121.20
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 | 116.00 | 122.00 | 116.00 | 121.20 | 0.7M |
| 2025-09-25 | 125.60 | 125.60 | 119.80 | 120.00 | 5.8M |
| 2025-09-24 | 122.80 | 123.40 | 121.00 | 121.80 | 0.4M |
| 2025-09-23 | 123.00 | 124.80 | 121.80 | 122.60 | 0.8M |
| 2025-09-22 | 122.00 | 123.80 | 119.40 | 122.00 | 1.7M |
| 2025-09-19 | 122.80 | 124.00 | 120.60 | 120.60 | 1.4M |
| 2025-09-18 | 122.80 | 125.20 | 121.80 | 125.00 | 1.3M |
| 2025-09-17 | 124.80 | 126.00 | 123.00 | 123.40 | 0.5M |
| 2025-09-16 | 126.80 | 126.80 | 123.80 | 124.00 | 0.6M |
| 2025-09-15 | 129.00 | 131.20 | 125.80 | 127.00 | 1.1M |
| 2025-09-12 | 130.00 | 130.00 | 126.40 | 127.40 | 0.3M |
| 2025-09-11 | 125.80 | 130.00 | 125.80 | 128.00 | 0.6M |
| 2025-09-10 | 122.00 | 128.60 | 122.00 | 126.60 | 0.6M |
| 2025-09-09 | 130.00 | 130.00 | 125.00 | 125.80 | 0.4M |
| 2025-09-08 | 123.80 | 128.60 | 123.40 | 128.00 | 0.6M |
| 2025-09-05 | 119.40 | 124.80 | 119.40 | 124.00 | 0.4M |
| 2025-09-04 | 117.60 | 125.80 | 117.60 | 124.00 | 0.7M |
| 2025-09-03 | 125.00 | 125.00 | 121.40 | 121.60 | 0.9M |
| 2025-09-02 | 121.60 | 123.40 | 120.80 | 121.40 | 1.0M |
| 2025-09-01 | 119.20 | 123.00 | 118.60 | 122.60 | 1.1M |
| 2025-08-29 | 123.20 | 128.00 | 118.00 | 118.00 | 1.8M |
| 2025-08-28 | 130.20 | 131.00 | 127.80 | 127.80 | 0.3M |
| 2025-08-27 | 125.20 | 129.60 | 125.20 | 129.60 | 0.7M |
| 2025-08-26 | 122.20 | 130.00 | 122.20 | 130.00 | 1.1M |
| 2025-08-22 | 127.20 | 129.60 | 127.20 | 129.20 | 0.7M |
| 2025-08-21 | 127.00 | 130.60 | 126.00 | 128.00 | 6.5M |
| 2025-08-20 | 125.20 | 129.00 | 124.60 | 127.20 | 2.6M |
| 2025-08-19 | 125.80 | 127.80 | 120.40 | 126.40 | 3.4M |
| 2025-08-18 | 112.00 | 120.60 | 112.00 | 120.00 | 1.5M |
| 2025-08-15 | 108.00 | 114.00 | 108.00 | 113.60 | 1.4M |
| 2025-08-14 | 108.00 | 111.80 | 108.00 | 110.40 | 0.9M |
| 2025-08-13 | 111.80 | 112.60 | 108.60 | 108.80 | 1.0M |
| 2025-08-12 | 108.20 | 110.00 | 106.20 | 109.20 | 2.8M |
| 2025-08-11 | 105.00 | 109.00 | 105.00 | 109.00 | 3.4M |
| 2025-08-08 | 108.40 | 109.80 | 106.00 | 107.80 | 2.4M |
| 2025-08-07 | 114.80 | 114.80 | 107.00 | 110.00 | 5.5M |
| 2025-08-06 | 132.00 | 132.00 | 110.60 | 112.40 | 7.6M |
| 2025-08-05 | 126.60 | 126.60 | 122.40 | 125.20 | 0.8M |
| 2025-08-04 | 120.00 | 126.80 | 120.00 | 123.00 | 1.0M |
| 2025-08-01 | 129.00 | 129.20 | 123.00 | 123.60 | 1.2M |
| 2025-07-31 | 132.20 | 133.20 | 128.80 | 129.00 | 2.7M |
| 2025-07-30 | 127.40 | 132.40 | 127.40 | 131.00 | 0.7M |
| 2025-07-29 | 133.20 | 133.20 | 129.40 | 129.40 | 0.5M |
| 2025-07-28 | 133.60 | 133.80 | 130.80 | 130.80 | 0.4M |
| 2025-07-25 | 128.60 | 133.60 | 128.60 | 133.00 | 0.6M |
| 2025-07-24 | 127.00 | 132.80 | 127.00 | 129.60 | 0.7M |
| 2025-07-23 | 137.00 | 137.00 | 129.60 | 131.60 | 0.4M |
| 2025-07-22 | 127.00 | 132.40 | 127.00 | 131.00 | 0.8M |
| 2025-07-21 | 130.80 | 130.80 | 128.40 | 130.40 | 0.5M |
| 2025-07-18 | 127.00 | 130.60 | 127.00 | 129.40 | 0.5M |
| 2025-07-17 | 130.00 | 132.40 | 129.80 | 131.00 | 0.6M |
| 2025-07-16 | 136.00 | 137.60 | 129.80 | 129.80 | 1.2M |
| 2025-07-15 | 130.00 | 135.60 | 127.00 | 133.00 | 1.4M |
| 2025-07-14 | 137.40 | 137.40 | 130.60 | 133.00 | 0.7M |
| 2025-07-11 | 130.00 | 134.80 | 130.00 | 131.60 | 0.8M |
| 2025-07-10 | 134.00 | 137.60 | 129.60 | 133.60 | 1.3M |
| 2025-07-09 | 130.00 | 133.60 | 130.00 | 130.20 | 1.0M |
| 2025-07-08 | 132.00 | 133.80 | 129.40 | 129.40 | 1.1M |
| 2025-07-07 | 128.20 | 130.80 | 127.40 | 130.00 | 0.3M |
| 2025-07-04 | 129.20 | 129.20 | 125.20 | 128.40 | 0.5M |
| 2025-07-03 | 130.20 | 130.20 | 125.60 | 126.80 | 0.7M |
| 2025-07-02 | 131.00 | 131.40 | 123.60 | 124.20 | 0.8M |
| 2025-07-01 | 133.00 | 133.80 | 128.40 | 128.80 | 0.8M |
| 2025-06-30 | 132.00 | 133.00 | 129.80 | 132.20 | 0.6M |
| 2025-06-27 | 127.20 | 132.00 | 127.20 | 130.00 | 0.7M |
| 2025-06-26 | 128.80 | 130.00 | 127.00 | 130.00 | 0.6M |
| 2025-06-25 | 127.00 | 129.80 | 126.80 | 128.60 | 1.1M |
| 2025-06-24 | 128.00 | 130.40 | 126.60 | 127.40 | 0.5M |
| 2025-06-23 | 135.00 | 135.00 | 127.00 | 127.80 | 0.9M |
| 2025-06-20 | 125.80 | 132.00 | 125.80 | 130.80 | 1.6M |
| 2025-06-19 | 125.40 | 130.80 | 125.40 | 125.80 | 0.6M |
| 2025-06-18 | 132.00 | 132.00 | 124.80 | 127.40 | 1.3M |
| 2025-06-17 | 135.00 | 135.00 | 125.20 | 130.00 | 2.3M |
| 2025-06-16 | 126.20 | 132.80 | 119.00 | 132.80 | 8.4M |
| 2025-06-13 | 108.40 | 113.40 | 108.40 | 112.20 | 0.5M |
| 2025-06-12 | 110.00 | 112.00 | 109.40 | 112.00 | 1.0M |
| 2025-06-11 | 110.00 | 114.40 | 110.00 | 112.40 | 0.5M |
| 2025-06-10 | 115.00 | 115.60 | 113.80 | 114.20 | 2.9M |
| 2025-06-09 | 112.40 | 116.00 | 112.40 | 114.80 | 0.6M |
| 2025-06-06 | 114.20 | 116.20 | 112.20 | 114.40 | 0.7M |
| 2025-06-05 | 112.20 | 112.20 | 110.60 | 111.80 | 0.7M |
| 2025-06-04 | 113.20 | 117.00 | 110.00 | 112.20 | 1.2M |
| 2025-06-03 | 110.40 | 116.20 | 110.40 | 115.20 | 0.6M |
| 2025-06-02 | 111.60 | 116.80 | 111.60 | 115.00 | 0.6M |
| 2025-05-30 | 114.00 | 116.00 | 113.00 | 116.00 | 3.5M |
| 2025-05-29 | 116.40 | 117.00 | 114.60 | 114.60 | 0.3M |
| 2025-05-28 | 119.80 | 120.00 | 116.20 | 116.40 | 0.6M |
| 2025-05-27 | 120.00 | 121.60 | 118.60 | 118.60 | 1.0M |
| 2025-05-23 | 115.00 | 119.80 | 114.80 | 117.80 | 1.0M |
| 2025-05-22 | 115.00 | 118.60 | 115.00 | 118.40 | 0.6M |
| 2025-05-21 | 121.00 | 121.00 | 117.00 | 117.60 | 0.9M |
| 2025-05-20 | 119.20 | 123.20 | 119.20 | 120.80 | 1.1M |
| 2025-05-19 | 116.40 | 121.40 | 115.40 | 120.40 | 1.3M |
| 2025-05-16 | 122.00 | 122.00 | 117.20 | 118.00 | 1.2M |
| 2025-05-15 | 116.40 | 123.80 | 116.40 | 120.60 | 2.2M |
| 2025-05-14 | 115.00 | 122.80 | 115.00 | 117.00 | 7.2M |
| 2025-05-13 | 111.60 | 116.40 | 111.20 | 116.40 | 2.1M |
| 2025-05-12 | 109.20 | 113.20 | 109.20 | 110.60 | 1.3M |
| 2025-05-09 | 105.60 | 111.80 | 105.60 | 111.00 | 1.5M |
| 2025-05-08 | 101.40 | 110.80 | 101.40 | 108.20 | 3.7M |
| 2025-05-07 | 104.60 | 105.80 | 103.20 | 104.20 | 1.6M |
| 2025-05-06 | 98.70 | 104.20 | 98.70 | 103.80 | 1.0M |
| 2025-05-02 | 98.00 | 103.40 | 98.00 | 102.20 | 0.8M |
| 2025-05-01 | 102.00 | 102.00 | 99.00 | 100.00 | 0.6M |
| 2025-04-30 | 98.10 | 102.80 | 98.10 | 100.60 | 0.8M |
| 2025-04-29 | 96.90 | 103.20 | 96.90 | 103.20 | 1.3M |
| 2025-04-28 | 95.20 | 99.00 | 94.80 | 97.10 | 1.6M |
| 2025-04-25 | 93.20 | 95.80 | 93.00 | 94.40 | 0.9M |
| 2025-04-24 | 91.90 | 94.20 | 91.90 | 93.50 | 2.4M |
| 2025-04-23 | 91.60 | 94.10 | 91.60 | 92.60 | 0.9M |
| 2025-04-22 | 92.40 | 92.60 | 90.10 | 90.60 | 0.4M |
| 2025-04-17 | 91.90 | 93.10 | 91.60 | 92.40 | 0.5M |
| 2025-04-16 | 93.50 | 98.50 | 90.50 | 92.60 | 0.9M |
| 2025-04-15 | 90.00 | 95.00 | 90.00 | 93.40 | 1.8M |
| 2025-04-14 | 90.00 | 91.60 | 89.00 | 91.20 | 0.8M |
| 2025-04-11 | 86.10 | 87.50 | 84.90 | 87.10 | 0.3M |
| 2025-04-10 | 87.00 | 89.60 | 84.10 | 86.10 | 1.2M |
| 2025-04-09 | 81.90 | 85.60 | 81.00 | 82.80 | 1.7M |
| 2025-04-08 | 82.00 | 87.60 | 81.00 | 86.10 | 1.1M |
| 2025-04-07 | 84.50 | 84.50 | 76.60 | 81.10 | 2.2M |
| 2025-04-04 | 88.00 | 88.50 | 82.30 | 84.50 | 3.8M |
| 2025-04-03 | 88.60 | 92.30 | 88.60 | 90.20 | 0.5M |
| 2025-04-02 | 94.00 | 94.00 | 88.50 | 91.90 | 0.4M |
| 2025-04-01 | 89.90 | 92.10 | 89.60 | 91.40 | 0.6M |
| 2025-03-31 | 89.00 | 90.50 | 88.90 | 89.10 | 0.9M |
| 2025-03-28 | 94.70 | 94.70 | 90.60 | 91.30 | 0.6M |
| 2025-03-27 | 94.10 | 95.30 | 90.70 | 93.20 | 0.9M |
| 2025-03-26 | 94.20 | 96.40 | 93.90 | 94.80 | 1.2M |
| 2025-03-25 | 90.00 | 94.00 | 89.70 | 93.80 | 0.9M |
| 2025-03-24 | 89.30 | 92.70 | 89.30 | 89.50 | 1.1M |
| 2025-03-21 | 90.10 | 92.10 | 89.60 | 91.00 | 1.2M |
| 2025-03-20 | 91.30 | 93.40 | 90.30 | 91.40 | 0.7M |
| 2025-03-19 | 90.00 | 93.80 | 89.80 | 93.20 | 0.6M |
| 2025-03-18 | 90.10 | 92.50 | 89.80 | 90.10 | 1.2M |
| 2025-03-17 | 93.50 | 93.50 | 90.50 | 91.80 | 1.4M |
| 2025-03-14 | 95.00 | 95.00 | 91.10 | 92.20 | 0.4M |
| 2025-03-13 | 96.00 | 96.30 | 91.40 | 92.80 | 1.4M |
| 2025-03-12 | 90.00 | 97.60 | 88.90 | 94.60 | 2.7M |
| 2025-03-11 | 89.50 | 89.80 | 86.30 | 88.00 | 1.7M |
| 2025-03-10 | 85.00 | 88.60 | 85.00 | 86.80 | 1.1M |
| 2025-03-07 | 88.00 | 89.30 | 84.70 | 88.90 | 1.4M |
| 2025-03-06 | 85.80 | 87.40 | 84.10 | 84.60 | 0.7M |
| 2025-03-05 | 82.00 | 88.20 | 82.00 | 86.90 | 1.7M |
| 2025-03-04 | 83.00 | 85.40 | 82.50 | 84.50 | 2.8M |
| 2025-03-03 | 88.70 | 88.90 | 80.50 | 83.00 | 5.0M |
| 2025-02-28 | 89.80 | 92.60 | 88.70 | 88.70 | 13.8M |
| 2025-02-27 | 101.20 | 101.20 | 84.00 | 89.70 | 5.6M |
| 2025-02-26 | 93.00 | 100.60 | 93.00 | 97.80 | 1.8M |
| 2025-02-25 | 95.80 | 98.10 | 93.00 | 93.80 | 1.0M |
| 2025-02-24 | 95.00 | 98.00 | 95.00 | 96.40 | 1.3M |
| 2025-02-21 | 99.00 | 100.80 | 95.20 | 96.90 | 1.0M |
| 2025-02-20 | 98.00 | 101.00 | 98.00 | 99.50 | 0.5M |
| 2025-02-19 | 98.30 | 101.00 | 98.30 | 99.90 | 0.6M |
| 2025-02-18 | 101.40 | 103.80 | 99.50 | 100.60 | 0.9M |
| 2025-02-17 | 100.80 | 103.00 | 100.80 | 102.40 | 0.5M |
| 2025-02-14 | 98.00 | 103.40 | 98.00 | 100.60 | 1.3M |
| 2025-02-13 | 103.60 | 104.60 | 99.40 | 100.00 | 1.4M |
| 2025-02-12 | 101.40 | 106.80 | 101.00 | 103.80 | 1.3M |
| 2025-02-11 | 104.40 | 106.40 | 103.60 | 103.80 | 1.1M |
| 2025-02-10 | 102.40 | 106.40 | 102.40 | 103.80 | 1.2M |
| 2025-02-07 | 104.80 | 105.60 | 102.60 | 105.20 | 1.5M |
| 2025-02-06 | 102.80 | 106.00 | 101.60 | 102.60 | 1.8M |
| 2025-02-05 | 100.60 | 102.80 | 98.00 | 101.80 | 1.2M |
| 2025-02-04 | 96.40 | 99.30 | 96.40 | 98.40 | 0.5M |
| 2025-02-03 | 101.60 | 101.60 | 97.50 | 98.20 | 1.2M |
| 2025-01-31 | 100.00 | 103.00 | 100.00 | 102.20 | 1.0M |
| 2025-01-30 | 102.60 | 102.80 | 97.30 | 101.00 | 1.6M |
| 2025-01-29 | 98.00 | 99.90 | 96.60 | 99.10 | 0.9M |
| 2025-01-28 | 93.00 | 98.00 | 91.70 | 97.80 | 1.0M |
| 2025-01-27 | 93.90 | 94.90 | 93.40 | 93.60 | 0.6M |
| 2025-01-24 | 97.00 | 97.00 | 93.60 | 94.80 | 0.4M |
| 2025-01-23 | 91.70 | 96.90 | 91.70 | 96.40 | 1.3M |
| 2025-01-22 | 95.00 | 95.70 | 92.40 | 92.50 | 0.6M |
| 2025-01-21 | 92.74 | 97.40 | 90.30 | 94.30 | 1.7M |
| 2025-01-20 | 91.60 | 92.90 | 90.70 | 92.50 | 0.7M |
| 2025-01-17 | 91.00 | 93.00 | 90.80 | 91.30 | 1.1M |
| 2025-01-16 | 92.50 | 95.00 | 91.20 | 92.50 | 1.0M |
| 2025-01-15 | 93.00 | 94.60 | 90.40 | 94.00 | 1.4M |
| 2025-01-14 | 89.20 | 92.00 | 89.20 | 90.30 | 1.1M |
| 2025-01-13 | 92.20 | 92.90 | 89.90 | 90.20 | 0.9M |
| 2025-01-10 | 90.00 | 95.43 | 90.00 | 91.00 | 1.3M |
| 2025-01-09 | 90.80 | 95.00 | 89.80 | 93.50 | 1.3M |
| 2025-01-08 | 93.90 | 98.80 | 91.30 | 91.30 | 1.5M |
| 2025-01-07 | 95.00 | 97.10 | 93.60 | 94.00 | 0.9M |
| 2025-01-06 | 101.80 | 101.80 | 95.40 | 96.50 | 1.2M |
| 2025-01-03 | 98.00 | 100.60 | 93.60 | 99.70 | 1.4M |
| 2025-01-02 | 93.30 | 97.00 | 92.30 | 96.30 | 1.1M |