109.70
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 | 116.59 | 118.78 | 108.88 | 109.70 | 5.9M |
| 2025-09-25 | 115.98 | 118.39 | 114.06 | 117.26 | 5.3M |
| 2025-09-24 | 107.00 | 127.83 | 106.78 | 118.82 | 9.0M |
| 2025-09-23 | 106.60 | 111.58 | 103.89 | 109.43 | 6.2M |
| 2025-09-22 | 109.00 | 113.30 | 106.02 | 106.66 | 7.9M |
| 2025-09-19 | 110.00 | 115.88 | 103.17 | 106.00 | 10.0M |
| 2025-09-18 | 95.16 | 113.00 | 95.16 | 104.00 | 9.9M |
| 2025-09-17 | 94.91 | 96.36 | 92.48 | 95.11 | 2.7M |
| 2025-09-16 | 94.66 | 97.62 | 94.00 | 94.65 | 2.8M |
| 2025-09-15 | 97.01 | 98.17 | 92.88 | 94.62 | 3.0M |
| 2025-09-12 | 93.30 | 101.28 | 91.23 | 97.00 | 5.6M |
| 2025-09-11 | 89.71 | 94.60 | 88.81 | 93.98 | 2.8M |
| 2025-09-10 | 90.30 | 92.25 | 89.58 | 90.15 | 1.7M |
| 2025-09-09 | 95.60 | 95.60 | 90.25 | 90.62 | 2.6M |
| 2025-09-08 | 94.44 | 96.30 | 92.11 | 95.58 | 2.5M |
| 2025-09-05 | 94.00 | 96.80 | 92.60 | 95.86 | 3.3M |
| 2025-09-04 | 99.80 | 101.68 | 91.43 | 93.50 | 4.7M |
| 2025-09-03 | 105.55 | 108.08 | 95.18 | 99.47 | 5.9M |
| 2025-09-02 | 111.00 | 115.78 | 105.13 | 106.00 | 5.1M |
| 2025-09-01 | 112.00 | 114.00 | 107.20 | 111.00 | 4.3M |
| 2025-08-29 | 102.00 | 115.03 | 98.45 | 113.01 | 8.2M |
| 2025-08-28 | 96.99 | 101.28 | 95.52 | 101.15 | 5.5M |
| 2025-08-27 | 95.05 | 99.47 | 94.90 | 95.51 | 4.7M |
| 2025-08-26 | 99.88 | 99.90 | 94.70 | 94.78 | 4.1M |
| 2025-08-25 | 100.92 | 101.99 | 97.07 | 98.56 | 4.5M |
| 2025-08-22 | 95.91 | 100.99 | 95.80 | 99.67 | 5.0M |
| 2025-08-21 | 99.60 | 100.60 | 95.33 | 95.91 | 4.7M |
| 2025-08-20 | 93.00 | 98.50 | 91.23 | 98.00 | 6.7M |
| 2025-08-19 | 92.00 | 94.36 | 91.16 | 91.92 | 3.9M |
| 2025-08-18 | 89.80 | 95.00 | 89.23 | 93.17 | 6.6M |
| 2025-08-15 | 83.76 | 86.33 | 82.68 | 85.91 | 3.9M |
| 2025-08-14 | 85.85 | 87.59 | 83.00 | 83.10 | 4.5M |
| 2025-08-13 | 86.67 | 87.47 | 85.60 | 85.80 | 3.9M |
| 2025-08-12 | 82.00 | 89.80 | 79.90 | 87.71 | 6.6M |
| 2025-08-11 | 82.06 | 82.48 | 81.00 | 81.71 | 3.2M |
| 2025-08-08 | 83.48 | 86.14 | 82.00 | 82.41 | 5.0M |
| 2025-08-07 | 81.00 | 83.70 | 79.97 | 82.41 | 4.1M |
| 2025-08-06 | 80.07 | 81.50 | 79.50 | 81.12 | 2.1M |
| 2025-08-05 | 80.60 | 81.00 | 79.53 | 80.19 | 1.5M |
| 2025-08-04 | 78.53 | 80.30 | 77.80 | 80.15 | 2.0M |
| 2025-08-01 | 80.88 | 82.58 | 78.76 | 78.82 | 2.7M |
| 2025-07-31 | 79.70 | 82.81 | 79.01 | 80.00 | 3.1M |
| 2025-07-30 | 80.50 | 81.29 | 78.50 | 79.70 | 1.9M |
| 2025-07-29 | 81.27 | 81.98 | 80.01 | 80.94 | 1.6M |
| 2025-07-28 | 83.04 | 83.99 | 80.80 | 80.91 | 2.6M |
| 2025-07-25 | 82.65 | 83.90 | 81.74 | 83.80 | 2.0M |
| 2025-07-24 | 80.53 | 83.50 | 80.53 | 82.99 | 2.6M |
| 2025-07-23 | 81.50 | 82.18 | 80.50 | 80.70 | 1.9M |
| 2025-07-22 | 78.96 | 83.40 | 78.04 | 82.01 | 3.4M |
| 2025-07-21 | 78.88 | 79.58 | 77.85 | 78.89 | 1.3M |
| 2025-07-18 | 78.60 | 80.21 | 78.58 | 79.10 | 1.4M |
| 2025-07-17 | 78.29 | 79.22 | 77.01 | 78.57 | 1.8M |
| 2025-07-16 | 78.30 | 79.99 | 78.25 | 78.44 | 1.3M |
| 2025-07-15 | 80.39 | 81.30 | 78.30 | 78.61 | 1.9M |
| 2025-07-14 | 79.80 | 80.88 | 79.21 | 80.09 | 1.4M |
| 2025-07-11 | 80.29 | 80.68 | 79.55 | 80.00 | 1.8M |
| 2025-07-10 | 79.75 | 80.59 | 79.37 | 80.31 | 1.3M |
| 2025-07-09 | 80.93 | 81.08 | 79.45 | 80.26 | 2.5M |
| 2025-07-08 | 82.29 | 83.12 | 80.80 | 81.38 | 2.4M |
| 2025-07-07 | 81.00 | 82.99 | 80.50 | 81.49 | 1.6M |
| 2025-07-04 | 80.11 | 83.65 | 79.51 | 81.40 | 3.2M |
| 2025-07-03 | 81.30 | 82.42 | 80.66 | 81.33 | 2.5M |
| 2025-07-02 | 85.00 | 85.01 | 81.07 | 81.13 | 3.6M |
| 2025-07-01 | 86.70 | 87.24 | 84.81 | 85.02 | 3.0M |
| 2025-06-30 | 86.79 | 87.28 | 84.25 | 85.99 | 3.3M |
| 2025-06-27 | 82.81 | 86.77 | 82.08 | 85.50 | 4.3M |
| 2025-06-26 | 83.78 | 84.50 | 82.30 | 82.43 | 3.1M |
| 2025-06-25 | 79.86 | 83.68 | 78.88 | 83.63 | 5.4M |
| 2025-06-24 | 79.70 | 81.44 | 78.88 | 79.79 | 3.5M |
| 2025-06-23 | 77.52 | 81.58 | 75.51 | 79.51 | 4.5M |
| 2025-06-20 | 78.50 | 81.79 | 76.98 | 77.90 | 4.6M |
| 2025-06-19 | 73.54 | 78.60 | 73.06 | 77.38 | 5.0M |
| 2025-06-18 | 72.65 | 74.60 | 72.60 | 73.43 | 2.1M |
| 2025-06-17 | 73.24 | 73.80 | 71.81 | 73.18 | 1.4M |
| 2025-06-16 | 71.52 | 74.00 | 71.10 | 72.99 | 1.8M |
| 2025-06-13 | 72.99 | 73.98 | 70.78 | 71.75 | 2.1M |
| 2025-06-12 | 74.00 | 74.88 | 73.08 | 73.50 | 2.0M |
| 2025-06-11 | 75.30 | 76.23 | 73.97 | 74.60 | 3.0M |
| 2025-06-10 | 73.80 | 75.62 | 72.50 | 75.23 | 4.2M |
| 2025-06-09 | 70.22 | 74.36 | 70.22 | 72.99 | 3.3M |
| 2025-06-06 | 70.96 | 71.48 | 70.20 | 70.59 | 1.4M |
| 2025-06-05 | 70.10 | 70.95 | 69.45 | 70.80 | 1.8M |
| 2025-06-04 | 70.50 | 70.68 | 69.34 | 70.00 | 1.7M |
| 2025-06-03 | 68.77 | 70.80 | 68.20 | 69.90 | 1.2M |
| 2025-05-30 | 69.50 | 70.26 | 68.18 | 68.80 | 1.0M |
| 2025-05-29 | 67.82 | 70.60 | 67.82 | 69.98 | 1.3M |
| 2025-05-28 | 68.50 | 68.97 | 67.42 | 68.10 | 0.6M |
| 2025-05-27 | 69.30 | 69.41 | 67.95 | 68.12 | 1.0M |
| 2025-05-26 | 69.67 | 70.30 | 68.68 | 69.46 | 1.0M |
| 2025-05-23 | 68.91 | 70.40 | 68.68 | 68.92 | 1.0M |
| 2025-05-22 | 70.20 | 71.48 | 69.15 | 69.51 | 1.1M |
| 2025-05-21 | 71.43 | 71.88 | 69.75 | 71.00 | 1.7M |
| 2025-05-20 | 72.00 | 72.73 | 71.08 | 71.90 | 1.7M |
| 2025-05-19 | 70.87 | 73.12 | 70.51 | 72.50 | 3.2M |
| 2025-05-16 | 68.60 | 70.10 | 68.60 | 69.49 | 1.3M |
| 2025-05-15 | 69.96 | 71.43 | 68.60 | 69.28 | 1.9M |
| 2025-05-14 | 69.30 | 71.75 | 69.01 | 69.96 | 2.8M |
| 2025-05-13 | 71.00 | 71.00 | 68.75 | 69.06 | 1.4M |
| 2025-05-12 | 71.50 | 71.50 | 69.29 | 70.15 | 1.8M |
| 2025-05-09 | 73.84 | 73.84 | 68.60 | 68.80 | 2.6M |
| 2025-05-08 | 71.97 | 74.26 | 71.72 | 72.41 | 1.5M |
| 2025-05-07 | 73.72 | 73.76 | 71.09 | 72.16 | 2.0M |
| 2025-05-06 | 71.50 | 72.90 | 70.86 | 72.55 | 2.1M |
| 2025-04-30 | 69.00 | 71.34 | 68.30 | 70.26 | 1.9M |
| 2025-04-29 | 67.11 | 70.99 | 67.11 | 70.00 | 1.8M |
| 2025-04-28 | 69.20 | 69.44 | 67.77 | 67.89 | 1.3M |
| 2025-04-25 | 68.40 | 70.85 | 68.05 | 69.17 | 1.6M |
| 2025-04-24 | 70.45 | 71.45 | 68.31 | 68.50 | 1.6M |
| 2025-04-23 | 71.53 | 72.26 | 69.90 | 70.88 | 1.8M |
| 2025-04-22 | 70.65 | 72.88 | 69.75 | 71.13 | 2.1M |
| 2025-04-21 | 69.51 | 70.78 | 69.51 | 70.65 | 1.1M |
| 2025-04-18 | 70.70 | 70.70 | 69.20 | 69.66 | 1.2M |
| 2025-04-17 | 72.00 | 72.30 | 70.36 | 70.75 | 1.5M |
| 2025-04-16 | 71.70 | 73.80 | 69.64 | 70.68 | 2.3M |
| 2025-04-15 | 72.89 | 74.20 | 71.09 | 71.76 | 1.8M |
| 2025-04-14 | 73.99 | 74.37 | 72.84 | 72.90 | 2.2M |
| 2025-04-11 | 70.78 | 74.75 | 70.04 | 72.82 | 3.3M |
| 2025-04-10 | 71.50 | 73.58 | 70.70 | 70.78 | 3.0M |
| 2025-04-09 | 62.00 | 70.87 | 62.00 | 70.31 | 3.4M |
| 2025-04-08 | 67.37 | 69.00 | 64.97 | 66.08 | 3.0M |
| 2025-04-07 | 75.90 | 77.99 | 64.78 | 66.10 | 3.8M |
| 2025-04-03 | 76.86 | 81.00 | 75.68 | 80.39 | 3.1M |
| 2025-04-02 | 77.83 | 78.89 | 77.31 | 78.00 | 1.1M |
| 2025-04-01 | 78.28 | 79.48 | 77.45 | 78.19 | 1.7M |
| 2025-03-31 | 76.99 | 79.45 | 75.08 | 78.80 | 2.7M |
| 2025-03-28 | 78.80 | 79.80 | 76.42 | 76.69 | 1.6M |
| 2025-03-27 | 76.00 | 80.00 | 74.78 | 78.32 | 2.3M |
| 2025-03-26 | 77.40 | 77.70 | 76.00 | 76.42 | 1.5M |
| 2025-03-25 | 79.98 | 79.98 | 76.40 | 76.70 | 1.4M |
| 2025-03-24 | 79.01 | 79.39 | 75.93 | 78.86 | 2.0M |
| 2025-03-21 | 81.11 | 81.98 | 78.40 | 78.79 | 1.9M |
| 2025-03-20 | 84.30 | 84.30 | 81.08 | 81.11 | 2.5M |
| 2025-03-19 | 86.80 | 88.47 | 83.60 | 84.20 | 2.7M |
| 2025-03-18 | 87.50 | 89.42 | 86.50 | 86.86 | 2.5M |
| 2025-03-17 | 85.16 | 87.50 | 84.56 | 86.50 | 1.8M |
| 2025-03-14 | 85.18 | 86.27 | 83.50 | 85.60 | 2.3M |
| 2025-03-13 | 88.09 | 89.85 | 84.31 | 85.18 | 2.8M |
| 2025-03-12 | 86.42 | 87.97 | 85.86 | 86.45 | 2.1M |
| 2025-03-11 | 86.21 | 87.80 | 84.68 | 86.19 | 2.5M |
| 2025-03-10 | 87.02 | 88.48 | 85.61 | 88.13 | 2.3M |
| 2025-03-07 | 87.95 | 89.20 | 85.56 | 86.30 | 3.2M |
| 2025-03-06 | 88.30 | 90.17 | 88.00 | 88.15 | 3.3M |
| 2025-03-05 | 87.12 | 89.50 | 86.08 | 88.30 | 3.7M |
| 2025-03-04 | 84.10 | 88.34 | 83.47 | 86.78 | 4.1M |
| 2025-03-03 | 91.33 | 92.90 | 85.55 | 86.76 | 4.5M |
| 2025-02-28 | 96.26 | 96.42 | 89.87 | 91.33 | 4.6M |
| 2025-02-27 | 98.50 | 103.00 | 94.00 | 96.85 | 5.1M |
| 2025-02-26 | 98.68 | 99.50 | 95.01 | 98.42 | 4.8M |
| 2025-02-25 | 96.80 | 100.80 | 96.03 | 99.00 | 6.0M |
| 2025-02-24 | 92.01 | 102.28 | 90.58 | 98.43 | 7.5M |
| 2025-02-21 | 87.00 | 90.59 | 86.00 | 90.41 | 5.2M |
| 2025-02-20 | 87.65 | 89.52 | 85.03 | 86.11 | 4.0M |
| 2025-02-19 | 87.11 | 90.98 | 86.12 | 88.63 | 4.5M |
| 2025-02-18 | 88.41 | 91.24 | 85.80 | 86.05 | 5.2M |
| 2025-02-17 | 85.00 | 88.98 | 84.98 | 88.41 | 4.5M |
| 2025-02-14 | 85.05 | 85.63 | 82.60 | 84.98 | 3.0M |
| 2025-02-13 | 89.10 | 89.10 | 84.93 | 85.11 | 3.4M |
| 2025-02-12 | 88.14 | 89.49 | 85.62 | 89.17 | 4.1M |
| 2025-02-11 | 92.73 | 93.10 | 87.70 | 87.90 | 5.0M |
| 2025-02-10 | 91.03 | 96.41 | 89.00 | 93.69 | 6.0M |
| 2025-02-07 | 93.00 | 93.97 | 87.88 | 91.30 | 6.2M |
| 2025-02-06 | 89.00 | 92.80 | 87.20 | 92.19 | 6.0M |
| 2025-02-05 | 82.80 | 90.62 | 82.50 | 88.70 | 6.2M |
| 2025-01-27 | 85.89 | 85.89 | 81.11 | 81.30 | 3.2M |
| 2025-01-24 | 86.69 | 87.88 | 85.00 | 85.90 | 3.6M |
| 2025-01-23 | 87.26 | 90.26 | 84.50 | 86.69 | 3.9M |
| 2025-01-22 | 90.85 | 90.85 | 86.40 | 86.85 | 3.9M |
| 2025-01-21 | 92.00 | 93.37 | 89.68 | 90.41 | 4.2M |
| 2025-01-20 | 90.25 | 94.31 | 88.20 | 91.61 | 5.5M |
| 2025-01-17 | 89.00 | 95.00 | 87.46 | 91.30 | 6.1M |
| 2025-01-16 | 88.40 | 92.30 | 84.40 | 89.30 | 5.9M |
| 2025-01-15 | 85.78 | 87.50 | 84.23 | 86.08 | 4.1M |
| 2025-01-14 | 81.32 | 87.00 | 79.99 | 85.99 | 6.2M |
| 2025-01-13 | 79.98 | 81.10 | 75.57 | 80.21 | 2.9M |
| 2025-01-10 | 81.02 | 83.80 | 77.88 | 79.27 | 4.9M |
| 2025-01-09 | 81.63 | 83.79 | 79.90 | 81.04 | 5.9M |
| 2025-01-08 | 78.43 | 82.89 | 77.28 | 80.78 | 5.1M |
| 2025-01-07 | 74.00 | 78.49 | 73.80 | 78.44 | 3.8M |
| 2025-01-06 | 78.00 | 79.88 | 71.51 | 74.86 | 4.6M |
| 2025-01-03 | 80.10 | 81.50 | 75.21 | 78.70 | 5.4M |
| 2025-01-02 | 75.00 | 80.96 | 73.69 | 79.08 | 6.1M |