90.80
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 | 89.45 | 91.68 | 89.45 | 90.80 | 0.2M |
| 2025-09-26 | 90.84 | 91.24 | 88.00 | 88.03 | 0.5M |
| 2025-09-25 | 92.26 | 92.47 | 90.10 | 90.16 | 0.3M |
| 2025-09-24 | 93.85 | 95.00 | 93.00 | 93.00 | 0.1M |
| 2025-09-23 | 93.95 | 94.98 | 93.30 | 94.25 | 0.2M |
| 2025-09-22 | 93.50 | 94.07 | 92.65 | 93.45 | 0.2M |
| 2025-09-19 | 93.21 | 94.36 | 93.16 | 93.88 | 0.1M |
| 2025-09-18 | 91.99 | 94.35 | 91.64 | 93.84 | 0.2M |
| 2025-09-17 | 92.34 | 93.00 | 91.02 | 91.27 | 0.2M |
| 2025-09-16 | 92.81 | 93.00 | 92.22 | 92.78 | 0.1M |
| 2025-09-15 | 93.65 | 93.86 | 91.21 | 92.70 | 0.2M |
| 2025-09-12 | 95.00 | 95.80 | 94.55 | 95.65 | 0.3M |
| 2025-09-11 | 95.88 | 96.25 | 94.52 | 94.57 | 0.2M |
| 2025-09-10 | 95.89 | 96.80 | 95.35 | 95.55 | 0.2M |
| 2025-09-09 | 93.75 | 95.65 | 93.65 | 95.20 | 0.2M |
| 2025-09-08 | 95.32 | 95.50 | 92.76 | 93.50 | 0.2M |
| 2025-09-05 | 95.30 | 95.88 | 95.06 | 95.10 | 0.2M |
| 2025-09-04 | 94.90 | 95.50 | 94.80 | 94.80 | 0.1M |
| 2025-09-03 | 94.90 | 95.48 | 94.20 | 94.90 | 0.2M |
| 2025-09-02 | 94.73 | 95.68 | 93.84 | 94.04 | 0.2M |
| 2025-08-29 | 95.68 | 95.77 | 94.30 | 94.30 | 0.2M |
| 2025-08-28 | 95.66 | 96.30 | 95.20 | 95.45 | 0.1M |
| 2025-08-27 | 96.00 | 96.34 | 95.11 | 95.45 | 0.2M |
| 2025-08-26 | 95.05 | 96.00 | 94.76 | 95.65 | 0.2M |
| 2025-08-25 | 96.00 | 96.53 | 94.50 | 94.75 | 0.2M |
| 2025-08-22 | 96.50 | 99.03 | 95.79 | 96.50 | 0.4M |
| 2025-08-21 | 96.25 | 97.68 | 95.21 | 95.79 | 0.1M |
| 2025-08-20 | 97.75 | 97.78 | 95.50 | 96.20 | 0.4M |
| 2025-08-19 | 101.15 | 101.94 | 95.88 | 97.13 | 0.4M |
| 2025-08-18 | 102.50 | 102.65 | 100.62 | 100.93 | 0.3M |
| 2025-08-15 | 104.86 | 105.45 | 102.35 | 102.89 | 0.2M |
| 2025-08-14 | 106.00 | 106.90 | 104.11 | 104.50 | 0.3M |
| 2025-08-13 | 107.99 | 108.15 | 105.10 | 107.00 | 0.3M |
| 2025-08-12 | 109.30 | 109.30 | 107.70 | 108.00 | 0.3M |
| 2025-08-11 | 110.74 | 110.74 | 108.02 | 109.17 | 0.3M |
| 2025-08-08 | 109.80 | 109.81 | 108.22 | 109.00 | 0.1M |
| 2025-08-07 | 107.99 | 109.75 | 106.73 | 109.40 | 0.2M |
| 2025-08-06 | 106.00 | 108.19 | 105.90 | 106.05 | 0.1M |
| 2025-08-05 | 107.00 | 107.89 | 105.72 | 106.19 | 0.1M |
| 2025-08-04 | 108.06 | 108.99 | 106.00 | 106.77 | 0.2M |
| 2025-08-01 | 109.50 | 110.00 | 105.26 | 106.00 | 0.5M |
| 2025-07-31 | 104.80 | 111.67 | 104.76 | 111.21 | 0.4M |
| 2025-07-30 | 106.99 | 108.98 | 103.55 | 104.57 | 0.3M |
| 2025-07-29 | 105.00 | 107.00 | 104.04 | 106.98 | 0.3M |
| 2025-07-28 | 108.16 | 108.16 | 103.01 | 104.00 | 0.6M |
| 2025-07-25 | 110.71 | 111.95 | 104.00 | 107.90 | 0.4M |
| 2025-07-24 | 113.75 | 113.75 | 111.06 | 111.40 | 0.4M |
| 2025-07-23 | 114.00 | 115.00 | 112.66 | 114.24 | 0.2M |
| 2025-07-22 | 115.10 | 116.00 | 111.00 | 114.47 | 0.3M |
| 2025-07-21 | 119.00 | 119.00 | 116.48 | 117.59 | 0.2M |
| 2025-07-18 | 122.00 | 122.74 | 116.39 | 118.17 | 0.2M |
| 2025-07-17 | 118.71 | 121.41 | 118.01 | 121.37 | 0.2M |
| 2025-07-16 | 117.99 | 120.06 | 117.59 | 119.39 | 0.2M |
| 2025-07-15 | 120.20 | 120.20 | 116.58 | 118.78 | 0.2M |
| 2025-07-14 | 124.73 | 124.73 | 116.11 | 118.53 | 0.5M |
| 2025-07-11 | 127.99 | 129.48 | 121.57 | 122.50 | 0.3M |
| 2025-07-10 | 126.00 | 126.95 | 124.00 | 125.75 | 0.7M |
| 2025-07-09 | 126.00 | 127.13 | 123.00 | 124.50 | 0.5M |
| 2025-07-08 | 122.15 | 124.12 | 122.15 | 123.00 | 0.3M |
| 2025-07-07 | 122.86 | 122.86 | 120.15 | 120.80 | 0.5M |
| 2025-07-03 | 119.66 | 122.36 | 118.76 | 120.44 | 0.2M |
| 2025-07-02 | 120.69 | 120.70 | 115.65 | 118.06 | 0.9M |
| 2025-07-01 | 122.80 | 126.04 | 114.99 | 116.98 | 0.8M |
| 2025-06-30 | 107.00 | 125.72 | 107.00 | 121.01 | 1.2M |
| 2025-06-27 | 105.61 | 105.85 | 105.22 | 105.56 | 0.2M |
| 2025-06-26 | 105.64 | 105.64 | 104.97 | 105.23 | 0.2M |
| 2025-06-25 | 105.00 | 105.11 | 104.50 | 104.80 | 0.3M |
| 2025-06-24 | 103.53 | 104.50 | 103.53 | 103.80 | 0.1M |
| 2025-06-23 | 102.75 | 103.53 | 102.75 | 103.01 | 0.2M |
| 2025-06-20 | 103.85 | 104.00 | 102.63 | 102.68 | 0.2M |
| 2025-06-18 | 104.35 | 105.40 | 103.90 | 104.35 | 0.2M |
| 2025-06-17 | 104.50 | 104.50 | 102.19 | 103.90 | 0.2M |
| 2025-06-16 | 105.00 | 105.00 | 104.10 | 104.75 | 0.3M |
| 2025-06-13 | 104.31 | 105.50 | 104.10 | 104.50 | 0.2M |
| 2025-06-12 | 105.90 | 106.05 | 105.75 | 106.00 | 0.3M |
| 2025-06-11 | 106.89 | 106.99 | 106.50 | 106.72 | 0.2M |
| 2025-06-10 | 107.00 | 107.92 | 106.40 | 106.98 | 0.2M |
| 2025-06-09 | 107.46 | 108.25 | 106.50 | 107.94 | 0.5M |
| 2025-06-06 | 104.25 | 106.06 | 103.00 | 105.60 | 0.6M |
| 2025-06-05 | 108.49 | 108.49 | 100.26 | 101.74 | 0.5M |
| 2025-06-04 | 106.80 | 107.89 | 106.66 | 107.50 | 0.4M |
| 2025-06-03 | 106.25 | 107.00 | 105.09 | 106.05 | 0.5M |
| 2025-06-02 | 103.50 | 105.48 | 103.44 | 104.49 | 0.4M |
| 2025-05-30 | 101.78 | 104.00 | 101.58 | 103.16 | 0.7M |
| 2025-05-29 | 102.25 | 102.42 | 101.50 | 101.61 | 0.2M |
| 2025-05-28 | 102.40 | 102.70 | 101.70 | 102.02 | 0.2M |
| 2025-05-27 | 102.00 | 102.00 | 101.50 | 101.74 | 0.4M |
| 2025-05-23 | 100.12 | 101.75 | 100.12 | 100.99 | 0.5M |
| 2025-05-22 | 101.35 | 101.73 | 100.70 | 100.91 | 0.3M |
| 2025-05-21 | 100.55 | 101.13 | 98.50 | 100.00 | 0.5M |
| 2025-05-20 | 98.98 | 99.33 | 98.50 | 99.20 | 0.4M |
| 2025-05-19 | 96.92 | 98.48 | 96.52 | 98.47 | 0.4M |
| 2025-05-16 | 97.56 | 97.56 | 96.32 | 96.50 | 0.4M |
| 2025-05-15 | 96.90 | 96.95 | 95.06 | 96.54 | 0.4M |
| 2025-05-14 | 97.96 | 98.39 | 95.60 | 96.12 | 0.4M |
| 2025-05-13 | 97.99 | 98.24 | 96.38 | 97.03 | 0.4M |
| 2025-05-12 | 94.90 | 95.24 | 94.11 | 94.38 | 0.4M |
| 2025-05-09 | 92.48 | 92.90 | 92.00 | 92.65 | 0.2M |
| 2025-05-08 | 91.75 | 92.36 | 91.42 | 91.94 | 0.3M |
| 2025-05-07 | 90.80 | 91.26 | 90.55 | 90.55 | 0.1M |
| 2025-05-06 | 90.80 | 90.90 | 90.22 | 90.41 | 0.1M |
| 2025-05-05 | 90.70 | 90.97 | 89.50 | 90.25 | 0.1M |
| 2025-05-02 | 90.89 | 91.10 | 89.88 | 90.97 | 0.6M |
| 2025-05-01 | 90.60 | 91.49 | 89.24 | 89.50 | 0.1M |
| 2025-04-30 | 87.54 | 89.64 | 87.54 | 89.50 | 0.2M |
| 2025-04-29 | 86.88 | 89.52 | 86.58 | 89.00 | 0.1M |
| 2025-04-28 | 87.85 | 87.85 | 85.62 | 86.60 | 0.1M |
| 2025-04-25 | 86.35 | 87.50 | 86.00 | 86.68 | 0.3M |
| 2025-04-24 | 85.25 | 86.40 | 85.25 | 85.86 | 0.1M |
| 2025-04-23 | 86.74 | 87.00 | 85.37 | 85.57 | 0.3M |
| 2025-04-22 | 85.80 | 87.00 | 85.09 | 86.31 | 0.1M |
| 2025-04-21 | 85.72 | 85.75 | 84.25 | 85.00 | 0.1M |
| 2025-04-17 | 85.01 | 85.55 | 84.01 | 85.15 | 0.1M |
| 2025-04-16 | 83.75 | 85.11 | 83.61 | 84.93 | 0.2M |
| 2025-04-15 | 84.80 | 85.50 | 83.77 | 83.94 | 0.1M |
| 2025-04-14 | 85.00 | 85.98 | 83.60 | 84.21 | 0.1M |
| 2025-04-11 | 83.44 | 85.50 | 81.75 | 84.54 | 0.4M |
| 2025-04-10 | 82.50 | 83.50 | 81.49 | 81.68 | 0.1M |
| 2025-04-09 | 81.47 | 85.75 | 79.40 | 83.99 | 0.4M |
| 2025-04-08 | 82.29 | 83.83 | 81.06 | 81.13 | 0.1M |
| 2025-04-07 | 82.88 | 83.89 | 81.29 | 81.82 | 0.2M |
| 2025-04-04 | 84.74 | 86.00 | 83.66 | 83.90 | 0.2M |
| 2025-04-03 | 84.44 | 87.00 | 83.50 | 83.61 | 0.1M |
| 2025-04-02 | 86.90 | 87.49 | 85.27 | 85.71 | 0.1M |
| 2025-04-01 | 84.50 | 88.00 | 83.89 | 86.46 | 0.3M |
| 2025-03-31 | 84.00 | 84.99 | 83.09 | 84.01 | 0.3M |
| 2025-03-28 | 86.26 | 86.32 | 83.60 | 84.08 | 0.2M |
| 2025-03-27 | 85.66 | 87.15 | 85.17 | 85.94 | 0.1M |
| 2025-03-26 | 87.08 | 87.50 | 85.50 | 86.44 | 0.1M |
| 2025-03-25 | 87.30 | 87.85 | 86.26 | 87.03 | 0.4M |
| 2025-03-24 | 86.50 | 88.25 | 85.00 | 86.62 | 0.6M |
| 2025-03-21 | 83.10 | 86.33 | 82.50 | 85.00 | 0.7M |
| 2025-03-20 | 83.50 | 83.75 | 82.01 | 83.00 | 0.5M |
| 2025-03-19 | 86.25 | 86.65 | 83.70 | 83.90 | 0.5M |
| 2025-03-18 | 85.89 | 88.00 | 84.30 | 84.97 | 0.3M |
| 2025-03-17 | 90.50 | 90.50 | 87.07 | 88.20 | 0.1M |
| 2025-03-14 | 88.00 | 88.69 | 87.12 | 88.34 | 0.3M |
| 2025-03-13 | 88.34 | 89.08 | 86.75 | 86.77 | 0.2M |
| 2025-03-12 | 88.00 | 88.00 | 86.05 | 87.25 | 0.2M |
| 2025-03-11 | 85.27 | 88.57 | 85.00 | 87.03 | 0.3M |
| 2025-03-10 | 89.30 | 89.85 | 83.45 | 84.80 | 0.8M |
| 2025-03-07 | 93.70 | 94.10 | 91.91 | 92.40 | 0.1M |
| 2025-03-06 | 93.00 | 94.40 | 92.40 | 94.40 | 0.2M |
| 2025-03-05 | 93.68 | 94.50 | 92.25 | 94.35 | 0.1M |
| 2025-03-04 | 89.50 | 93.44 | 89.50 | 92.55 | 0.2M |
| 2025-03-03 | 94.75 | 95.00 | 89.50 | 90.24 | 0.3M |
| 2025-02-28 | 92.00 | 94.63 | 91.05 | 92.40 | 1.3M |
| 2025-02-27 | 94.50 | 94.50 | 91.50 | 91.59 | 0.4M |
| 2025-02-26 | 90.49 | 94.63 | 89.51 | 93.13 | 0.5M |
| 2025-02-25 | 91.50 | 92.34 | 89.00 | 90.75 | 0.4M |
| 2025-02-24 | 93.95 | 94.79 | 92.50 | 93.10 | 0.2M |
| 2025-02-21 | 99.10 | 99.10 | 92.12 | 93.01 | 0.2M |
| 2025-02-20 | 97.00 | 98.50 | 96.00 | 97.75 | 0.2M |
| 2025-02-19 | 100.00 | 100.25 | 95.40 | 95.78 | 0.4M |
| 2025-02-18 | 95.10 | 99.00 | 93.16 | 98.60 | 0.5M |
| 2025-02-14 | 90.20 | 94.35 | 90.02 | 94.04 | 0.2M |
| 2025-02-13 | 90.00 | 90.26 | 89.50 | 90.26 | 0.2M |
| 2025-02-12 | 89.70 | 92.25 | 88.02 | 90.00 | 0.5M |
| 2025-02-11 | 90.29 | 91.79 | 89.36 | 89.57 | 0.3M |
| 2025-02-10 | 89.05 | 89.99 | 88.00 | 89.50 | 0.6M |
| 2025-02-07 | 85.50 | 87.88 | 85.25 | 86.40 | 0.8M |
| 2025-02-06 | 85.75 | 95.00 | 84.55 | 84.60 | 0.7M |