81.10
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 |
|---|---|---|---|---|---|
| 2025-09-29 | 82.20 | 82.70 | 80.80 | 81.10 | 0.1M |
| 2025-09-26 | 80.70 | 81.80 | 80.50 | 81.80 | 0.1M |
| 2025-09-25 | 82.20 | 82.40 | 80.30 | 80.30 | 0.1M |
| 2025-09-24 | 82.50 | 83.10 | 82.00 | 82.10 | 0.2M |
| 2025-09-23 | 81.60 | 83.00 | 81.60 | 82.70 | 0.1M |
| 2025-09-22 | 82.60 | 82.60 | 81.60 | 81.70 | 0.1M |
| 2025-09-19 | 83.30 | 84.10 | 82.50 | 82.70 | 0.2M |
| 2025-09-18 | 82.40 | 83.20 | 81.60 | 82.70 | 0.1M |
| 2025-09-17 | 83.30 | 83.90 | 82.40 | 82.40 | 0.1M |
| 2025-09-16 | 84.70 | 85.10 | 83.30 | 83.30 | 0.1M |
| 2025-09-15 | 84.40 | 86.00 | 83.20 | 84.30 | 1.3M |
| 2025-09-12 | 82.50 | 85.00 | 81.30 | 84.30 | 1.3M |
| 2025-09-11 | 81.30 | 83.00 | 81.20 | 82.50 | 0.2M |
| 2025-09-10 | 80.90 | 83.20 | 80.70 | 81.20 | 0.2M |
| 2025-09-09 | 81.80 | 82.20 | 80.70 | 80.70 | 0.1M |
| 2025-09-08 | 81.50 | 82.20 | 80.40 | 81.90 | 0.2M |
| 2025-09-05 | 79.30 | 81.20 | 79.30 | 80.50 | 0.1M |
| 2025-09-04 | 77.80 | 78.90 | 77.60 | 78.60 | 0.1M |
| 2025-09-03 | 79.60 | 80.50 | 77.80 | 77.80 | 0.2M |
| 2025-09-02 | 81.40 | 81.70 | 79.30 | 79.30 | 0.1M |
| 2025-09-01 | 82.00 | 82.50 | 81.00 | 81.10 | 0.1M |
| 2025-08-29 | 83.50 | 84.00 | 81.40 | 81.70 | 0.2M |
| 2025-08-28 | 84.80 | 85.30 | 83.20 | 83.20 | 0.1M |
| 2025-08-27 | 86.10 | 86.30 | 84.20 | 84.50 | 0.2M |
| 2025-08-26 | 88.00 | 88.00 | 85.90 | 86.00 | 0.1M |
| 2025-08-25 | 88.70 | 88.70 | 87.70 | 87.70 | 0.1M |
| 2025-08-22 | 86.70 | 88.80 | 86.70 | 88.70 | 0.1M |
| 2025-08-21 | 87.40 | 87.60 | 86.10 | 86.40 | 0.1M |
| 2025-08-20 | 87.80 | 87.80 | 86.50 | 87.60 | 0.1M |
| 2025-08-19 | 87.30 | 87.90 | 86.70 | 87.80 | 0.1M |
| 2025-08-18 | 86.70 | 87.50 | 86.20 | 86.50 | 0.1M |
| 2025-08-15 | 86.00 | 87.50 | 85.90 | 86.70 | 0.1M |
| 2025-08-14 | 87.00 | 87.00 | 85.40 | 85.50 | 0.1M |
| 2025-08-13 | 86.50 | 87.80 | 85.60 | 87.00 | 0.2M |
| 2025-08-12 | 83.90 | 86.10 | 83.40 | 86.00 | 0.1M |
| 2025-08-11 | 85.00 | 86.00 | 83.90 | 83.90 | 0.1M |
| 2025-08-08 | 84.60 | 85.50 | 84.30 | 85.00 | 0.1M |
| 2025-08-07 | 84.10 | 85.70 | 83.50 | 84.30 | 0.1M |
| 2025-08-06 | 84.90 | 85.50 | 84.20 | 84.40 | 0.1M |
| 2025-08-05 | 84.30 | 85.80 | 83.80 | 84.30 | 0.2M |
| 2025-08-04 | 85.60 | 85.90 | 83.80 | 84.10 | 0.1M |
| 2025-08-01 | 85.50 | 86.10 | 85.00 | 85.50 | 0.1M |
| 2025-07-31 | 86.30 | 87.00 | 85.70 | 85.70 | 0.2M |
| 2025-07-30 | 89.50 | 90.20 | 86.10 | 86.50 | 0.2M |
| 2025-07-29 | 88.80 | 88.80 | 88.80 | 88.80 | 0.2M |
| 2025-07-28 | 93.00 | 93.30 | 87.60 | 88.60 | 0.5M |
| 2025-07-25 | 89.50 | 91.80 | 85.10 | 91.30 | 1.7M |
| 2025-07-24 | 112.00 | 113.60 | 111.80 | 112.60 | 0.0M |
| 2025-07-23 | 109.60 | 112.20 | 109.60 | 111.80 | 0.1M |
| 2025-07-22 | 109.60 | 110.40 | 109.00 | 109.60 | 0.0M |
| 2025-07-21 | 109.60 | 110.60 | 108.80 | 109.40 | 0.0M |
| 2025-07-18 | 110.00 | 110.80 | 108.80 | 109.80 | 0.0M |
| 2025-07-17 | 110.80 | 111.40 | 109.60 | 110.40 | 0.0M |
| 2025-07-16 | 109.60 | 110.80 | 109.00 | 110.60 | 0.0M |
| 2025-07-15 | 110.00 | 110.60 | 109.20 | 109.20 | 0.1M |
| 2025-07-14 | 108.60 | 110.00 | 107.80 | 109.00 | 0.0M |
| 2025-07-11 | 110.60 | 110.60 | 108.80 | 109.00 | 0.0M |
| 2025-07-10 | 109.40 | 110.60 | 109.40 | 110.60 | 0.0M |
| 2025-07-09 | 108.00 | 109.80 | 107.80 | 109.00 | 0.1M |
| 2025-07-08 | 107.80 | 108.60 | 107.20 | 108.00 | 0.0M |
| 2025-07-07 | 109.20 | 110.60 | 107.60 | 107.80 | 0.0M |
| 2025-07-04 | 110.00 | 111.00 | 109.00 | 110.60 | 0.0M |
| 2025-07-03 | 109.00 | 110.40 | 108.80 | 110.20 | 0.0M |
| 2025-07-02 | 109.40 | 109.60 | 108.00 | 108.60 | 0.0M |
| 2025-07-01 | 107.60 | 109.00 | 107.20 | 109.00 | 0.1M |
| 2025-06-30 | 109.00 | 109.60 | 107.60 | 107.60 | 0.1M |
| 2025-06-27 | 108.60 | 110.20 | 108.40 | 109.20 | 0.1M |
| 2025-06-26 | 109.80 | 110.60 | 107.80 | 108.40 | 0.1M |
| 2025-06-25 | 109.00 | 110.40 | 108.40 | 109.60 | 0.0M |
| 2025-06-24 | 108.00 | 112.00 | 108.00 | 109.20 | 0.1M |
| 2025-06-23 | 108.60 | 109.20 | 106.80 | 107.00 | 0.1M |
| 2025-06-19 | 109.20 | 111.00 | 108.00 | 109.20 | 0.2M |
| 2025-06-18 | 109.60 | 112.40 | 108.40 | 109.40 | 0.1M |
| 2025-06-17 | 113.20 | 113.20 | 110.20 | 110.20 | 0.1M |
| 2025-06-16 | 115.20 | 115.60 | 113.00 | 113.20 | 0.1M |
| 2025-06-13 | 115.20 | 116.00 | 113.40 | 115.20 | 0.2M |
| 2025-06-12 | 115.00 | 116.40 | 114.80 | 115.20 | 0.1M |
| 2025-06-11 | 115.20 | 117.20 | 114.60 | 116.40 | 0.1M |
| 2025-06-10 | 115.40 | 116.60 | 114.60 | 114.80 | 0.1M |
| 2025-06-09 | 121.00 | 121.60 | 115.20 | 115.40 | 0.2M |
| 2025-06-05 | 119.00 | 120.60 | 117.60 | 119.80 | 0.1M |
| 2025-06-04 | 117.00 | 119.00 | 116.40 | 118.20 | 0.1M |
| 2025-06-03 | 118.40 | 118.40 | 115.00 | 116.20 | 0.3M |
| 2025-06-02 | 115.60 | 118.60 | 113.00 | 115.60 | 0.3M |
| 2025-05-30 | 112.80 | 116.60 | 111.80 | 114.60 | 0.2M |
| 2025-05-28 | 113.00 | 114.00 | 112.60 | 113.00 | 0.0M |
| 2025-05-27 | 112.20 | 114.00 | 111.80 | 112.80 | 0.1M |
| 2025-05-26 | 112.60 | 113.60 | 111.60 | 112.20 | 0.1M |
| 2025-05-23 | 112.60 | 114.60 | 110.60 | 112.60 | 0.1M |
| 2025-05-22 | 112.60 | 113.20 | 110.40 | 111.20 | 0.1M |
| 2025-05-21 | 116.40 | 116.40 | 112.80 | 113.40 | 0.1M |
| 2025-05-20 | 115.60 | 116.60 | 114.00 | 116.20 | 0.1M |
| 2025-05-19 | 120.00 | 120.00 | 114.60 | 115.40 | 0.1M |
| 2025-05-16 | 121.20 | 121.20 | 117.00 | 120.00 | 0.1M |
| 2025-05-15 | 124.00 | 125.20 | 119.40 | 121.20 | 0.2M |
| 2025-05-14 | 129.00 | 129.00 | 126.80 | 127.00 | 0.1M |
| 2025-05-13 | 127.00 | 129.40 | 127.00 | 128.80 | 0.1M |
| 2025-05-12 | 127.80 | 128.00 | 125.80 | 127.00 | 0.1M |
| 2025-05-09 | 123.60 | 126.20 | 123.60 | 126.00 | 0.1M |
| 2025-05-08 | 122.40 | 124.00 | 122.40 | 123.80 | 0.1M |
| 2025-05-07 | 124.60 | 124.60 | 122.00 | 123.40 | 0.0M |
| 2025-05-06 | 126.40 | 126.80 | 122.60 | 123.80 | 0.0M |
| 2025-05-05 | 125.60 | 127.20 | 125.40 | 126.40 | 0.0M |
| 2025-05-02 | 126.00 | 127.00 | 124.60 | 125.40 | 0.0M |
| 2025-04-30 | 124.00 | 126.80 | 123.40 | 126.80 | 0.0M |
| 2025-04-29 | 122.40 | 122.60 | 121.20 | 121.80 | 0.0M |
| 2025-04-28 | 123.00 | 123.40 | 122.00 | 123.00 | 0.0M |
| 2025-04-25 | 122.20 | 124.60 | 122.20 | 123.40 | 0.0M |
| 2025-04-24 | 122.60 | 122.60 | 120.20 | 121.00 | 0.0M |
| 2025-04-23 | 120.00 | 122.20 | 120.00 | 121.40 | 0.0M |
| 2025-04-22 | 118.80 | 120.40 | 118.20 | 120.40 | 0.0M |
| 2025-04-17 | 120.00 | 120.20 | 118.80 | 118.80 | 0.0M |
| 2025-04-16 | 122.00 | 122.00 | 119.40 | 120.20 | 0.0M |
| 2025-04-15 | 123.00 | 123.00 | 119.20 | 122.20 | 0.0M |
| 2025-04-14 | 122.00 | 122.00 | 119.60 | 120.40 | 0.0M |
| 2025-04-11 | 117.20 | 120.00 | 116.40 | 120.00 | 0.0M |
| 2025-04-10 | 119.00 | 119.00 | 114.40 | 117.20 | 0.1M |
| 2025-04-09 | 116.80 | 116.80 | 111.20 | 112.00 | 0.1M |
| 2025-04-08 | 117.00 | 118.00 | 115.00 | 116.80 | 0.0M |
| 2025-04-07 | 116.00 | 121.20 | 112.40 | 115.80 | 0.2M |
| 2025-04-04 | 122.60 | 124.60 | 116.80 | 118.20 | 0.0M |
| 2025-04-03 | 121.20 | 125.40 | 121.20 | 123.00 | 0.0M |
| 2025-04-02 | 126.80 | 126.80 | 123.20 | 124.60 | 0.0M |
| 2025-04-01 | 120.60 | 128.40 | 120.60 | 127.40 | 0.1M |
| 2025-03-31 | 123.60 | 123.60 | 120.40 | 122.00 | 0.0M |
| 2025-03-28 | 123.60 | 124.80 | 122.20 | 123.60 | 0.0M |
| 2025-03-27 | 122.20 | 124.80 | 122.20 | 123.80 | 0.0M |
| 2025-03-26 | 124.00 | 124.40 | 122.80 | 122.80 | 0.0M |
| 2025-03-25 | 121.80 | 124.20 | 120.40 | 123.80 | 0.0M |
| 2025-03-24 | 120.40 | 122.20 | 119.80 | 121.80 | 0.0M |
| 2025-03-21 | 124.00 | 124.00 | 119.20 | 119.40 | 0.1M |
| 2025-03-20 | 125.00 | 125.80 | 121.60 | 122.40 | 0.0M |
| 2025-03-19 | 124.60 | 125.00 | 123.40 | 125.00 | 0.0M |
| 2025-03-18 | 123.20 | 124.80 | 123.20 | 124.60 | 0.0M |
| 2025-03-17 | 123.20 | 124.20 | 122.80 | 122.80 | 0.0M |
| 2025-03-14 | 122.60 | 125.00 | 122.60 | 123.60 | 0.0M |
| 2025-03-13 | 126.40 | 126.40 | 122.20 | 122.60 | 0.1M |
| 2025-03-12 | 125.00 | 127.00 | 124.80 | 127.00 | 0.0M |
| 2025-03-11 | 126.60 | 129.40 | 124.60 | 125.20 | 0.1M |
| 2025-03-10 | 123.20 | 126.80 | 123.20 | 126.00 | 0.1M |
| 2025-03-07 | 121.00 | 125.20 | 119.00 | 125.20 | 0.1M |
| 2025-03-06 | 121.40 | 122.60 | 120.60 | 121.00 | 0.2M |
| 2025-03-05 | 121.00 | 124.00 | 120.80 | 121.40 | 0.1M |
| 2025-03-04 | 122.40 | 122.40 | 119.80 | 120.00 | 0.0M |
| 2025-03-03 | 120.40 | 125.00 | 120.40 | 122.80 | 0.1M |
| 2025-02-28 | 122.40 | 122.60 | 120.60 | 121.00 | 0.1M |
| 2025-02-27 | 124.40 | 125.80 | 122.40 | 122.40 | 0.0M |
| 2025-02-26 | 125.80 | 127.00 | 125.20 | 125.60 | 0.0M |
| 2025-02-25 | 126.40 | 126.80 | 125.20 | 126.00 | 0.0M |
| 2025-02-24 | 125.00 | 126.20 | 123.80 | 126.20 | 0.0M |
| 2025-02-21 | 126.20 | 127.60 | 124.60 | 125.40 | 0.1M |
| 2025-02-20 | 124.00 | 126.80 | 124.00 | 126.20 | 0.1M |
| 2025-02-19 | 126.60 | 127.40 | 124.00 | 124.60 | 0.1M |
| 2025-02-18 | 133.00 | 133.00 | 126.40 | 126.40 | 0.1M |
| 2025-02-17 | 128.80 | 133.00 | 128.20 | 132.00 | 0.1M |
| 2025-02-14 | 134.20 | 134.60 | 128.00 | 129.00 | 0.1M |
| 2025-02-13 | 129.00 | 136.00 | 120.00 | 134.20 | 0.4M |
| 2025-02-12 | 133.00 | 136.20 | 132.40 | 135.60 | 0.1M |
| 2025-02-11 | 133.00 | 133.80 | 132.00 | 132.40 | 0.0M |
| 2025-02-10 | 130.60 | 133.60 | 130.60 | 133.20 | 0.0M |
| 2025-02-07 | 133.60 | 133.60 | 131.00 | 131.40 | 0.0M |
| 2025-02-06 | 132.20 | 134.00 | 131.40 | 133.20 | 0.0M |
| 2025-02-05 | 130.80 | 131.80 | 130.00 | 131.40 | 0.0M |
| 2025-02-04 | 131.80 | 132.40 | 130.40 | 131.20 | 0.0M |
| 2025-02-03 | 129.60 | 131.40 | 129.40 | 131.40 | 0.0M |
| 2025-01-31 | 130.00 | 132.80 | 130.00 | 132.40 | 0.0M |
| 2025-01-30 | 131.20 | 134.60 | 131.20 | 133.20 | 0.0M |
| 2025-01-29 | 130.00 | 132.80 | 130.00 | 132.00 | 0.0M |
| 2025-01-28 | 128.20 | 130.40 | 128.00 | 130.40 | 0.1M |
| 2025-01-27 | 129.00 | 129.40 | 126.80 | 128.20 | 0.0M |
| 2025-01-24 | 131.40 | 132.00 | 128.40 | 129.60 | 0.0M |
| 2025-01-23 | 131.00 | 132.60 | 130.00 | 131.00 | 0.0M |
| 2025-01-22 | 130.80 | 133.00 | 130.60 | 131.00 | 0.0M |
| 2025-01-21 | 130.40 | 132.00 | 130.40 | 131.80 | 0.0M |
| 2025-01-20 | 129.00 | 131.60 | 129.00 | 130.00 | 0.0M |
| 2025-01-17 | 131.60 | 132.00 | 130.60 | 131.00 | 0.0M |
| 2025-01-16 | 130.80 | 131.40 | 129.40 | 130.60 | 0.0M |
| 2025-01-15 | 129.00 | 131.40 | 129.00 | 131.20 | 0.0M |
| 2025-01-14 | 126.20 | 131.20 | 126.20 | 129.20 | 0.0M |
| 2025-01-13 | 127.40 | 127.60 | 124.60 | 125.60 | 0.0M |
| 2025-01-10 | 133.00 | 133.00 | 127.40 | 127.40 | 0.0M |
| 2025-01-09 | 130.40 | 130.60 | 129.00 | 130.20 | 0.0M |
| 2025-01-08 | 130.40 | 133.60 | 129.20 | 131.00 | 0.1M |
| 2025-01-07 | 133.80 | 133.80 | 130.60 | 130.80 | 0.1M |
| 2025-01-03 | 134.20 | 136.60 | 133.80 | 134.00 | 0.0M |
| 2025-01-02 | 133.80 | 136.60 | 133.80 | 135.40 | 0.0M |