110.40
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 | 110.00 | 111.00 | 110.00 | 110.40 | 0.0M |
| 2025-09-29 | 110.20 | 112.60 | 109.80 | 111.20 | 0.0M |
| 2025-09-26 | 110.80 | 111.40 | 109.20 | 110.00 | 0.0M |
| 2025-09-25 | 111.20 | 111.40 | 109.40 | 110.60 | 0.0M |
| 2025-09-24 | 110.80 | 112.00 | 110.60 | 111.40 | 0.0M |
| 2025-09-23 | 113.80 | 113.80 | 110.60 | 111.40 | 0.0M |
| 2025-09-22 | 113.40 | 114.60 | 111.60 | 113.80 | 0.0M |
| 2025-09-19 | 111.40 | 113.60 | 111.40 | 112.80 | 0.0M |
| 2025-09-18 | 111.80 | 113.00 | 110.60 | 112.40 | 0.0M |
| 2025-09-17 | 110.60 | 111.80 | 109.20 | 111.00 | 0.0M |
| 2025-09-16 | 110.20 | 111.60 | 109.80 | 110.00 | 0.0M |
| 2025-09-15 | 110.20 | 111.80 | 109.60 | 110.20 | 0.0M |
| 2025-09-12 | 111.40 | 112.60 | 110.00 | 110.20 | 0.0M |
| 2025-09-11 | 111.60 | 113.40 | 110.80 | 111.20 | 0.0M |
| 2025-09-10 | 111.40 | 113.60 | 111.00 | 111.80 | 0.0M |
| 2025-09-09 | 116.80 | 117.20 | 111.00 | 111.60 | 0.0M |
| 2025-09-08 | 113.40 | 114.40 | 113.00 | 113.00 | 0.0M |
| 2025-09-05 | 114.20 | 114.40 | 112.60 | 112.60 | 0.0M |
| 2025-09-04 | 113.80 | 114.40 | 113.20 | 113.40 | 0.0M |
| 2025-09-03 | 110.60 | 113.20 | 110.60 | 112.80 | 0.0M |
| 2025-09-02 | 112.20 | 113.40 | 109.20 | 109.20 | 0.0M |
| 2025-09-01 | 112.20 | 113.80 | 110.40 | 111.60 | 0.0M |
| 2025-08-29 | 112.20 | 113.80 | 112.00 | 112.20 | 0.0M |
| 2025-08-28 | 113.20 | 114.60 | 112.20 | 113.20 | 0.0M |
| 2025-08-27 | 114.00 | 114.00 | 112.00 | 113.00 | 0.0M |
| 2025-08-26 | 113.20 | 114.80 | 112.60 | 113.80 | 0.0M |
| 2025-08-25 | 111.00 | 115.20 | 110.60 | 113.60 | 0.0M |
| 2025-08-22 | 109.60 | 114.40 | 109.20 | 112.60 | 0.0M |
| 2025-08-21 | 109.80 | 110.00 | 108.60 | 109.60 | 0.0M |
| 2025-08-20 | 109.20 | 110.00 | 108.80 | 109.00 | 0.0M |
| 2025-08-19 | 108.00 | 109.00 | 108.00 | 108.60 | 0.0M |
| 2025-08-18 | 106.40 | 107.80 | 106.00 | 107.80 | 0.0M |
| 2025-08-15 | 106.40 | 108.80 | 106.40 | 106.80 | 0.0M |
| 2025-08-14 | 107.60 | 108.00 | 106.00 | 106.20 | 0.0M |
| 2025-08-13 | 110.40 | 110.40 | 107.60 | 107.60 | 0.0M |
| 2025-08-12 | 109.80 | 110.80 | 108.80 | 108.80 | 0.0M |
| 2025-08-11 | 111.00 | 111.00 | 109.00 | 109.80 | 0.0M |
| 2025-08-08 | 110.20 | 111.20 | 109.80 | 111.00 | 0.0M |
| 2025-08-07 | 106.20 | 111.40 | 106.20 | 111.40 | 0.0M |
| 2025-08-06 | 107.00 | 107.40 | 105.20 | 106.20 | 0.1M |
| 2025-08-05 | 106.20 | 107.60 | 106.00 | 107.20 | 0.0M |
| 2025-08-04 | 106.80 | 107.60 | 106.00 | 106.00 | 0.0M |
| 2025-08-01 | 106.00 | 107.20 | 106.00 | 106.40 | 0.0M |
| 2025-07-31 | 106.40 | 107.00 | 105.40 | 106.00 | 0.0M |
| 2025-07-30 | 107.00 | 107.00 | 105.80 | 106.40 | 0.0M |
| 2025-07-29 | 106.40 | 106.40 | 106.40 | 106.40 | 0.0M |
| 2025-07-28 | 107.40 | 109.20 | 106.20 | 107.20 | 0.0M |
| 2025-07-25 | 107.40 | 108.00 | 106.60 | 107.60 | 0.0M |
| 2025-07-24 | 107.00 | 107.40 | 105.80 | 107.40 | 0.0M |
| 2025-07-23 | 107.20 | 107.80 | 105.80 | 107.00 | 0.0M |
| 2025-07-22 | 110.40 | 110.40 | 106.60 | 106.80 | 0.0M |
| 2025-07-21 | 108.80 | 113.60 | 107.80 | 108.60 | 0.0M |
| 2025-07-18 | 103.40 | 113.00 | 103.00 | 108.80 | 0.0M |
| 2025-07-17 | 105.00 | 106.80 | 102.80 | 103.60 | 0.0M |
| 2025-07-16 | 106.80 | 106.80 | 105.00 | 105.00 | 0.0M |
| 2025-07-15 | 105.80 | 107.20 | 105.00 | 106.80 | 0.0M |
| 2025-07-14 | 106.00 | 106.40 | 104.80 | 105.00 | 0.0M |
| 2025-07-11 | 106.80 | 106.80 | 105.00 | 106.00 | 0.0M |
| 2025-07-10 | 107.20 | 107.20 | 106.20 | 107.20 | 0.0M |
| 2025-07-09 | 108.00 | 109.00 | 106.20 | 106.20 | 0.0M |
| 2025-07-08 | 107.00 | 108.40 | 106.00 | 108.00 | 0.0M |
| 2025-07-07 | 107.60 | 108.40 | 105.60 | 105.80 | 0.0M |
| 2025-07-04 | 105.60 | 107.80 | 104.40 | 107.80 | 0.0M |
| 2025-07-03 | 102.00 | 106.00 | 101.80 | 105.60 | 0.0M |
| 2025-07-02 | 101.80 | 102.80 | 101.00 | 101.80 | 0.0M |
| 2025-07-01 | 102.60 | 103.60 | 101.00 | 102.00 | 0.0M |
| 2025-06-30 | 103.20 | 105.00 | 102.40 | 102.60 | 0.0M |
| 2025-06-27 | 102.40 | 103.40 | 102.20 | 103.00 | 0.0M |
| 2025-06-26 | 103.80 | 103.80 | 101.60 | 101.60 | 0.0M |
| 2025-06-25 | 102.60 | 105.60 | 102.60 | 103.60 | 0.0M |
| 2025-06-24 | 102.40 | 104.00 | 101.60 | 102.20 | 0.0M |
| 2025-06-23 | 101.40 | 102.40 | 100.00 | 101.80 | 0.0M |
| 2025-06-19 | 101.40 | 102.60 | 101.20 | 101.40 | 0.0M |
| 2025-06-18 | 101.20 | 102.60 | 101.00 | 102.00 | 0.0M |
| 2025-06-17 | 102.80 | 104.00 | 101.20 | 101.60 | 0.0M |
| 2025-06-16 | 103.80 | 104.60 | 102.20 | 102.20 | 0.0M |
| 2025-06-13 | 103.20 | 103.20 | 100.00 | 102.60 | 0.0M |
| 2025-06-12 | 105.80 | 105.80 | 103.40 | 103.60 | 0.0M |
| 2025-06-11 | 106.40 | 107.80 | 105.80 | 105.80 | 0.0M |
| 2025-06-10 | 107.20 | 107.20 | 105.80 | 106.60 | 0.0M |
| 2025-06-09 | 105.00 | 108.40 | 104.20 | 106.80 | 0.0M |
| 2025-06-05 | 105.60 | 105.60 | 103.00 | 105.40 | 0.0M |
| 2025-06-04 | 104.60 | 106.60 | 104.40 | 105.40 | 0.0M |
| 2025-06-03 | 106.00 | 106.60 | 104.00 | 104.60 | 0.0M |
| 2025-06-02 | 103.60 | 107.00 | 102.40 | 105.40 | 0.0M |
| 2025-05-30 | 104.80 | 104.80 | 100.00 | 103.60 | 0.2M |
| 2025-05-28 | 109.00 | 109.60 | 104.40 | 105.00 | 0.0M |
| 2025-05-27 | 110.00 | 110.00 | 108.20 | 109.20 | 0.0M |
| 2025-05-26 | 111.60 | 113.40 | 110.80 | 111.00 | 0.0M |
| 2025-05-23 | 115.00 | 115.60 | 111.00 | 111.80 | 0.0M |
| 2025-05-22 | 116.00 | 118.00 | 115.20 | 115.60 | 0.0M |
| 2025-05-21 | 113.60 | 117.60 | 112.40 | 115.40 | 0.0M |
| 2025-05-20 | 112.00 | 114.40 | 111.60 | 112.40 | 0.0M |
| 2025-05-19 | 116.40 | 116.80 | 111.60 | 111.80 | 0.0M |
| 2025-05-16 | 118.00 | 118.00 | 115.60 | 116.40 | 0.0M |
| 2025-05-15 | 122.60 | 122.60 | 117.20 | 118.00 | 0.0M |
| 2025-05-14 | 125.20 | 126.00 | 124.00 | 124.80 | 0.0M |
| 2025-05-13 | 126.00 | 126.00 | 124.00 | 124.00 | 0.0M |
| 2025-05-12 | 127.60 | 127.60 | 124.40 | 124.40 | 0.0M |
| 2025-05-09 | 125.60 | 127.60 | 124.60 | 125.20 | 0.0M |
| 2025-05-08 | 136.20 | 136.20 | 123.00 | 125.00 | 0.1M |
| 2025-05-07 | 148.80 | 149.00 | 147.40 | 147.60 | 0.0M |
| 2025-05-06 | 150.00 | 150.00 | 148.54 | 148.70 | 0.0M |
| 2025-05-05 | 149.80 | 149.80 | 148.54 | 148.68 | 0.0M |
| 2025-05-02 | 149.00 | 149.00 | 146.00 | 148.00 | 0.0M |
| 2025-04-30 | 145.02 | 149.80 | 145.02 | 145.56 | 0.0M |
| 2025-04-29 | 142.52 | 150.00 | 142.52 | 145.00 | 0.0M |
| 2025-04-28 | 140.20 | 142.10 | 139.00 | 142.00 | 0.0M |
| 2025-04-25 | 138.58 | 142.38 | 138.10 | 141.08 | 0.0M |
| 2025-04-24 | 140.26 | 140.54 | 137.06 | 138.88 | 0.0M |
| 2025-04-23 | 139.00 | 140.00 | 137.00 | 140.00 | 0.0M |
| 2025-04-22 | 138.80 | 144.00 | 137.70 | 138.30 | 0.0M |
| 2025-04-17 | 140.02 | 140.92 | 138.00 | 138.00 | 0.0M |
| 2025-04-16 | 137.60 | 142.96 | 136.00 | 141.00 | 0.0M |
| 2025-04-15 | 137.66 | 138.14 | 136.92 | 137.34 | 0.0M |
| 2025-04-14 | 136.02 | 138.14 | 136.02 | 136.82 | 0.0M |
| 2025-04-11 | 130.54 | 135.98 | 128.94 | 135.98 | 0.0M |
| 2025-04-10 | 136.00 | 138.70 | 130.52 | 130.72 | 0.0M |
| 2025-04-09 | 125.52 | 134.26 | 125.52 | 133.74 | 0.0M |
| 2025-04-08 | 126.02 | 135.00 | 126.02 | 133.32 | 0.0M |
| 2025-04-07 | 120.00 | 125.36 | 117.02 | 124.80 | 0.0M |
| 2025-04-04 | 135.40 | 137.00 | 126.00 | 127.80 | 0.0M |
| 2025-04-03 | 138.60 | 140.60 | 133.40 | 135.20 | 0.0M |
| 2025-04-02 | 138.80 | 141.60 | 137.60 | 137.80 | 0.0M |
| 2025-04-01 | 133.80 | 139.20 | 131.80 | 139.00 | 0.0M |
| 2025-03-31 | 134.40 | 135.80 | 133.00 | 134.20 | 0.0M |
| 2025-03-28 | 135.40 | 136.60 | 134.40 | 134.40 | 0.0M |
| 2025-03-27 | 137.60 | 138.00 | 135.00 | 135.60 | 0.0M |
| 2025-03-26 | 137.20 | 138.20 | 136.40 | 137.20 | 0.0M |
| 2025-03-25 | 137.60 | 138.00 | 136.60 | 137.00 | 0.0M |
| 2025-03-24 | 137.80 | 140.00 | 136.60 | 137.40 | 0.1M |
| 2025-03-21 | 139.00 | 139.60 | 137.40 | 138.80 | 0.0M |
| 2025-03-20 | 141.00 | 141.60 | 138.80 | 140.80 | 0.0M |
| 2025-03-19 | 142.20 | 142.20 | 140.00 | 141.00 | 0.0M |
| 2025-03-18 | 143.00 | 143.80 | 141.40 | 142.80 | 0.0M |
| 2025-03-17 | 140.00 | 142.80 | 139.60 | 142.80 | 0.0M |
| 2025-03-14 | 139.80 | 142.40 | 139.00 | 139.00 | 0.0M |
| 2025-03-13 | 143.60 | 143.80 | 139.40 | 139.40 | 0.0M |
| 2025-03-12 | 136.60 | 143.80 | 136.60 | 141.00 | 0.0M |
| 2025-03-11 | 139.00 | 139.60 | 136.00 | 137.00 | 0.0M |
| 2025-03-10 | 142.80 | 142.80 | 139.60 | 139.60 | 0.0M |
| 2025-03-07 | 143.00 | 143.00 | 140.40 | 142.60 | 0.0M |
| 2025-03-06 | 140.20 | 143.20 | 140.20 | 142.60 | 0.0M |
| 2025-03-05 | 141.00 | 143.40 | 139.40 | 140.20 | 0.0M |
| 2025-03-04 | 143.20 | 143.80 | 141.00 | 141.00 | 0.0M |
| 2025-03-03 | 145.00 | 147.80 | 143.60 | 144.00 | 0.0M |
| 2025-02-28 | 147.40 | 147.40 | 144.00 | 145.00 | 0.0M |
| 2025-02-27 | 148.00 | 149.00 | 146.80 | 148.00 | 0.0M |
| 2025-02-26 | 144.00 | 148.00 | 144.00 | 147.00 | 0.0M |
| 2025-02-25 | 142.60 | 144.00 | 142.00 | 143.00 | 0.0M |
| 2025-02-24 | 144.80 | 144.80 | 140.60 | 142.80 | 0.0M |
| 2025-02-21 | 147.00 | 147.80 | 136.80 | 144.60 | 0.0M |
| 2025-02-20 | 146.40 | 147.60 | 144.20 | 146.40 | 0.0M |
| 2025-02-19 | 146.20 | 148.60 | 144.80 | 147.00 | 0.0M |
| 2025-02-18 | 146.60 | 146.80 | 145.00 | 146.20 | 0.0M |
| 2025-02-17 | 146.20 | 146.80 | 145.60 | 146.60 | 0.0M |
| 2025-02-14 | 143.80 | 146.20 | 143.60 | 146.20 | 0.0M |
| 2025-02-13 | 146.00 | 146.00 | 143.60 | 143.80 | 0.0M |
| 2025-02-12 | 146.20 | 146.20 | 143.80 | 145.40 | 0.0M |
| 2025-02-11 | 146.60 | 147.20 | 145.80 | 146.00 | 0.0M |
| 2025-02-10 | 148.00 | 149.60 | 145.40 | 146.60 | 0.0M |
| 2025-02-07 | 144.40 | 149.60 | 144.00 | 148.00 | 0.0M |
| 2025-02-06 | 146.20 | 146.20 | 145.00 | 146.00 | 0.0M |
| 2025-02-05 | 146.40 | 147.60 | 145.40 | 146.40 | 0.0M |
| 2025-02-04 | 148.80 | 149.20 | 145.20 | 146.80 | 0.0M |
| 2025-02-03 | 152.00 | 154.20 | 145.40 | 148.40 | 0.0M |
| 2025-01-31 | 153.00 | 154.20 | 152.00 | 152.00 | 0.0M |
| 2025-01-30 | 153.40 | 153.40 | 151.00 | 153.00 | 0.0M |
| 2025-01-29 | 152.60 | 154.00 | 150.60 | 153.40 | 0.0M |
| 2025-01-28 | 152.20 | 153.40 | 150.00 | 152.60 | 0.0M |
| 2025-01-27 | 153.80 | 154.00 | 146.20 | 151.80 | 0.0M |
| 2025-01-24 | 149.40 | 153.60 | 148.20 | 153.00 | 0.0M |
| 2025-01-23 | 149.20 | 150.00 | 147.00 | 149.20 | 0.0M |
| 2025-01-22 | 151.00 | 151.00 | 147.40 | 148.40 | 0.0M |
| 2025-01-21 | 149.80 | 151.80 | 148.20 | 149.40 | 0.0M |
| 2025-01-20 | 151.80 | 152.00 | 148.80 | 149.80 | 0.0M |
| 2025-01-17 | 150.20 | 152.00 | 150.00 | 151.40 | 0.0M |
| 2025-01-16 | 150.60 | 151.80 | 148.60 | 150.60 | 0.0M |
| 2025-01-15 | 152.20 | 152.60 | 149.80 | 150.60 | 0.0M |
| 2025-01-14 | 152.80 | 153.00 | 150.20 | 152.60 | 0.0M |
| 2025-01-13 | 150.20 | 152.80 | 150.20 | 152.60 | 0.0M |
| 2025-01-10 | 149.40 | 152.60 | 149.00 | 149.60 | 0.0M |
| 2025-01-09 | 152.00 | 152.00 | 149.40 | 149.40 | 0.0M |
| 2025-01-08 | 153.00 | 154.40 | 149.60 | 151.20 | 0.0M |
| 2025-01-07 | 149.60 | 155.00 | 149.60 | 152.80 | 0.0M |
| 2025-01-03 | 145.60 | 149.60 | 145.60 | 149.60 | 0.0M |
| 2025-01-02 | 143.40 | 147.40 | 143.40 | 145.00 | 0.0M |