104.00
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 | 100.50 | 106.50 | 100.50 | 104.00 | 1.0M |
| 2025-09-26 | 105.00 | 105.00 | 99.70 | 100.00 | 1.2M |
| 2025-09-25 | 106.00 | 107.00 | 105.00 | 105.00 | 0.3M |
| 2025-09-24 | 107.00 | 107.50 | 105.00 | 106.00 | 0.5M |
| 2025-09-23 | 109.00 | 109.00 | 107.00 | 107.00 | 0.3M |
| 2025-09-22 | 110.50 | 110.50 | 107.50 | 108.50 | 0.7M |
| 2025-09-19 | 107.00 | 111.50 | 107.00 | 110.50 | 0.9M |
| 2025-09-18 | 106.00 | 107.00 | 106.00 | 107.00 | 0.3M |
| 2025-09-17 | 108.00 | 108.00 | 106.00 | 106.00 | 0.3M |
| 2025-09-16 | 106.00 | 107.00 | 105.50 | 107.00 | 0.3M |
| 2025-09-15 | 107.00 | 107.00 | 105.00 | 106.00 | 0.5M |
| 2025-09-12 | 108.00 | 109.50 | 107.00 | 107.00 | 0.4M |
| 2025-09-11 | 112.00 | 112.50 | 107.00 | 107.00 | 0.9M |
| 2025-09-10 | 111.00 | 112.00 | 109.00 | 110.50 | 0.5M |
| 2025-09-09 | 112.00 | 112.00 | 110.50 | 111.00 | 0.3M |
| 2025-09-08 | 111.00 | 111.00 | 109.50 | 110.00 | 0.4M |
| 2025-09-05 | 111.50 | 112.00 | 110.00 | 110.50 | 0.7M |
| 2025-09-04 | 112.68 | 112.68 | 110.24 | 112.68 | 1.0M |
| 2025-09-03 | 110.24 | 112.20 | 109.76 | 111.22 | 0.5M |
| 2025-09-02 | 115.61 | 116.59 | 109.27 | 110.24 | 1.2M |
| 2025-09-01 | 120.00 | 120.00 | 113.17 | 113.66 | 1.8M |
| 2025-08-29 | 128.29 | 128.78 | 121.46 | 122.44 | 4.6M |
| 2025-08-28 | 117.00 | 126.50 | 116.00 | 126.50 | 4.4M |
| 2025-08-27 | 114.50 | 115.00 | 113.50 | 115.00 | 0.6M |
| 2025-08-26 | 115.00 | 115.00 | 113.00 | 113.50 | 0.5M |
| 2025-08-25 | 110.50 | 116.00 | 110.00 | 114.50 | 1.6M |
| 2025-08-22 | 110.50 | 110.50 | 108.00 | 108.50 | 0.3M |
| 2025-08-21 | 110.00 | 111.00 | 109.00 | 109.00 | 0.3M |
| 2025-08-20 | 111.00 | 111.00 | 108.50 | 109.50 | 0.4M |
| 2025-08-19 | 113.00 | 114.00 | 111.00 | 111.50 | 0.5M |
| 2025-08-18 | 113.00 | 114.50 | 112.50 | 112.50 | 0.6M |
| 2025-08-15 | 111.00 | 116.00 | 109.00 | 114.50 | 2.2M |
| 2025-08-14 | 109.00 | 113.00 | 108.50 | 111.00 | 1.0M |
| 2025-08-13 | 110.00 | 112.00 | 107.50 | 108.00 | 1.0M |
| 2025-08-12 | 108.50 | 110.50 | 107.50 | 108.00 | 0.9M |
| 2025-08-11 | 111.00 | 111.00 | 108.50 | 109.00 | 1.0M |
| 2025-08-08 | 114.00 | 114.00 | 112.00 | 112.00 | 0.7M |
| 2025-08-07 | 114.50 | 116.00 | 114.50 | 115.50 | 0.6M |
| 2025-08-06 | 113.00 | 116.00 | 113.00 | 114.00 | 0.9M |
| 2025-08-05 | 114.00 | 115.50 | 113.50 | 114.00 | 0.7M |
| 2025-08-04 | 111.00 | 113.50 | 110.00 | 112.50 | 0.3M |
| 2025-08-01 | 108.00 | 112.50 | 106.50 | 112.50 | 0.4M |
| 2025-07-31 | 111.00 | 112.00 | 110.00 | 110.00 | 0.3M |
| 2025-07-30 | 112.00 | 113.00 | 110.50 | 111.00 | 0.4M |
| 2025-07-29 | 114.00 | 114.00 | 111.00 | 111.50 | 0.5M |
| 2025-07-28 | 115.00 | 115.00 | 112.50 | 113.00 | 0.4M |
| 2025-07-25 | 115.50 | 116.00 | 113.00 | 113.50 | 0.4M |
| 2025-07-24 | 115.00 | 117.50 | 114.00 | 115.50 | 0.8M |
| 2025-07-23 | 112.00 | 115.00 | 112.00 | 115.00 | 1.1M |
| 2025-07-22 | 114.00 | 115.00 | 109.50 | 111.00 | 0.8M |
| 2025-07-21 | 115.50 | 117.00 | 113.50 | 113.50 | 1.0M |
| 2025-07-18 | 113.00 | 119.50 | 111.50 | 115.50 | 4.2M |
| 2025-07-17 | 111.50 | 115.00 | 111.50 | 112.50 | 1.4M |
| 2025-07-16 | 110.00 | 112.00 | 110.00 | 111.50 | 0.4M |
| 2025-07-15 | 110.00 | 110.00 | 109.00 | 110.00 | 0.2M |
| 2025-07-14 | 110.50 | 111.50 | 108.50 | 109.00 | 0.3M |
| 2025-07-11 | 112.00 | 113.00 | 110.00 | 111.00 | 0.8M |
| 2025-07-10 | 110.50 | 114.00 | 110.50 | 112.00 | 0.7M |
| 2025-07-09 | 107.50 | 110.50 | 107.50 | 110.50 | 0.4M |
| 2025-07-08 | 108.50 | 109.50 | 107.00 | 108.00 | 1.0M |
| 2025-07-07 | 112.50 | 112.50 | 110.00 | 110.50 | 0.7M |
| 2025-07-04 | 116.50 | 117.50 | 112.00 | 112.50 | 1.3M |
| 2025-07-03 | 118.50 | 121.00 | 116.50 | 116.50 | 1.5M |
| 2025-07-02 | 118.00 | 119.00 | 117.00 | 117.00 | 0.5M |
| 2025-07-01 | 120.50 | 121.00 | 118.00 | 118.00 | 0.7M |
| 2025-06-30 | 121.50 | 122.50 | 118.50 | 119.00 | 0.8M |
| 2025-06-27 | 123.50 | 124.00 | 121.00 | 121.50 | 0.8M |
| 2025-06-26 | 124.50 | 125.50 | 122.50 | 123.00 | 1.4M |
| 2025-06-25 | 126.00 | 128.00 | 123.50 | 124.50 | 1.8M |
| 2025-06-24 | 123.50 | 125.50 | 123.00 | 124.50 | 1.8M |
| 2025-06-23 | 125.50 | 126.50 | 122.00 | 122.00 | 2.9M |
| 2025-06-20 | 135.00 | 136.50 | 127.50 | 129.00 | 10.0M |
| 2025-06-19 | 132.00 | 141.50 | 129.50 | 134.50 | 22.2M |
| 2025-06-18 | 119.00 | 129.50 | 118.50 | 129.50 | 4.3M |
| 2025-06-17 | 119.50 | 123.00 | 117.50 | 118.00 | 0.6M |
| 2025-06-16 | 117.00 | 118.50 | 116.50 | 117.50 | 0.3M |
| 2025-06-13 | 121.50 | 124.50 | 119.00 | 119.00 | 0.9M |
| 2025-06-12 | 124.00 | 126.00 | 122.00 | 123.00 | 0.9M |
| 2025-06-11 | 121.50 | 126.50 | 121.00 | 124.00 | 2.0M |
| 2025-06-10 | 118.50 | 120.00 | 117.00 | 117.50 | 0.4M |
| 2025-06-09 | 120.00 | 120.00 | 116.50 | 117.50 | 0.4M |
| 2025-06-06 | 121.00 | 121.50 | 118.00 | 119.00 | 0.3M |
| 2025-06-05 | 117.50 | 123.00 | 117.00 | 120.50 | 0.7M |
| 2025-06-04 | 116.00 | 118.00 | 115.50 | 117.50 | 0.3M |
| 2025-06-03 | 117.00 | 117.50 | 114.00 | 114.50 | 0.2M |
| 2025-06-02 | 118.00 | 118.50 | 114.00 | 114.50 | 0.4M |
| 2025-05-29 | 117.50 | 119.00 | 117.00 | 118.50 | 0.3M |
| 2025-05-28 | 121.50 | 122.00 | 116.00 | 116.50 | 0.4M |
| 2025-05-27 | 122.00 | 124.50 | 118.50 | 119.00 | 0.6M |
| 2025-05-26 | 121.00 | 122.00 | 119.50 | 120.50 | 0.3M |
| 2025-05-23 | 125.00 | 125.50 | 121.00 | 121.50 | 0.4M |
| 2025-05-22 | 123.50 | 124.00 | 122.00 | 122.50 | 0.3M |
| 2025-05-21 | 124.00 | 126.00 | 123.50 | 125.00 | 0.4M |
| 2025-05-20 | 124.00 | 126.00 | 122.50 | 123.00 | 0.5M |
| 2025-05-19 | 127.50 | 127.50 | 122.50 | 122.50 | 0.9M |
| 2025-05-16 | 128.50 | 130.00 | 127.00 | 128.00 | 0.9M |
| 2025-05-15 | 133.00 | 133.00 | 129.00 | 130.00 | 1.3M |
| 2025-05-14 | 127.50 | 132.50 | 127.00 | 131.50 | 2.0M |
| 2025-05-13 | 126.00 | 128.50 | 124.50 | 125.00 | 1.8M |
| 2025-05-12 | 122.00 | 125.50 | 121.50 | 121.50 | 1.3M |
| 2025-05-09 | 121.50 | 123.00 | 120.00 | 121.50 | 0.5M |
| 2025-05-08 | 117.50 | 122.50 | 117.00 | 119.50 | 0.6M |
| 2025-05-07 | 118.00 | 118.00 | 114.50 | 115.50 | 0.4M |
| 2025-05-06 | 115.00 | 118.50 | 114.00 | 118.00 | 0.6M |
| 2025-05-05 | 126.50 | 126.50 | 113.50 | 115.50 | 1.0M |
| 2025-05-02 | 125.00 | 126.50 | 123.50 | 125.00 | 0.7M |
| 2025-04-30 | 128.00 | 129.00 | 122.00 | 123.00 | 0.9M |
| 2025-04-29 | 126.50 | 128.00 | 125.50 | 127.00 | 0.5M |
| 2025-04-28 | 124.50 | 126.50 | 123.00 | 125.50 | 0.8M |
| 2025-04-25 | 121.50 | 124.50 | 120.50 | 123.00 | 1.1M |
| 2025-04-24 | 121.00 | 121.50 | 114.50 | 118.00 | 1.0M |
| 2025-04-23 | 117.00 | 122.00 | 116.50 | 118.00 | 0.9M |
| 2025-04-22 | 108.00 | 114.50 | 108.00 | 111.50 | 1.3M |
| 2025-04-21 | 120.50 | 120.50 | 113.00 | 113.50 | 0.8M |
| 2025-04-18 | 124.00 | 124.00 | 119.50 | 119.50 | 0.4M |
| 2025-04-17 | 122.50 | 125.00 | 120.00 | 122.50 | 0.5M |
| 2025-04-16 | 124.50 | 127.00 | 122.00 | 122.50 | 0.6M |
| 2025-04-15 | 121.50 | 126.00 | 121.50 | 124.50 | 0.9M |
| 2025-04-14 | 120.00 | 123.50 | 118.00 | 119.50 | 1.4M |
| 2025-04-11 | 109.00 | 114.50 | 106.00 | 113.50 | 2.0M |
| 2025-04-10 | 115.50 | 118.00 | 115.50 | 117.50 | 2.3M |
| 2025-04-09 | 107.50 | 107.50 | 107.50 | 107.50 | 0.7M |
| 2025-04-08 | 119.00 | 119.00 | 119.00 | 119.00 | 0.6M |
| 2025-04-07 | 132.00 | 132.00 | 132.00 | 132.00 | 0.1M |
| 2025-04-02 | 144.50 | 148.00 | 142.50 | 146.50 | 0.8M |
| 2025-04-01 | 145.00 | 149.50 | 141.50 | 146.50 | 1.1M |
| 2025-03-31 | 150.00 | 152.00 | 140.50 | 141.50 | 2.7M |
| 2025-03-28 | 162.00 | 162.00 | 155.00 | 156.00 | 1.2M |
| 2025-03-27 | 167.50 | 167.50 | 163.00 | 164.50 | 0.4M |
| 2025-03-26 | 168.00 | 171.00 | 167.00 | 167.50 | 0.3M |
| 2025-03-25 | 170.00 | 171.50 | 167.50 | 167.50 | 0.4M |
| 2025-03-24 | 169.50 | 174.00 | 167.00 | 167.50 | 0.0M |
| 2025-03-21 | 172.00 | 172.00 | 168.00 | 168.00 | 0.0M |
| 2025-03-20 | 171.00 | 172.50 | 169.50 | 171.00 | 0.0M |
| 2025-03-19 | 171.50 | 172.00 | 168.00 | 171.50 | 0.6M |
| 2025-03-18 | 169.50 | 172.00 | 169.50 | 171.50 | 0.6M |
| 2025-03-17 | 172.00 | 173.00 | 167.50 | 168.00 | 0.4M |
| 2025-03-14 | 170.00 | 172.00 | 166.00 | 168.00 | 0.7M |
| 2025-03-13 | 172.00 | 174.00 | 168.50 | 170.00 | 0.7M |
| 2025-03-12 | 167.50 | 175.50 | 167.50 | 171.50 | 1.3M |
| 2025-03-11 | 162.00 | 168.00 | 160.00 | 167.50 | 0.9M |
| 2025-03-10 | 170.00 | 171.50 | 166.00 | 166.00 | 0.8M |
| 2025-03-07 | 172.50 | 174.00 | 168.50 | 168.50 | 0.7M |
| 2025-03-06 | 174.00 | 176.00 | 173.00 | 173.00 | 0.5M |
| 2025-03-05 | 175.00 | 177.50 | 172.50 | 174.00 | 0.8M |
| 2025-03-04 | 163.50 | 178.50 | 163.00 | 174.00 | 2.7M |
| 2025-03-03 | 169.00 | 170.50 | 167.00 | 167.00 | 1.1M |
| 2025-02-27 | 181.00 | 183.00 | 172.50 | 173.00 | 0.0M |
| 2025-02-26 | 181.00 | 183.00 | 179.50 | 180.50 | 0.0M |
| 2025-02-25 | 182.50 | 186.00 | 180.50 | 180.50 | 0.0M |
| 2025-02-24 | 182.00 | 186.50 | 180.00 | 184.50 | 0.0M |
| 2025-02-21 | 186.50 | 189.00 | 183.00 | 184.00 | 0.0M |
| 2025-02-20 | 189.00 | 193.00 | 186.00 | 186.50 | 0.0M |
| 2025-02-19 | 197.00 | 200.00 | 187.00 | 187.00 | 0.0M |
| 2025-02-18 | 197.00 | 201.50 | 194.00 | 197.00 | 0.0M |
| 2025-02-17 | 199.00 | 205.00 | 195.50 | 195.50 | 0.0M |
| 2025-02-14 | 186.00 | 200.00 | 181.00 | 197.00 | 0.0M |
| 2025-02-13 | 169.50 | 184.00 | 169.50 | 184.00 | 0.0M |
| 2025-02-12 | 169.00 | 171.50 | 165.00 | 167.50 | 0.0M |
| 2025-02-11 | 171.00 | 172.50 | 167.50 | 168.00 | 0.0M |
| 2025-02-10 | 168.00 | 171.00 | 167.00 | 169.50 | 0.0M |
| 2025-02-07 | 168.50 | 180.50 | 168.00 | 172.00 | 0.0M |
| 2025-02-06 | 169.00 | 170.00 | 167.00 | 168.50 | 0.0M |
| 2025-02-05 | 163.00 | 169.00 | 162.00 | 168.00 | 0.0M |
| 2025-02-04 | 165.00 | 165.00 | 161.00 | 161.00 | 0.0M |
| 2025-02-03 | 161.00 | 169.00 | 158.50 | 164.00 | 0.0M |
| 2025-01-22 | 167.00 | 170.00 | 164.50 | 166.00 | 0.0M |
| 2025-01-21 | 163.50 | 167.00 | 162.50 | 164.00 | 0.0M |
| 2025-01-20 | 159.00 | 163.50 | 159.00 | 163.50 | 0.0M |
| 2025-01-17 | 162.00 | 162.50 | 158.00 | 159.00 | 0.0M |
| 2025-01-16 | 163.00 | 165.00 | 161.50 | 161.50 | 0.0M |
| 2025-01-15 | 159.50 | 161.50 | 157.00 | 159.50 | 0.0M |
| 2025-01-14 | 155.00 | 159.50 | 154.00 | 159.50 | 0.0M |
| 2025-01-13 | 161.00 | 161.00 | 151.50 | 154.50 | 0.0M |
| 2025-01-10 | 163.00 | 167.00 | 162.00 | 162.50 | 0.8M |
| 2025-01-09 | 167.00 | 171.50 | 162.00 | 162.00 | 0.0M |
| 2025-01-08 | 177.00 | 178.50 | 167.00 | 167.00 | 0.0M |
| 2025-01-07 | 169.00 | 169.50 | 166.50 | 168.00 | 0.0M |
| 2025-01-06 | 168.50 | 168.50 | 164.00 | 168.50 | 0.0M |
| 2025-01-03 | 171.00 | 172.50 | 163.50 | 166.00 | 1.8M |
| 2025-01-02 | 176.50 | 176.50 | 170.00 | 170.50 | 0.0M |