88.18
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 87.23 | 89.02 | 87.23 | 88.94 | 0.0M |
| 2024-12-27 | 88.09 | 88.37 | 88.09 | 88.37 | 0.0M |
| 2024-12-24 | 88.95 | 88.95 | 88.95 | 88.95 | 0.0M |
| 2024-12-20 | 88.70 | 88.70 | 88.40 | 88.48 | 0.0M |
| 2024-12-19 | 84.81 | 85.23 | 84.30 | 84.30 | 0.0M |
| 2024-12-18 | 89.89 | 89.89 | 89.89 | 89.89 | 0.0M |
| 2024-12-12 | 91.12 | 91.12 | 91.12 | 91.12 | 0.0M |
| 2024-12-10 | 95.47 | 95.47 | 95.47 | 95.47 | 0.0M |
| 2024-12-06 | 99.06 | 99.06 | 93.63 | 93.69 | 0.0M |
| 2024-12-03 | 96.63 | 96.63 | 96.63 | 96.63 | 0.0M |
| 2024-11-29 | 100.74 | 101.11 | 100.67 | 101.11 | 0.0M |
| 2024-11-27 | 96.95 | 96.95 | 96.88 | 96.88 | 0.0M |
| 2024-11-26 | 95.95 | 95.95 | 95.95 | 95.95 | 0.0M |
| 2024-11-25 | 102.67 | 102.67 | 102.00 | 102.00 | 0.0M |
| 2024-11-22 | 101.66 | 102.00 | 101.66 | 102.00 | 0.0M |
| 2024-11-21 | 96.05 | 96.08 | 96.05 | 96.08 | 0.0M |
| 2024-11-19 | 92.22 | 95.22 | 92.22 | 95.22 | 0.0M |
| 2024-11-18 | 90.77 | 90.77 | 90.77 | 90.77 | 0.0M |
| 2024-11-14 | 92.32 | 92.32 | 92.32 | 92.32 | 0.0M |
| 2024-11-13 | 90.50 | 92.95 | 90.50 | 92.95 | 0.0M |
| 2024-11-12 | 90.29 | 90.29 | 89.49 | 89.49 | 0.0M |
| 2024-11-11 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-11-08 | 90.38 | 90.38 | 90.38 | 90.38 | 0.0M |
| 2024-11-07 | 87.63 | 89.03 | 87.63 | 89.03 | 0.0M |
| 2024-11-06 | 83.48 | 85.19 | 82.46 | 85.04 | 0.0M |
| 2024-11-05 | 84.16 | 84.86 | 84.05 | 84.05 | 0.0M |
| 2024-11-04 | 88.57 | 88.57 | 84.61 | 84.61 | 0.0M |
| 2024-10-30 | 91.30 | 96.95 | 91.30 | 96.95 | 0.0M |
| 2024-10-29 | 101.25 | 101.25 | 98.49 | 98.49 | 0.0M |
| 2024-10-28 | 101.45 | 101.82 | 101.45 | 101.82 | 0.0M |
| 2024-10-25 | 101.75 | 101.75 | 101.75 | 101.75 | 0.0M |
| 2024-10-24 | 100.25 | 102.76 | 100.25 | 101.50 | 0.0M |
| 2024-10-23 | 99.55 | 99.55 | 99.55 | 99.55 | 0.0M |
| 2024-10-16 | 103.50 | 103.50 | 99.55 | 99.55 | 0.0M |
| 2024-10-15 | 105.23 | 105.50 | 104.36 | 104.36 | 0.0M |
| 2024-10-14 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2024-10-09 | 106.20 | 108.00 | 106.20 | 108.00 | 0.0M |
| 2024-10-08 | 107.03 | 108.00 | 107.03 | 108.00 | 0.0M |
| 2024-10-07 | 103.75 | 104.75 | 103.75 | 104.50 | 0.0M |
| 2024-10-04 | 101.79 | 101.79 | 101.79 | 101.79 | 0.0M |
| 2024-10-03 | 103.80 | 103.80 | 103.80 | 103.80 | 0.0M |
| 2024-10-02 | 106.21 | 106.21 | 104.95 | 104.95 | 0.0M |
| 2024-09-30 | 101.75 | 101.75 | 101.75 | 101.75 | 0.0M |
| 2024-09-27 | 102.62 | 102.62 | 102.33 | 102.33 | 0.0M |
| 2024-09-26 | 100.25 | 103.50 | 100.25 | 103.50 | 0.0M |
| 2024-09-25 | 96.24 | 100.50 | 96.24 | 100.50 | 0.0M |
| 2024-09-24 | 105.81 | 106.22 | 105.81 | 106.22 | 0.0M |
| 2024-09-20 | 102.00 | 105.98 | 102.00 | 105.98 | 0.0M |
| 2024-09-19 | 100.00 | 103.98 | 100.00 | 103.97 | 0.0M |
| 2024-09-18 | 98.53 | 99.28 | 98.53 | 99.28 | 0.0M |
| 2024-09-16 | 95.10 | 95.10 | 95.10 | 95.10 | 0.0M |
| 2024-09-12 | 89.11 | 90.06 | 89.11 | 90.06 | 0.0M |
| 2024-09-11 | 87.84 | 87.84 | 87.84 | 87.84 | 0.0M |
| 2024-09-10 | 84.15 | 84.15 | 84.15 | 84.15 | 0.0M |
| 2024-09-06 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2024-09-03 | 89.89 | 89.89 | 85.03 | 85.03 | 0.0M |
| 2024-08-30 | 92.45 | 92.45 | 92.45 | 92.45 | 0.0M |
| 2024-08-29 | 92.40 | 93.04 | 90.54 | 90.54 | 0.0M |
| 2024-08-28 | 90.00 | 90.00 | 89.94 | 89.94 | 0.0M |
| 2024-08-27 | 89.50 | 89.50 | 89.50 | 89.50 | 0.0M |
| 2024-08-23 | 84.40 | 84.40 | 84.40 | 84.40 | 0.0M |
| 2024-08-22 | 81.22 | 81.99 | 81.00 | 81.00 | 0.0M |
| 2024-08-20 | 80.24 | 80.24 | 80.24 | 80.24 | 0.0M |
| 2024-08-19 | 84.00 | 84.00 | 83.78 | 83.78 | 0.0M |
| 2024-08-14 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-08-13 | 80.00 | 81.00 | 79.50 | 81.00 | 0.0M |
| 2024-08-12 | 79.80 | 79.80 | 79.80 | 79.80 | 0.0M |
| 2024-08-09 | 84.75 | 84.75 | 84.00 | 84.00 | 0.0M |
| 2024-08-08 | 85.99 | 86.02 | 85.99 | 86.02 | 0.0M |
| 2024-08-07 | 78.00 | 78.00 | 77.50 | 77.50 | 0.0M |
| 2024-08-06 | 78.00 | 80.97 | 78.00 | 80.97 | 0.0M |
| 2024-08-05 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0M |
| 2024-08-02 | 78.19 | 78.25 | 78.19 | 78.25 | 0.0M |
| 2024-07-31 | 82.07 | 82.47 | 82.07 | 82.47 | 0.0M |
| 2024-07-26 | 77.01 | 85.00 | 77.01 | 85.00 | 0.0M |
| 2024-07-25 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0M |
| 2024-07-22 | 76.13 | 80.60 | 75.89 | 80.60 | 0.0M |
| 2024-07-18 | 73.79 | 73.79 | 73.79 | 73.79 | 0.0M |
| 2024-07-17 | 76.51 | 76.51 | 76.51 | 76.51 | 0.0M |
| 2024-07-16 | 77.18 | 77.18 | 77.18 | 77.18 | 0.0M |
| 2024-07-15 | 73.59 | 74.36 | 72.88 | 72.88 | 0.0M |
| 2024-07-11 | 75.45 | 75.65 | 75.45 | 75.65 | 0.0M |
| 2024-07-09 | 75.55 | 75.55 | 75.32 | 75.32 | 0.0M |
| 2024-07-08 | 76.25 | 76.25 | 76.25 | 76.25 | 0.0M |
| 2024-07-05 | 79.00 | 79.00 | 73.50 | 73.50 | 0.0M |
| 2024-07-02 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-06-28 | 81.25 | 81.25 | 81.25 | 81.25 | 0.0M |
| 2024-06-27 | 77.31 | 79.70 | 77.31 | 79.70 | 0.0M |
| 2024-06-25 | 77.16 | 77.16 | 77.10 | 77.10 | 0.0M |
| 2024-06-24 | 69.59 | 74.82 | 69.59 | 74.82 | 0.0M |
| 2024-06-21 | 70.30 | 70.30 | 69.65 | 69.65 | 0.0M |
| 2024-06-20 | 73.00 | 74.00 | 73.00 | 73.85 | 0.0M |
| 2024-06-18 | 72.15 | 73.00 | 72.15 | 73.00 | 0.0M |
| 2024-06-17 | 77.00 | 77.00 | 70.69 | 73.11 | 0.0M |
| 2024-06-14 | 78.00 | 78.00 | 77.01 | 77.15 | 0.0M |
| 2024-06-13 | 78.80 | 80.06 | 78.80 | 80.06 | 0.0M |
| 2024-06-10 | 78.58 | 78.60 | 78.58 | 78.60 | 0.0M |
| 2024-06-04 | 78.58 | 78.58 | 78.58 | 78.58 | 0.0M |
| 2024-06-03 | 79.05 | 80.86 | 79.05 | 80.86 | 0.0M |
| 2024-05-31 | 81.72 | 81.72 | 78.21 | 81.41 | 0.0M |
| 2024-05-30 | 84.00 | 84.79 | 83.25 | 84.79 | 0.0M |
| 2024-05-28 | 90.31 | 90.31 | 89.76 | 90.00 | 0.0M |
| 2024-05-24 | 95.38 | 95.38 | 95.38 | 95.38 | 0.0M |
| 2024-05-22 | 89.63 | 89.63 | 89.63 | 89.63 | 0.0M |
| 2024-05-21 | 89.62 | 89.62 | 89.62 | 89.62 | 0.0M |
| 2024-05-17 | 87.83 | 88.88 | 87.83 | 87.99 | 0.0M |
| 2024-05-15 | 86.88 | 86.88 | 86.36 | 86.36 | 0.0M |
| 2024-05-13 | 79.84 | 81.50 | 79.84 | 80.80 | 0.0M |
| 2024-05-10 | 77.01 | 78.88 | 77.01 | 78.10 | 0.0M |
| 2024-05-09 | 73.80 | 76.11 | 73.80 | 76.11 | 0.0M |
| 2024-05-08 | 74.60 | 75.14 | 74.42 | 75.14 | 0.0M |
| 2024-05-07 | 77.47 | 78.64 | 77.29 | 77.29 | 0.0M |
| 2024-05-06 | 77.84 | 77.84 | 74.61 | 76.83 | 0.0M |
| 2024-05-03 | 80.01 | 81.24 | 78.92 | 78.92 | 0.0M |
| 2024-05-02 | 76.20 | 77.73 | 76.20 | 77.73 | 0.0M |
| 2024-05-01 | 83.00 | 83.00 | 75.42 | 76.10 | 0.0M |
| 2024-04-30 | 90.57 | 90.57 | 83.50 | 83.50 | 0.0M |
| 2024-04-29 | 93.65 | 99.14 | 93.65 | 98.50 | 0.0M |
| 2024-04-26 | 99.75 | 99.85 | 99.75 | 99.85 | 0.0M |
| 2024-04-24 | 100.64 | 101.04 | 100.64 | 101.04 | 0.0M |
| 2024-04-23 | 85.91 | 95.96 | 85.91 | 95.00 | 0.0M |
| 2024-04-22 | 95.78 | 96.61 | 89.28 | 89.28 | 0.0M |
| 2024-04-19 | 98.70 | 98.70 | 95.19 | 96.43 | 0.0M |
| 2024-04-18 | 103.03 | 103.03 | 96.84 | 98.80 | 0.0M |
| 2024-04-17 | 111.00 | 111.00 | 103.45 | 103.62 | 0.0M |
| 2024-04-16 | 112.01 | 112.95 | 112.00 | 112.90 | 0.0M |
| 2024-04-15 | 114.50 | 114.95 | 114.50 | 114.95 | 0.0M |
| 2024-04-11 | 115.91 | 115.97 | 114.83 | 114.83 | 0.0M |
| 2024-04-10 | 111.56 | 111.56 | 111.56 | 111.56 | 0.0M |
| 2024-04-09 | 117.26 | 117.26 | 114.86 | 114.86 | 0.0M |
| 2024-04-08 | 114.00 | 115.96 | 114.00 | 115.96 | 0.0M |
| 2024-04-05 | 110.50 | 111.94 | 108.05 | 111.90 | 0.0M |
| 2024-04-04 | 111.21 | 111.21 | 110.50 | 110.50 | 0.0M |
| 2024-04-03 | 107.06 | 110.58 | 107.00 | 110.58 | 0.0M |
| 2024-04-02 | 107.56 | 108.60 | 107.28 | 108.60 | 0.0M |
| 2024-04-01 | 106.00 | 108.02 | 105.63 | 106.75 | 0.0M |
| 2024-03-28 | 95.55 | 108.85 | 95.55 | 107.05 | 0.0M |
| 2024-03-27 | 90.75 | 92.96 | 90.75 | 92.90 | 0.0M |
| 2024-03-26 | 92.40 | 92.40 | 92.40 | 92.40 | 0.0M |
| 2024-03-25 | 92.00 | 92.57 | 91.80 | 91.80 | 0.0M |
| 2024-03-22 | 89.30 | 92.23 | 88.47 | 91.25 | 0.0M |
| 2024-03-21 | 88.16 | 88.42 | 87.92 | 88.42 | 0.0M |
| 2024-03-20 | 88.88 | 88.88 | 87.18 | 87.18 | 0.0M |
| 2024-03-19 | 86.05 | 86.96 | 86.05 | 86.96 | 0.0M |
| 2024-03-15 | 86.22 | 86.22 | 83.93 | 83.93 | 0.0M |
| 2024-03-14 | 84.25 | 84.25 | 84.25 | 84.25 | 0.0M |
| 2024-03-12 | 84.26 | 84.26 | 84.26 | 84.26 | 0.0M |
| 2024-03-11 | 85.30 | 85.30 | 83.64 | 83.64 | 0.0M |
| 2024-03-08 | 84.78 | 87.21 | 84.78 | 87.21 | 0.0M |
| 2024-03-06 | 79.79 | 85.63 | 79.79 | 85.50 | 0.0M |
| 2024-03-05 | 84.86 | 85.40 | 83.20 | 84.28 | 0.0M |
| 2024-03-04 | 87.35 | 87.35 | 85.24 | 86.90 | 0.0M |
| 2024-03-01 | 87.00 | 87.20 | 87.00 | 87.20 | 0.0M |
| 2024-02-29 | 84.47 | 87.00 | 84.47 | 87.00 | 0.0M |
| 2024-02-28 | 83.70 | 83.70 | 83.70 | 83.70 | 0.0M |
| 2024-02-27 | 83.87 | 85.04 | 83.58 | 84.50 | 0.0M |
| 2024-02-26 | 84.60 | 85.63 | 81.41 | 81.41 | 0.0M |
| 2024-02-23 | 82.02 | 83.03 | 80.58 | 83.03 | 0.0M |
| 2024-02-22 | 80.47 | 81.55 | 80.31 | 80.31 | 0.0M |
| 2024-02-21 | 79.32 | 79.32 | 79.30 | 79.30 | 0.0M |
| 2024-02-20 | 78.54 | 78.70 | 78.08 | 78.70 | 0.0M |
| 2024-02-16 | 78.78 | 78.78 | 78.13 | 78.13 | 0.0M |
| 2024-02-15 | 78.16 | 78.70 | 78.16 | 78.70 | 0.0M |
| 2024-02-14 | 77.72 | 79.59 | 77.72 | 79.59 | 0.0M |
| 2024-02-13 | 76.51 | 76.51 | 76.51 | 76.51 | 0.0M |
| 2024-02-12 | 77.01 | 77.01 | 77.01 | 77.01 | 0.0M |
| 2024-02-09 | 74.21 | 74.21 | 74.21 | 74.21 | 0.0M |
| 2024-02-08 | 75.17 | 75.17 | 75.17 | 75.17 | 0.0M |
| 2024-02-07 | 73.79 | 73.84 | 73.68 | 73.68 | 0.0M |
| 2024-02-06 | 74.00 | 74.98 | 74.00 | 74.93 | 0.0M |
| 2024-02-05 | 73.40 | 73.47 | 72.69 | 73.42 | 0.0M |
| 2024-02-02 | 72.83 | 73.42 | 72.83 | 73.28 | 0.0M |
| 2024-02-01 | 70.00 | 71.50 | 69.95 | 71.50 | 0.0M |
| 2024-01-31 | 69.48 | 70.25 | 68.80 | 68.80 | 0.0M |
| 2024-01-30 | 69.61 | 69.61 | 69.61 | 69.61 | 0.0M |
| 2024-01-29 | 68.04 | 68.53 | 67.61 | 68.53 | 0.0M |
| 2024-01-26 | 69.00 | 69.30 | 69.00 | 69.30 | 0.0M |
| 2024-01-25 | 68.68 | 68.68 | 68.68 | 68.68 | 0.0M |
| 2024-01-24 | 71.16 | 71.16 | 66.87 | 67.30 | 0.0M |
| 2024-01-23 | 70.93 | 71.17 | 70.40 | 71.17 | 0.0M |
| 2024-01-22 | 70.14 | 71.24 | 70.14 | 71.24 | 0.0M |
| 2024-01-19 | 67.30 | 69.59 | 66.78 | 69.58 | 0.0M |
| 2024-01-18 | 65.20 | 66.39 | 65.20 | 66.38 | 0.0M |
| 2024-01-17 | 64.43 | 65.20 | 64.43 | 65.20 | 0.0M |
| 2024-01-16 | 62.90 | 64.01 | 62.90 | 64.01 | 0.0M |
| 2024-01-12 | 62.00 | 62.98 | 61.84 | 62.98 | 0.0M |
| 2024-01-11 | 62.58 | 62.58 | 60.86 | 61.33 | 0.0M |
| 2024-01-10 | 63.12 | 63.12 | 61.72 | 61.72 | 0.0M |
| 2024-01-09 | 61.93 | 62.36 | 59.58 | 62.36 | 0.0M |
| 2024-01-08 | 61.06 | 63.23 | 61.06 | 63.23 | 0.0M |
| 2024-01-04 | 59.14 | 60.78 | 59.14 | 60.78 | 0.0M |
| 2024-01-03 | 60.33 | 60.33 | 58.75 | 58.75 | 0.0M |
| 2024-01-02 | 60.52 | 60.52 | 59.18 | 60.22 | 0.0M |