | 109.48 | 111.32 | 0.5M |
| 2025-04-15 | 111.00 | 112.98 | 110.58 | 112.98 | 0.6M |
| 2025-04-14 | 109.22 | 110.82 | 107.08 | 110.32 | 0.6M |
| 2025-04-11 | 106.00 | 108.98 | 103.88 | 106.50 | 0.7M |
| 2025-04-10 | 106.00 | 108.76 | 104.36 | 106.02 | 1.1M |
| 2025-04-09 | 99.30 | 99.66 | 95.91 | 98.88 | 0.8M |
| 2025-04-08 | 97.73 | 102.82 | 97.39 | 101.80 | 0.8M |
| 2025-04-07 | 94.22 | 102.00 | 91.00 | 96.61 | 1.6M |
| 2025-04-04 | 101.12 | 103.90 | 98.22 | 99.58 | 1.1M |
| 2025-04-03 | 105.14 | 106.62 | 100.20 | 100.32 | 1.0M |
| 2025-04-02 | 104.22 | 108.70 | 104.22 | 107.70 | 0.7M |
| 2025-04-01 | 105.96 | 106.96 | 104.94 | 105.26 | 0.6M |
| 2025-03-31 | 106.00 | 106.58 | 104.24 | 105.82 | 0.7M |
| 2025-03-28 | 103.54 | 107.80 | 103.54 | 106.92 | 1.1M |
| 2025-03-27 | 103.50 | 105.12 | 103.50 | 104.36 | 0.6M |
| 2025-03-26 | 106.50 | 106.50 | 102.82 | 104.16 | 0.9M |
| 2025-03-25 | 104.92 | 106.84 | 104.30 | 106.38 | 0.5M |
| 2025-03-24 | 108.78 | 110.00 | 103.96 | 104.46 | 0.9M |
| 2025-03-21 | 106.76 | 109.26 | 105.78 | 108.40 | 2.3M |
| 2025-03-20 | 106.50 | 108.30 | 104.38 | 107.58 | 0.6M |
| 2025-03-19 | 102.30 | 106.78 | 102.00 | 106.36 | 0.7M |
| 2025-03-18 | 102.30 | 103.74 | 101.46 | 101.92 | 0.7M |
| 2025-03-17 | 103.62 | 104.30 | 101.00 | 101.72 | 1.0M |
| 2025-03-14 | 103.80 | 105.24 | 103.30 | 103.48 | 0.5M |
| 2025-03-13 | 101.26 | 103.92 | 100.84 | 102.72 | 0.7M |
| 2025-03-12 | 102.00 | 104.20 | 100.96 | 101.70 | 1.2M |
| 2025-03-11 | 105.58 | 105.58 | 100.60 | 101.42 | 1.6M |
| 2025-03-10 | 109.40 | 109.68 | 105.40 | 105.66 | 1.8M |
| 2025-03-07 | 112.16 | 113.08 | 109.06 | 109.98 | 1.1M |
| 2025-03-06 | 113.00 | 114.48 | 112.08 | 112.78 | 0.6M |
| 2025-03-05 | 112.96 | 115.78 | 112.34 | 112.34 | 1.4M |
| 2025-03-04 | 115.06 | 115.96 | 111.00 | 111.86 | 2.0M |
| 2025-03-03 | 119.10 | 120.60 | 116.20 | 116.52 | 1.5M |
| 2025-02-28 | 120.62 | 121.26 | 118.60 | 120.60 | 1.6M |
| 2025-02-27 | 120.80 | 123.98 | 120.10 | 121.12 | 0.9M |
| 2025-02-26 | 121.60 | 123.50 | 120.45 | 120.80 | 1.0M |
| 2025-02-25 | 123.85 | 124.00 | 120.80 | 121.50 | 1.2M |
| 2025-02-24 | 124.20 | 125.00 | 122.75 | 123.40 | 1.0M |
| 2025-02-21 | 126.10 | 126.15 | 123.95 | 124.20 | 1.1M |
| 2025-02-20 | 123.35 | 126.40 | 123.10 | 125.50 | 1.1M |
| 2025-02-19 | 125.50 | 127.30 | 122.50 | 123.35 | 1.1M |
| 2025-02-18 | 127.10 | 127.55 | 124.60 | 125.70 | 1.8M |
| 2025-02-17 | 127.20 | 130.00 | 126.80 | 128.30 | 1.8M |
| 2025-02-14 | 129.75 | 131.25 | 124.70 | 124.90 | 4.0M |
| 2025-02-13 | 141.20 | 145.45 | 127.30 | 132.25 | 7.9M |
| 2025-02-12 | 146.95 | 149.35 | 145.85 | 149.00 | 1.7M |
| 2025-02-11 | 147.95 | 147.95 | 144.25 | 146.70 | 1.1M |
| 2025-02-10 | 144.80 | 149.75 | 142.55 | 148.10 | 1.7M |
| 2025-02-07 | 144.00 | 144.55 | 138.80 | 141.20 | 1.7M |
| 2025-02-06 | 141.80 | 149.15 | 140.65 | 144.95 | 1.6M |
| 2025-02-05 | 141.50 | 143.55 | 135.10 | 140.55 | 2.4M |
| 2025-02-04 | 131.65 | 134.75 | 125.90 | 134.45 | 3.4M |
| 2025-02-03 | 121.03 | 125.27 | 117.83 | 125.00 | 2.2M |
| 2025-01-31 | 123.48 | 123.97 | 121.69 | 122.28 | 1.4M |
| 2025-01-30 | 128.90 | 132.28 | 127.24 | 129.82 | 1.4M |
| 2025-01-29 | 118.26 | 129.76 | 117.05 | 128.85 | 2.1M |
| 2025-01-28 | 118.14 | 119.40 | 116.65 | 117.40 | 0.5M |
| 2025-01-27 | 202.10 | 210.70 | 200.00 | 205.90 | 0.9M |
| 2025-01-24 | 197.00 | 202.70 | 197.00 | 202.70 | 0.8M |
| 2025-01-23 | 196.25 | 200.80 | 192.25 | 196.50 | 1.1M |
| 2025-01-22 | 200.50 | 201.60 | 196.20 | 197.40 | 0.5M |
| 2025-01-21 | 194.00 | 200.50 | 193.30 | 199.60 | 0.5M |
| 2025-01-20 | 195.50 | 198.85 | 193.65 | 193.70 | 0.5M |
| 2025-01-17 | 192.42 | 196.36 | 189.66 | 195.00 | 0.8M |
| 2025-01-16 | 195.00 | 195.10 | 189.90 | 192.64 | 0.4M |
| 2025-01-15 | 189.00 | 197.00 | 185.88 | 194.10 | 0.6M |
| 2025-01-14 | 192.24 | 193.98 | 186.06 | 189.66 | 0.7M |
| 2025-01-13 | 186.78 | 198.24 | 186.78 | 193.56 | 1.4M |
| 2025-01-10 | 174.00 | 181.92 | 171.72 | 179.10 | 1.0M |
| 2025-01-09 | 180.66 | 183.90 | 176.40 | 178.80 | 0.5M |
| 2025-01-08 | 183.24 | 184.80 | 179.82 | 180.90 | 0.4M |
| 2025-01-07 | 191.10 | 194.04 | 183.18 | 184.74 | 0.6M |
| 2025-01-03 | 198.36 | 198.60 | 188.82 | 190.50 | 1.0M |
| 2025-01-02 | 184.86 | 200.52 | 183.00 | 200.22 | 1.0M |