106.00
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 | 105.50 | 108.00 | 102.00 | 106.00 | 0.6M |
| 2025-09-25 | 97.00 | 110.00 | 96.00 | 103.00 | 1.5M |
| 2025-09-24 | 86.00 | 95.00 | 85.00 | 93.00 | 1.1M |
| 2025-09-23 | 87.50 | 88.00 | 85.00 | 85.00 | 0.4M |
| 2025-09-22 | 87.50 | 89.00 | 86.60 | 87.50 | 0.2M |
| 2025-09-19 | 89.00 | 90.00 | 86.00 | 87.00 | 0.3M |
| 2025-09-18 | 89.00 | 91.00 | 87.00 | 88.00 | 0.3M |
| 2025-09-17 | 88.00 | 91.00 | 86.00 | 89.00 | 0.3M |
| 2025-09-16 | 86.50 | 90.00 | 86.00 | 90.00 | 0.6M |
| 2025-09-15 | 85.00 | 88.00 | 83.00 | 86.20 | 0.3M |
| 2025-09-12 | 87.00 | 89.00 | 84.00 | 85.50 | 0.2M |
| 2025-09-11 | 83.50 | 89.00 | 82.00 | 87.00 | 0.5M |
| 2025-09-10 | 82.50 | 85.00 | 81.00 | 84.20 | 0.4M |
| 2025-09-09 | 81.50 | 83.80 | 78.00 | 82.20 | 0.6M |
| 2025-09-08 | 80.00 | 82.00 | 76.77 | 80.00 | 0.8M |
| 2025-09-05 | 79.50 | 81.00 | 78.00 | 79.20 | 0.3M |
| 2025-09-04 | 76.50 | 81.00 | 76.00 | 78.80 | 0.4M |
| 2025-09-03 | 74.50 | 78.00 | 73.00 | 78.00 | 0.6M |
| 2025-09-02 | 77.00 | 79.00 | 73.00 | 75.60 | 0.3M |
| 2025-09-01 | 78.50 | 82.00 | 75.00 | 76.00 | 0.3M |
| 2025-08-29 | 81.00 | 83.00 | 76.00 | 78.50 | 0.1M |
| 2025-08-28 | 83.00 | 86.00 | 79.00 | 81.00 | 0.3M |
| 2025-08-27 | 87.50 | 90.00 | 80.00 | 82.00 | 25.2M |
| 2025-08-26 | 87.50 | 97.00 | 85.00 | 87.00 | 3.6M |
| 2025-08-22 | 64.00 | 75.00 | 63.55 | 74.00 | 1.0M |
| 2025-08-21 | 61.00 | 65.85 | 60.33 | 64.00 | 1.1M |
| 2025-08-20 | 60.00 | 61.00 | 59.65 | 61.00 | 0.6M |
| 2025-08-19 | 60.00 | 65.00 | 59.00 | 60.00 | 1.4M |
| 2025-08-18 | 54.00 | 58.89 | 53.55 | 58.00 | 0.8M |
| 2025-08-15 | 55.00 | 55.00 | 53.03 | 54.00 | 0.3M |
| 2025-08-14 | 55.50 | 57.00 | 54.00 | 55.00 | 0.3M |
| 2025-08-13 | 55.00 | 57.00 | 54.00 | 55.00 | 0.3M |
| 2025-08-12 | 57.00 | 57.80 | 54.00 | 55.00 | 0.3M |
| 2025-08-11 | 57.00 | 58.00 | 56.00 | 57.00 | 0.4M |
| 2025-08-08 | 57.50 | 58.00 | 56.00 | 56.50 | 0.4M |
| 2025-08-07 | 56.00 | 58.00 | 56.00 | 57.50 | 0.1M |
| 2025-08-06 | 55.50 | 57.00 | 54.00 | 56.60 | 1.2M |
| 2025-08-05 | 56.00 | 56.95 | 55.00 | 55.50 | 0.1M |
| 2025-08-04 | 56.00 | 57.00 | 55.22 | 56.00 | 0.4M |
| 2025-08-01 | 56.50 | 57.00 | 55.00 | 55.60 | 0.2M |
| 2025-07-31 | 59.50 | 60.00 | 55.35 | 56.00 | 0.2M |
| 2025-07-30 | 59.50 | 61.00 | 58.00 | 59.50 | 0.1M |
| 2025-07-29 | 62.00 | 63.00 | 58.00 | 58.00 | 0.3M |
| 2025-07-28 | 61.00 | 63.00 | 60.00 | 62.00 | 0.3M |
| 2025-07-25 | 62.00 | 63.00 | 60.30 | 61.00 | 0.2M |
| 2025-07-24 | 64.00 | 64.75 | 61.00 | 61.00 | 0.4M |
| 2025-07-23 | 65.00 | 70.95 | 63.00 | 65.00 | 1.5M |
| 2025-07-22 | 61.00 | 62.00 | 59.15 | 60.50 | 0.1M |
| 2025-07-21 | 63.00 | 65.00 | 60.00 | 61.00 | 0.2M |
| 2025-07-18 | 63.50 | 64.00 | 62.16 | 63.00 | 0.1M |
| 2025-07-17 | 64.00 | 65.00 | 63.00 | 64.00 | 0.2M |
| 2025-07-16 | 64.00 | 66.00 | 63.00 | 64.00 | 0.5M |
| 2025-07-15 | 65.50 | 67.00 | 64.00 | 66.60 | 0.5M |
| 2025-07-14 | 64.50 | 66.00 | 63.00 | 65.50 | 0.2M |
| 2025-07-11 | 64.50 | 66.00 | 63.00 | 66.00 | 0.2M |
| 2025-07-10 | 66.50 | 68.00 | 63.45 | 65.00 | 0.3M |
| 2025-07-09 | 61.00 | 69.00 | 60.87 | 68.00 | 0.6M |
| 2025-07-08 | 59.00 | 62.00 | 58.82 | 62.00 | 0.3M |
| 2025-07-07 | 59.00 | 60.00 | 56.60 | 59.00 | 0.2M |
| 2025-07-04 | 58.50 | 59.94 | 58.00 | 58.50 | 0.1M |
| 2025-07-03 | 58.00 | 60.00 | 57.00 | 58.50 | 0.2M |
| 2025-07-02 | 56.50 | 60.00 | 56.26 | 58.00 | 0.2M |
| 2025-07-01 | 55.00 | 57.90 | 54.90 | 56.50 | 0.2M |
| 2025-06-30 | 56.00 | 58.00 | 53.75 | 55.00 | 0.2M |
| 2025-06-27 | 54.00 | 55.00 | 52.00 | 54.00 | 0.1M |
| 2025-06-26 | 53.00 | 55.00 | 52.52 | 54.00 | 0.2M |
| 2025-06-25 | 53.50 | 54.00 | 52.02 | 53.00 | 0.1M |
| 2025-06-24 | 53.50 | 54.00 | 52.60 | 54.00 | 0.1M |
| 2025-06-23 | 52.50 | 54.00 | 52.00 | 54.00 | 0.3M |
| 2025-06-20 | 53.00 | 54.00 | 52.00 | 52.50 | 0.2M |
| 2025-06-19 | 53.00 | 54.00 | 52.02 | 53.00 | 0.1M |
| 2025-06-18 | 53.00 | 54.00 | 52.51 | 53.00 | 0.1M |
| 2025-06-17 | 52.50 | 53.70 | 51.00 | 53.00 | 0.3M |
| 2025-06-16 | 55.00 | 56.00 | 52.50 | 52.50 | 0.2M |
| 2025-06-13 | 57.00 | 57.88 | 55.00 | 55.50 | 0.1M |
| 2025-06-12 | 55.50 | 58.00 | 54.00 | 56.00 | 0.3M |
| 2025-06-11 | 58.50 | 60.00 | 50.00 | 53.00 | 0.8M |
| 2025-06-10 | 54.50 | 62.00 | 53.00 | 59.00 | 0.8M |
| 2025-06-09 | 52.50 | 56.00 | 52.01 | 54.60 | 0.5M |
| 2025-06-06 | 49.50 | 53.00 | 48.50 | 52.50 | 1.0M |
| 2025-06-05 | 46.00 | 51.00 | 45.00 | 51.00 | 0.7M |
| 2025-06-04 | 41.50 | 46.00 | 41.10 | 45.50 | 0.9M |
| 2025-06-03 | 39.50 | 42.00 | 39.00 | 41.50 | 0.6M |
| 2025-06-02 | 39.50 | 41.00 | 38.00 | 38.80 | 0.2M |
| 2025-05-30 | 40.00 | 40.67 | 39.51 | 39.50 | 0.1M |
| 2025-05-29 | 40.00 | 41.00 | 38.00 | 39.50 | 0.2M |
| 2025-05-28 | 40.00 | 40.67 | 39.35 | 39.90 | 0.1M |
| 2025-05-27 | 40.00 | 40.98 | 39.33 | 40.00 | 0.1M |
| 2025-05-23 | 40.00 | 40.19 | 39.10 | 39.90 | 0.1M |
| 2025-05-22 | 39.00 | 41.00 | 38.00 | 40.00 | 0.1M |
| 2025-05-21 | 40.50 | 40.98 | 38.00 | 39.00 | 0.2M |
| 2025-05-20 | 40.50 | 41.00 | 40.00 | 40.50 | 0.1M |
| 2025-05-19 | 42.00 | 42.98 | 40.00 | 40.70 | 0.2M |
| 2025-05-16 | 42.00 | 43.00 | 41.55 | 42.00 | 0.2M |
| 2025-05-15 | 41.75 | 42.30 | 41.20 | 42.00 | 0.1M |
| 2025-05-14 | 41.75 | 42.50 | 41.00 | 41.60 | 0.3M |
| 2025-05-13 | 42.00 | 43.00 | 41.00 | 41.90 | 0.7M |
| 2025-05-12 | 40.50 | 43.00 | 40.15 | 43.00 | 0.2M |
| 2025-05-09 | 41.00 | 41.88 | 39.50 | 40.60 | 0.1M |
| 2025-05-08 | 41.00 | 42.00 | 40.00 | 41.00 | 0.2M |
| 2025-05-07 | 37.50 | 41.66 | 37.99 | 40.50 | 0.8M |
| 2025-05-06 | 37.00 | 40.00 | 36.61 | 37.50 | 0.1M |
| 2025-05-02 | 37.00 | 38.00 | 36.00 | 36.50 | 0.3M |
| 2025-05-01 | 36.50 | 38.00 | 35.00 | 37.00 | 0.2M |
| 2025-04-30 | 36.00 | 37.00 | 35.00 | 36.50 | 0.1M |
| 2025-04-29 | 37.00 | 38.00 | 35.20 | 35.50 | 0.3M |
| 2025-04-28 | 37.00 | 37.50 | 36.00 | 37.00 | 0.2M |
| 2025-04-25 | 37.50 | 39.00 | 37.00 | 37.00 | 0.4M |
| 2025-04-24 | 39.50 | 42.00 | 37.00 | 38.00 | 0.6M |
| 2025-04-23 | 40.50 | 42.00 | 39.00 | 39.50 | 0.2M |
| 2025-04-22 | 40.50 | 42.00 | 38.20 | 41.00 | 0.3M |
| 2025-04-17 | 39.00 | 41.00 | 38.00 | 39.40 | 0.3M |
| 2025-04-16 | 39.00 | 40.00 | 38.00 | 39.00 | 0.2M |
| 2025-04-15 | 39.00 | 40.89 | 38.00 | 39.25 | 0.2M |
| 2025-04-14 | 41.00 | 42.00 | 38.00 | 39.80 | 0.4M |
| 2025-04-11 | 41.00 | 42.00 | 40.02 | 41.00 | 0.2M |
| 2025-04-10 | 40.50 | 41.98 | 40.00 | 41.00 | 0.3M |
| 2025-04-09 | 41.50 | 43.00 | 39.00 | 39.50 | 0.2M |
| 2025-04-08 | 41.50 | 43.00 | 40.25 | 42.90 | 0.3M |
| 2025-04-07 | 40.00 | 42.00 | 37.00 | 42.00 | 0.5M |
| 2025-04-04 | 42.00 | 43.00 | 39.12 | 40.50 | 0.3M |
| 2025-04-03 | 43.00 | 44.00 | 41.00 | 42.00 | 0.1M |
| 2025-04-02 | 46.00 | 47.00 | 41.00 | 43.50 | 0.6M |
| 2025-04-01 | 47.00 | 48.00 | 45.00 | 46.00 | 0.1M |
| 2025-03-31 | 46.50 | 49.00 | 45.10 | 47.00 | 0.7M |
| 2025-03-28 | 48.50 | 50.00 | 45.00 | 46.50 | 1.3M |
| 2025-03-27 | 46.50 | 52.00 | 46.00 | 49.00 | 1.0M |
| 2025-03-26 | 45.00 | 47.00 | 44.78 | 46.50 | 0.8M |
| 2025-03-25 | 43.50 | 47.00 | 42.80 | 45.00 | 0.8M |
| 2025-03-24 | 41.00 | 45.00 | 41.00 | 43.50 | 0.9M |
| 2025-03-21 | 36.50 | 45.00 | 36.99 | 41.00 | 1.7M |
| 2025-03-20 | 34.00 | 37.00 | 34.20 | 36.50 | 0.5M |
| 2025-03-19 | 34.00 | 35.00 | 33.02 | 34.50 | 0.1M |
| 2025-03-18 | 33.50 | 35.00 | 32.00 | 34.00 | 0.4M |
| 2025-03-17 | 33.00 | 35.80 | 32.00 | 32.40 | 0.4M |
| 2025-03-14 | 32.00 | 34.00 | 32.00 | 33.00 | 0.3M |
| 2025-03-13 | 32.00 | 33.00 | 31.00 | 32.00 | 0.1M |
| 2025-03-12 | 32.50 | 32.66 | 31.00 | 32.00 | 0.5M |
| 2025-03-11 | 32.50 | 32.66 | 31.00 | 32.50 | 0.1M |
| 2025-03-10 | 32.50 | 34.00 | 31.00 | 32.50 | 0.1M |
| 2025-03-07 | 32.00 | 33.50 | 31.10 | 32.00 | 0.1M |
| 2025-03-06 | 32.00 | 32.95 | 31.33 | 32.00 | 0.1M |
| 2025-03-05 | 31.50 | 33.00 | 31.00 | 32.00 | 0.3M |
| 2025-03-04 | 32.50 | 32.70 | 31.00 | 31.50 | 0.2M |
| 2025-03-03 | 33.50 | 36.00 | 32.00 | 32.50 | 0.2M |
| 2025-02-28 | 33.00 | 33.88 | 32.20 | 33.00 | 0.1M |
| 2025-02-27 | 33.00 | 32.96 | 32.40 | 33.00 | 0.1M |
| 2025-02-26 | 33.00 | 34.00 | 32.25 | 33.00 | 0.7M |
| 2025-02-25 | 35.00 | 36.00 | 33.00 | 33.50 | 0.3M |
| 2025-02-24 | 36.50 | 38.00 | 34.13 | 35.00 | 0.3M |
| 2025-02-21 | 36.00 | 38.00 | 35.00 | 37.00 | 0.8M |
| 2025-02-20 | 34.00 | 36.00 | 33.86 | 35.00 | 0.2M |
| 2025-02-19 | 34.00 | 35.00 | 33.00 | 33.00 | 0.2M |
| 2025-02-18 | 34.00 | 35.00 | 33.00 | 34.00 | 0.1M |
| 2025-02-17 | 34.00 | 35.00 | 33.00 | 34.20 | 0.5M |
| 2025-02-14 | 34.00 | 34.90 | 33.77 | 34.00 | 0.1M |
| 2025-02-13 | 35.00 | 36.00 | 33.61 | 34.00 | 0.2M |
| 2025-02-12 | 35.00 | 35.95 | 34.00 | 34.20 | 0.4M |
| 2025-02-11 | 35.00 | 36.00 | 34.25 | 35.00 | 0.4M |
| 2025-02-10 | 32.50 | 36.00 | 32.95 | 35.80 | 1.7M |
| 2025-02-07 | 32.50 | 33.00 | 31.40 | 32.50 | 0.3M |
| 2025-02-06 | 32.50 | 33.00 | 32.33 | 32.80 | 0.2M |
| 2025-02-05 | 33.00 | 34.00 | 32.60 | 33.00 | 0.3M |
| 2025-02-04 | 33.00 | 34.00 | 32.56 | 32.60 | 0.5M |
| 2025-02-03 | 33.00 | 33.48 | 32.36 | 33.00 | 0.2M |
| 2025-01-31 | 33.00 | 34.00 | 32.00 | 33.00 | 0.2M |
| 2025-01-30 | 33.00 | 33.48 | 32.66 | 33.00 | 0.1M |
| 2025-01-29 | 33.00 | 33.48 | 32.00 | 33.00 | 0.3M |
| 2025-01-28 | 33.00 | 34.88 | 33.00 | 33.00 | 0.3M |
| 2025-01-27 | 35.00 | 35.70 | 32.00 | 32.80 | 0.7M |
| 2025-01-24 | 35.50 | 35.80 | 34.00 | 35.00 | 0.3M |
| 2025-01-23 | 32.50 | 36.93 | 31.40 | 35.50 | 0.4M |
| 2025-01-22 | 32.50 | 34.00 | 31.00 | 32.50 | 0.1M |
| 2025-01-21 | 32.00 | 33.00 | 31.00 | 32.00 | 0.1M |
| 2025-01-20 | 32.00 | 32.66 | 31.05 | 31.40 | 0.1M |
| 2025-01-17 | 32.00 | 32.66 | 31.33 | 32.00 | 0.0M |
| 2025-01-16 | 32.50 | 34.00 | 31.00 | 32.00 | 0.2M |
| 2025-01-15 | 32.50 | 34.00 | 31.91 | 32.50 | 0.1M |
| 2025-01-14 | 32.50 | 32.68 | 31.81 | 32.20 | 0.1M |
| 2025-01-13 | 32.00 | 34.00 | 31.00 | 32.50 | 0.3M |
| 2025-01-10 | 31.50 | 32.00 | 29.40 | 31.50 | 0.2M |
| 2025-01-09 | 31.50 | 32.18 | 30.37 | 31.50 | 0.1M |
| 2025-01-08 | 31.50 | 32.90 | 30.30 | 31.50 | 0.1M |
| 2025-01-07 | 32.00 | 34.00 | 30.03 | 31.00 | 0.3M |
| 2025-01-06 | 31.00 | 34.00 | 30.00 | 32.00 | 0.3M |
| 2025-01-03 | 29.00 | 30.95 | 29.00 | 30.00 | 0.1M |
| 2025-01-02 | 28.00 | 30.00 | 27.31 | 29.00 | 0.1M |