118.46
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 | 118.37 | 119.14 | 116.53 | 118.46 | 1.8M |
| 2025-09-29 | 120.67 | 121.12 | 118.15 | 118.57 | 1.6M |
| 2025-09-26 | 120.84 | 120.95 | 119.34 | 119.88 | 1.5M |
| 2025-09-25 | 121.87 | 122.00 | 119.62 | 120.78 | 1.9M |
| 2025-09-24 | 123.22 | 123.59 | 122.32 | 123.25 | 1.8M |
| 2025-09-23 | 124.61 | 124.78 | 122.92 | 123.44 | 2.0M |
| 2025-09-22 | 124.52 | 125.22 | 123.75 | 124.61 | 1.5M |
| 2025-09-19 | 126.54 | 126.66 | 124.35 | 125.16 | 7.3M |
| 2025-09-18 | 123.88 | 126.54 | 123.88 | 126.36 | 1.8M |
| 2025-09-17 | 123.20 | 124.76 | 122.21 | 123.92 | 1.8M |
| 2025-09-16 | 124.06 | 124.56 | 122.67 | 123.37 | 1.7M |
| 2025-09-15 | 124.30 | 125.82 | 123.42 | 124.16 | 2.5M |
| 2025-09-12 | 125.05 | 125.26 | 123.75 | 124.00 | 1.9M |
| 2025-09-11 | 124.30 | 125.63 | 122.58 | 125.09 | 2.1M |
| 2025-09-10 | 123.67 | 124.62 | 122.74 | 123.53 | 2.2M |
| 2025-09-09 | 121.60 | 123.25 | 120.73 | 123.12 | 2.0M |
| 2025-09-08 | 118.83 | 121.33 | 118.38 | 121.17 | 3.0M |
| 2025-09-05 | 119.00 | 120.46 | 117.54 | 118.75 | 1.4M |
| 2025-09-04 | 117.00 | 118.99 | 115.20 | 118.83 | 2.0M |
| 2025-09-03 | 115.41 | 116.59 | 115.39 | 116.47 | 2.0M |
| 2025-09-02 | 110.91 | 115.60 | 110.21 | 115.37 | 2.7M |
| 2025-08-29 | 116.46 | 118.24 | 112.19 | 112.79 | 2.6M |
| 2025-08-28 | 108.61 | 117.42 | 108.61 | 117.22 | 4.7M |
| 2025-08-27 | 109.42 | 112.46 | 109.30 | 112.13 | 3.4M |
| 2025-08-26 | 110.80 | 111.26 | 109.39 | 109.41 | 3.1M |
| 2025-08-25 | 110.37 | 111.54 | 109.94 | 111.01 | 2.3M |
| 2025-08-22 | 108.47 | 110.86 | 107.56 | 110.52 | 1.3M |
| 2025-08-21 | 108.12 | 108.65 | 107.26 | 107.78 | 1.5M |
| 2025-08-20 | 109.18 | 109.23 | 105.86 | 108.42 | 2.5M |
| 2025-08-19 | 109.07 | 110.10 | 108.69 | 109.16 | 1.7M |
| 2025-08-18 | 108.55 | 109.39 | 108.34 | 108.90 | 1.2M |
| 2025-08-15 | 109.62 | 110.01 | 108.07 | 108.79 | 2.1M |
| 2025-08-14 | 108.79 | 109.85 | 108.04 | 109.56 | 2.0M |
| 2025-08-13 | 108.00 | 109.51 | 107.37 | 109.40 | 1.3M |
| 2025-08-12 | 106.45 | 108.05 | 106.29 | 107.78 | 1.6M |
| 2025-08-11 | 105.90 | 107.28 | 105.33 | 105.88 | 1.3M |
| 2025-08-08 | 104.51 | 106.49 | 103.90 | 106.21 | 1.3M |
| 2025-08-07 | 104.34 | 104.61 | 102.36 | 103.85 | 1.3M |
| 2025-08-06 | 102.69 | 104.26 | 102.13 | 103.33 | 1.6M |
| 2025-08-05 | 103.77 | 104.03 | 101.80 | 102.01 | 1.3M |
| 2025-08-04 | 101.82 | 103.32 | 101.23 | 103.23 | 1.2M |
| 2025-08-01 | 102.51 | 102.84 | 100.56 | 101.10 | 1.4M |
| 2025-07-31 | 104.88 | 105.92 | 103.90 | 104.13 | 1.2M |
| 2025-07-30 | 106.00 | 106.50 | 104.18 | 104.70 | 1.4M |
| 2025-07-29 | 107.66 | 107.92 | 105.39 | 106.09 | 1.4M |
| 2025-07-28 | 105.36 | 107.13 | 105.36 | 106.91 | 1.2M |
| 2025-07-25 | 105.09 | 105.34 | 104.37 | 104.94 | 0.9M |
| 2025-07-24 | 105.73 | 106.35 | 104.60 | 104.66 | 1.6M |
| 2025-07-23 | 105.65 | 106.50 | 105.32 | 105.88 | 2.1M |
| 2025-07-22 | 107.47 | 107.97 | 104.92 | 104.95 | 1.7M |
| 2025-07-21 | 109.04 | 109.06 | 106.92 | 107.46 | 2.2M |
| 2025-07-18 | 108.18 | 110.32 | 107.76 | 108.37 | 1.7M |
| 2025-07-17 | 104.34 | 107.26 | 104.04 | 107.25 | 2.6M |
| 2025-07-16 | 103.65 | 104.48 | 102.38 | 104.16 | 1.4M |
| 2025-07-15 | 105.83 | 105.83 | 103.43 | 103.47 | 1.0M |
| 2025-07-14 | 105.01 | 105.39 | 102.72 | 104.67 | 1.3M |
| 2025-07-11 | 105.40 | 105.97 | 104.57 | 105.27 | 1.5M |
| 2025-07-10 | 106.84 | 106.89 | 105.71 | 106.42 | 1.4M |
| 2025-07-09 | 106.66 | 107.07 | 105.60 | 106.67 | 1.2M |
| 2025-07-08 | 106.18 | 107.16 | 105.26 | 106.66 | 1.3M |
| 2025-07-07 | 106.87 | 107.91 | 105.20 | 105.50 | 1.4M |
| 2025-07-03 | 107.45 | 108.25 | 106.85 | 107.26 | 0.9M |
| 2025-07-02 | 106.40 | 107.68 | 104.85 | 107.61 | 1.4M |
| 2025-07-01 | 106.05 | 108.10 | 105.62 | 106.69 | 1.5M |
| 2025-06-30 | 106.50 | 106.97 | 105.44 | 106.55 | 2.0M |
| 2025-06-27 | 105.29 | 106.46 | 103.47 | 105.72 | 3.0M |
| 2025-06-26 | 105.32 | 105.75 | 103.54 | 104.75 | 2.1M |
| 2025-06-25 | 106.42 | 107.00 | 105.05 | 105.18 | 1.7M |
| 2025-06-24 | 104.80 | 106.22 | 103.91 | 106.13 | 1.9M |
| 2025-06-23 | 102.03 | 104.36 | 101.73 | 104.27 | 2.5M |
| 2025-06-20 | 103.50 | 103.93 | 101.84 | 102.69 | 3.0M |
| 2025-06-18 | 104.13 | 104.24 | 102.41 | 102.75 | 1.9M |
| 2025-06-17 | 103.57 | 104.64 | 102.45 | 103.20 | 2.1M |
| 2025-06-16 | 101.65 | 104.28 | 101.17 | 104.20 | 2.1M |
| 2025-06-13 | 101.48 | 102.01 | 99.90 | 100.49 | 3.5M |
| 2025-06-12 | 102.15 | 103.70 | 101.92 | 102.94 | 1.9M |
| 2025-06-11 | 102.99 | 102.99 | 101.19 | 102.63 | 2.8M |
| 2025-06-10 | 103.06 | 103.59 | 102.00 | 102.51 | 1.9M |
| 2025-06-09 | 106.92 | 107.09 | 102.86 | 103.06 | 2.3M |
| 2025-06-06 | 105.50 | 106.98 | 104.84 | 106.25 | 2.9M |
| 2025-06-05 | 103.91 | 105.00 | 103.27 | 104.60 | 2.7M |
| 2025-06-04 | 104.00 | 105.01 | 103.54 | 103.76 | 2.7M |
| 2025-06-03 | 98.77 | 103.72 | 98.48 | 103.66 | 2.7M |
| 2025-06-02 | 99.02 | 99.11 | 96.13 | 98.77 | 3.1M |
| 2025-05-30 | 94.50 | 100.99 | 94.11 | 99.16 | 7.0M |
| 2025-05-29 | 100.00 | 100.22 | 98.20 | 99.21 | 4.0M |
| 2025-05-28 | 100.69 | 101.13 | 99.54 | 99.67 | 1.8M |
| 2025-05-27 | 99.86 | 100.48 | 99.12 | 100.37 | 2.1M |
| 2025-05-23 | 97.92 | 98.50 | 96.89 | 98.00 | 2.8M |
| 2025-05-22 | 99.57 | 100.52 | 98.88 | 99.78 | 1.5M |
| 2025-05-21 | 100.11 | 102.17 | 99.19 | 99.57 | 1.8M |
| 2025-05-20 | 100.49 | 101.70 | 100.11 | 101.06 | 1.7M |
| 2025-05-19 | 99.62 | 101.95 | 99.18 | 101.53 | 2.0M |
| 2025-05-16 | 99.98 | 100.96 | 99.37 | 100.53 | 1.7M |
| 2025-05-15 | 99.19 | 99.84 | 98.28 | 99.82 | 1.9M |
| 2025-05-14 | 99.97 | 100.44 | 99.00 | 99.65 | 1.8M |
| 2025-05-13 | 98.43 | 99.80 | 98.11 | 99.53 | 1.4M |
| 2025-05-12 | 97.50 | 98.54 | 97.14 | 98.43 | 1.5M |
| 2025-05-09 | 95.06 | 95.21 | 93.23 | 93.45 | 1.4M |
| 2025-05-08 | 93.56 | 95.35 | 92.91 | 94.44 | 1.8M |
| 2025-05-07 | 92.86 | 93.09 | 91.61 | 93.02 | 2.3M |
| 2025-05-06 | 92.01 | 93.53 | 91.15 | 92.26 | 1.9M |
| 2025-05-05 | 91.75 | 93.66 | 91.38 | 93.09 | 1.8M |
| 2025-05-02 | 91.36 | 92.55 | 90.86 | 92.33 | 1.5M |
| 2025-05-01 | 90.00 | 90.75 | 89.15 | 89.73 | 1.4M |
| 2025-04-30 | 88.10 | 89.95 | 86.70 | 89.75 | 2.9M |
| 2025-04-29 | 87.20 | 88.68 | 87.20 | 87.86 | 1.2M |
| 2025-04-28 | 87.91 | 89.10 | 87.19 | 88.00 | 1.4M |
| 2025-04-25 | 87.89 | 88.50 | 86.92 | 88.45 | 1.7M |
| 2025-04-24 | 85.45 | 88.34 | 85.12 | 88.17 | 1.8M |
| 2025-04-23 | 85.35 | 87.57 | 84.48 | 84.88 | 1.7M |
| 2025-04-22 | 82.64 | 83.02 | 81.73 | 82.45 | 1.8M |
| 2025-04-21 | 81.50 | 82.20 | 80.64 | 81.68 | 1.3M |
| 2025-04-17 | 82.70 | 83.33 | 81.66 | 82.61 | 1.6M |
| 2025-04-16 | 80.68 | 82.21 | 80.22 | 81.35 | 1.8M |
| 2025-04-15 | 82.51 | 83.97 | 81.76 | 82.18 | 2.5M |
| 2025-04-14 | 85.13 | 85.13 | 81.91 | 83.28 | 2.5M |
| 2025-04-11 | 81.78 | 83.65 | 80.69 | 82.64 | 2.7M |
| 2025-04-10 | 83.14 | 83.74 | 79.81 | 82.28 | 3.6M |
| 2025-04-09 | 76.04 | 87.46 | 75.30 | 86.10 | 4.5M |
| 2025-04-08 | 79.83 | 81.07 | 74.80 | 76.14 | 2.9M |
| 2025-04-07 | 73.00 | 79.60 | 71.84 | 77.07 | 3.7M |
| 2025-04-04 | 78.47 | 78.82 | 74.83 | 76.10 | 3.4M |
| 2025-04-03 | 86.74 | 86.89 | 81.56 | 81.61 | 3.3M |
| 2025-04-02 | 88.35 | 91.22 | 88.04 | 90.49 | 1.6M |
| 2025-04-01 | 88.35 | 89.67 | 88.00 | 89.49 | 2.8M |
| 2025-03-31 | 87.19 | 88.64 | 86.40 | 87.84 | 3.0M |
| 2025-03-28 | 90.75 | 90.83 | 88.14 | 88.40 | 2.7M |
| 2025-03-27 | 91.69 | 91.86 | 90.78 | 91.09 | 2.6M |
| 2025-03-26 | 94.45 | 94.79 | 92.70 | 92.75 | 1.9M |
| 2025-03-25 | 95.36 | 96.10 | 93.87 | 94.39 | 2.1M |
| 2025-03-24 | 93.93 | 95.25 | 93.00 | 95.12 | 2.2M |
| 2025-03-21 | 91.65 | 92.97 | 90.79 | 92.25 | 5.4M |
| 2025-03-20 | 92.86 | 94.11 | 92.03 | 92.10 | 2.8M |
| 2025-03-19 | 92.96 | 94.72 | 92.34 | 93.53 | 2.1M |
| 2025-03-18 | 93.05 | 93.57 | 91.91 | 92.26 | 2.6M |
| 2025-03-17 | 91.96 | 94.32 | 91.70 | 93.28 | 2.1M |
| 2025-03-14 | 91.49 | 92.90 | 90.90 | 91.98 | 1.8M |
| 2025-03-13 | 91.13 | 91.92 | 89.88 | 90.06 | 2.2M |
| 2025-03-12 | 92.78 | 93.15 | 90.33 | 91.49 | 2.3M |
| 2025-03-11 | 92.16 | 92.97 | 90.08 | 90.92 | 2.6M |
| 2025-03-10 | 92.58 | 93.03 | 90.12 | 92.05 | 2.1M |
| 2025-03-07 | 91.57 | 94.38 | 91.16 | 93.77 | 2.5M |
| 2025-03-06 | 93.26 | 94.09 | 91.19 | 91.86 | 2.7M |
| 2025-03-05 | 93.39 | 96.07 | 92.99 | 94.87 | 2.1M |
| 2025-03-04 | 94.00 | 95.68 | 92.59 | 93.56 | 3.2M |
| 2025-03-03 | 100.62 | 100.68 | 95.19 | 95.73 | 3.4M |
| 2025-02-28 | 99.33 | 105.26 | 97.51 | 99.81 | 10.0M |
| 2025-02-27 | 124.02 | 124.71 | 117.84 | 118.22 | 2.8M |
| 2025-02-26 | 124.44 | 127.78 | 123.36 | 124.49 | 1.8M |
| 2025-02-25 | 123.91 | 124.13 | 121.37 | 122.62 | 2.2M |
| 2025-02-24 | 124.39 | 125.35 | 121.17 | 123.50 | 2.3M |
| 2025-02-21 | 125.36 | 126.96 | 123.37 | 124.47 | 3.0M |
| 2025-02-20 | 124.68 | 125.49 | 121.87 | 124.55 | 1.5M |
| 2025-02-19 | 121.28 | 124.72 | 120.58 | 124.53 | 2.2M |
| 2025-02-18 | 119.64 | 120.74 | 118.22 | 120.52 | 1.9M |
| 2025-02-14 | 117.85 | 119.17 | 117.77 | 119.06 | 1.0M |
| 2025-02-13 | 117.92 | 119.75 | 116.95 | 117.73 | 1.3M |
| 2025-02-12 | 117.41 | 118.86 | 116.94 | 117.90 | 1.6M |
| 2025-02-11 | 121.30 | 121.30 | 119.10 | 119.56 | 1.1M |
| 2025-02-10 | 120.75 | 123.09 | 116.78 | 123.02 | 2.1M |
| 2025-02-07 | 124.98 | 126.26 | 122.83 | 122.91 | 0.9M |
| 2025-02-06 | 124.26 | 124.74 | 123.05 | 124.04 | 1.1M |
| 2025-02-05 | 121.93 | 123.89 | 121.00 | 123.72 | 1.0M |
| 2025-02-04 | 119.35 | 121.73 | 119.06 | 121.42 | 1.4M |
| 2025-02-03 | 119.26 | 120.77 | 117.65 | 119.72 | 1.2M |
| 2025-01-31 | 123.07 | 124.61 | 121.73 | 122.10 | 1.3M |
| 2025-01-30 | 122.06 | 124.07 | 121.73 | 122.44 | 1.3M |
| 2025-01-29 | 120.51 | 121.21 | 119.55 | 120.28 | 1.3M |
| 2025-01-28 | 120.46 | 120.69 | 117.75 | 119.53 | 1.3M |
| 2025-01-27 | 121.54 | 122.06 | 118.13 | 119.93 | 2.1M |
| 2025-01-24 | 126.56 | 126.62 | 124.95 | 126.00 | 0.9M |
| 2025-01-23 | 125.35 | 126.30 | 124.10 | 126.30 | 1.1M |
| 2025-01-22 | 125.00 | 127.19 | 124.32 | 126.05 | 1.5M |
| 2025-01-21 | 122.85 | 124.30 | 122.40 | 123.67 | 1.3M |
| 2025-01-17 | 121.71 | 122.75 | 120.25 | 122.09 | 1.9M |
| 2025-01-16 | 120.00 | 121.56 | 119.50 | 119.98 | 1.2M |
| 2025-01-15 | 118.73 | 119.73 | 118.36 | 119.36 | 1.3M |
| 2025-01-14 | 115.54 | 117.95 | 115.54 | 116.69 | 1.9M |
| 2025-01-13 | 114.35 | 115.08 | 112.86 | 114.92 | 1.4M |
| 2025-01-10 | 116.79 | 117.57 | 115.62 | 116.28 | 1.4M |
| 2025-01-08 | 116.87 | 118.13 | 115.62 | 118.09 | 1.1M |
| 2025-01-07 | 118.91 | 119.30 | 116.52 | 117.18 | 1.4M |
| 2025-01-06 | 118.55 | 119.51 | 117.17 | 118.00 | 1.2M |
| 2025-01-03 | 115.78 | 117.08 | 115.78 | 116.94 | 1.1M |
| 2025-01-02 | 116.98 | 117.33 | 114.80 | 115.92 | 1.4M |