123.80
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 | 115.00 | 127.40 | 112.00 | 123.80 | 0.0M |
| 2025-09-25 | 125.00 | 125.00 | 117.20 | 118.60 | 0.0M |
| 2025-09-24 | 130.45 | 130.45 | 125.00 | 125.00 | 0.0M |
| 2025-09-23 | 126.00 | 126.00 | 124.20 | 124.20 | 0.0M |
| 2025-09-22 | 124.00 | 126.00 | 124.00 | 126.00 | 0.0M |
| 2025-09-19 | 125.95 | 125.95 | 125.95 | 125.95 | 0.0M |
| 2025-09-18 | 128.00 | 131.95 | 125.55 | 127.20 | 0.1M |
| 2025-09-17 | 125.40 | 127.90 | 123.90 | 124.40 | 0.0M |
| 2025-09-16 | 126.00 | 128.85 | 126.00 | 128.50 | 0.0M |
| 2025-09-12 | 131.30 | 131.30 | 128.65 | 129.00 | 0.0M |
| 2025-09-11 | 127.65 | 129.20 | 125.25 | 127.25 | 0.0M |
| 2025-09-10 | 133.95 | 133.95 | 129.50 | 130.65 | 0.0M |
| 2025-09-09 | 127.00 | 133.00 | 125.15 | 131.15 | 0.1M |
| 2025-09-08 | 135.00 | 135.00 | 128.00 | 129.10 | 0.0M |
| 2025-09-05 | 130.00 | 130.00 | 127.70 | 129.00 | 0.0M |
| 2025-09-04 | 136.00 | 138.50 | 128.10 | 129.05 | 0.0M |
| 2025-09-03 | 130.50 | 132.40 | 130.00 | 131.85 | 0.0M |
| 2025-09-02 | 130.00 | 136.90 | 129.00 | 132.85 | 0.1M |
| 2025-09-01 | 124.00 | 131.00 | 120.20 | 129.80 | 0.1M |
| 2025-08-29 | 117.95 | 123.50 | 117.95 | 122.95 | 0.1M |
| 2025-08-28 | 120.00 | 120.50 | 116.05 | 118.95 | 0.0M |
| 2025-08-26 | 110.00 | 122.80 | 108.00 | 121.00 | 0.2M |
| 2025-08-25 | 110.95 | 114.90 | 105.50 | 111.00 | 0.1M |
| 2025-08-22 | 108.00 | 108.05 | 104.95 | 106.90 | 0.0M |
| 2025-08-21 | 105.50 | 109.80 | 104.45 | 109.15 | 0.0M |
| 2025-08-20 | 97.20 | 109.80 | 97.00 | 105.60 | 0.0M |
| 2025-08-19 | 99.70 | 100.35 | 95.05 | 100.35 | 0.0M |
| 2025-08-18 | 102.35 | 103.95 | 98.55 | 102.15 | 0.0M |
| 2025-08-14 | 100.00 | 102.85 | 96.85 | 102.85 | 0.0M |
| 2025-08-13 | 99.90 | 103.90 | 99.90 | 103.90 | 0.0M |
| 2025-08-12 | 104.95 | 105.00 | 98.85 | 98.90 | 0.0M |
| 2025-08-11 | 96.50 | 105.00 | 96.00 | 100.75 | 0.0M |
| 2025-08-08 | 101.35 | 101.35 | 101.35 | 101.35 | 0.0M |
| 2025-08-06 | 99.00 | 101.95 | 97.00 | 101.35 | 0.0M |
| 2025-08-05 | 101.15 | 101.15 | 101.15 | 101.15 | 0.0M |
| 2025-08-04 | 94.65 | 100.70 | 94.10 | 100.15 | 0.0M |
| 2025-08-01 | 95.00 | 95.60 | 94.65 | 94.65 | 0.0M |
| 2025-07-31 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2025-07-30 | 96.45 | 96.45 | 96.45 | 96.45 | 0.0M |
| 2025-07-29 | 99.00 | 99.00 | 95.00 | 95.75 | 0.1M |
| 2025-07-28 | 102.00 | 103.50 | 100.30 | 103.45 | 0.0M |
| 2025-07-25 | 99.50 | 110.00 | 98.05 | 105.65 | 0.1M |
| 2025-07-24 | 98.50 | 104.00 | 98.00 | 103.75 | 0.2M |
| 2025-07-23 | 97.40 | 100.00 | 97.00 | 100.00 | 0.0M |
| 2025-07-22 | 95.00 | 97.45 | 94.55 | 96.60 | 0.0M |
| 2025-07-21 | 97.50 | 97.50 | 95.00 | 95.85 | 0.0M |
| 2025-07-18 | 101.90 | 101.90 | 95.50 | 97.50 | 0.1M |
| 2025-07-17 | 97.50 | 99.00 | 96.75 | 96.75 | 0.1M |
| 2025-07-16 | 96.60 | 99.20 | 94.45 | 97.60 | 0.0M |
| 2025-07-15 | 94.10 | 99.80 | 94.10 | 95.80 | 0.0M |
| 2025-07-14 | 96.50 | 96.50 | 96.00 | 96.00 | 0.0M |
| 2025-07-11 | 96.10 | 99.90 | 95.00 | 95.40 | 0.0M |
| 2025-07-10 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0M |
| 2025-07-09 | 99.15 | 101.50 | 99.15 | 101.25 | 0.0M |
| 2025-07-08 | 99.15 | 99.15 | 99.15 | 99.15 | 0.0M |
| 2025-07-04 | 102.95 | 105.45 | 102.95 | 104.00 | 0.0M |
| 2025-07-03 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0M |
| 2025-07-02 | 101.00 | 101.50 | 101.00 | 101.00 | 0.0M |
| 2025-06-30 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2025-06-26 | 105.00 | 106.00 | 104.35 | 105.85 | 0.0M |
| 2025-06-25 | 99.90 | 106.05 | 99.00 | 105.45 | 0.2M |
| 2025-06-24 | 97.00 | 100.50 | 94.00 | 98.70 | 0.0M |
| 2025-06-23 | 100.05 | 100.05 | 97.00 | 97.80 | 0.0M |
| 2025-06-20 | 103.00 | 106.95 | 100.05 | 102.35 | 0.0M |
| 2025-06-19 | 103.00 | 104.95 | 100.00 | 101.65 | 0.0M |
| 2025-06-18 | 105.50 | 105.60 | 105.50 | 105.60 | 0.0M |
| 2025-06-16 | 110.55 | 111.80 | 109.00 | 109.50 | 0.0M |
| 2025-06-13 | 111.80 | 111.80 | 109.05 | 110.75 | 0.0M |
| 2025-06-12 | 111.50 | 113.95 | 108.50 | 108.50 | 0.2M |
| 2025-06-11 | 105.00 | 108.50 | 105.00 | 107.80 | 0.1M |
| 2025-06-10 | 103.95 | 108.30 | 103.00 | 107.70 | 0.1M |
| 2025-06-09 | 100.60 | 108.50 | 100.00 | 103.95 | 0.1M |
| 2025-06-06 | 104.75 | 104.75 | 104.70 | 104.70 | 0.0M |
| 2025-06-05 | 100.30 | 104.75 | 100.30 | 103.85 | 0.0M |
| 2025-06-04 | 103.00 | 105.00 | 103.00 | 103.70 | 0.0M |
| 2025-06-03 | 97.35 | 101.85 | 97.35 | 101.85 | 0.0M |
| 2025-06-02 | 94.00 | 98.00 | 94.00 | 97.15 | 0.0M |
| 2025-05-30 | 99.50 | 99.50 | 98.00 | 98.00 | 0.0M |
| 2025-05-29 | 93.00 | 96.50 | 93.00 | 95.45 | 0.0M |
| 2025-05-28 | 92.05 | 99.35 | 92.05 | 94.85 | 0.0M |
| 2025-05-27 | 98.45 | 98.45 | 93.50 | 96.05 | 0.0M |
| 2025-05-26 | 100.10 | 100.10 | 97.00 | 97.40 | 0.0M |
| 2025-05-23 | 106.95 | 106.95 | 102.00 | 102.10 | 0.0M |
| 2025-05-21 | 106.00 | 107.95 | 103.10 | 105.20 | 0.0M |
| 2025-05-20 | 103.25 | 106.15 | 99.70 | 104.20 | 0.0M |
| 2025-05-19 | 107.05 | 107.05 | 103.25 | 103.25 | 0.0M |
| 2025-05-16 | 102.35 | 110.00 | 102.35 | 108.00 | 0.1M |
| 2025-05-15 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0M |
| 2025-05-14 | 102.00 | 104.50 | 99.10 | 103.30 | 0.0M |
| 2025-05-13 | 99.00 | 102.50 | 96.45 | 99.80 | 0.0M |
| 2025-05-12 | 99.75 | 99.75 | 94.20 | 97.65 | 0.0M |
| 2025-05-09 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2025-05-08 | 97.45 | 102.50 | 96.80 | 99.85 | 0.0M |
| 2025-05-07 | 100.50 | 101.90 | 95.85 | 101.90 | 0.0M |
| 2025-05-06 | 101.50 | 101.50 | 100.70 | 100.70 | 0.0M |
| 2025-05-05 | 106.00 | 108.45 | 106.00 | 106.00 | 0.0M |
| 2025-05-02 | 104.00 | 104.90 | 104.00 | 104.55 | 0.0M |
| 2025-04-30 | 106.60 | 106.60 | 102.00 | 103.75 | 0.0M |
| 2025-04-29 | 103.50 | 107.60 | 103.50 | 106.85 | 0.0M |
| 2025-04-28 | 102.50 | 102.50 | 102.50 | 102.50 | 0.0M |
| 2025-04-25 | 96.00 | 99.45 | 93.20 | 99.00 | 0.0M |
| 2025-04-24 | 97.10 | 99.00 | 97.10 | 98.05 | 0.0M |
| 2025-04-23 | 99.00 | 101.45 | 97.00 | 99.15 | 0.0M |
| 2025-04-22 | 102.65 | 102.65 | 101.00 | 101.80 | 0.0M |
| 2025-04-21 | 102.35 | 105.30 | 102.35 | 105.30 | 0.0M |
| 2025-04-17 | 105.10 | 105.90 | 102.10 | 104.00 | 0.0M |
| 2025-04-16 | 102.10 | 106.00 | 102.00 | 106.00 | 0.0M |
| 2025-04-15 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2025-04-11 | 101.20 | 107.40 | 100.55 | 106.00 | 0.0M |
| 2025-04-09 | 105.70 | 108.00 | 105.45 | 105.45 | 0.0M |
| 2025-04-08 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2025-04-07 | 107.35 | 107.35 | 107.35 | 107.35 | 0.0M |
| 2025-04-04 | 111.30 | 113.55 | 110.10 | 113.00 | 0.0M |
| 2025-04-03 | 114.60 | 115.95 | 113.65 | 114.40 | 0.0M |
| 2025-04-02 | 110.00 | 115.80 | 110.00 | 113.95 | 0.0M |
| 2025-04-01 | 113.50 | 115.15 | 111.90 | 111.90 | 0.0M |
| 2025-03-28 | 110.00 | 115.80 | 106.00 | 113.55 | 0.1M |
| 2025-03-27 | 109.75 | 110.80 | 107.00 | 110.50 | 0.3M |
| 2025-03-26 | 106.90 | 107.30 | 102.50 | 106.70 | 0.1M |
| 2025-03-25 | 102.00 | 103.30 | 100.20 | 103.30 | 0.1M |
| 2025-03-24 | 94.55 | 98.40 | 94.55 | 98.40 | 0.1M |
| 2025-03-21 | 89.00 | 94.90 | 87.50 | 93.75 | 0.1M |
| 2025-03-20 | 90.00 | 91.05 | 88.55 | 91.05 | 0.0M |
| 2025-03-19 | 83.15 | 88.25 | 83.15 | 86.75 | 0.0M |
| 2025-03-18 | 85.00 | 85.00 | 80.50 | 84.05 | 0.0M |
| 2025-03-17 | 84.20 | 87.90 | 82.00 | 84.40 | 0.0M |
| 2025-03-13 | 76.75 | 84.75 | 76.75 | 83.90 | 0.1M |
| 2025-03-12 | 85.00 | 86.00 | 80.75 | 80.75 | 0.0M |
| 2025-03-11 | 82.00 | 86.70 | 82.00 | 85.00 | 0.0M |
| 2025-03-10 | 85.70 | 85.85 | 82.50 | 82.75 | 0.0M |
| 2025-03-07 | 81.55 | 87.00 | 81.35 | 85.65 | 0.0M |
| 2025-03-06 | 89.75 | 89.75 | 85.30 | 85.30 | 0.0M |
| 2025-03-05 | 91.50 | 91.50 | 89.70 | 89.75 | 0.0M |
| 2025-03-04 | 88.00 | 96.00 | 87.35 | 87.35 | 0.0M |
| 2025-03-03 | 91.80 | 100.00 | 91.80 | 91.95 | 0.0M |
| 2025-02-28 | 96.60 | 101.65 | 96.60 | 96.60 | 0.0M |
| 2025-02-27 | 101.65 | 101.65 | 101.65 | 101.65 | 0.0M |
| 2025-02-25 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0M |
| 2025-02-24 | 103.25 | 103.25 | 103.25 | 103.25 | 0.0M |
| 2025-02-21 | 104.00 | 104.00 | 104.00 | 104.00 | 0.0M |
| 2025-02-20 | 104.00 | 104.00 | 104.00 | 104.00 | 0.0M |
| 2025-02-19 | 101.50 | 105.00 | 101.50 | 105.00 | 0.0M |
| 2025-02-17 | 101.50 | 101.50 | 101.50 | 101.50 | 0.0M |
| 2025-02-14 | 101.50 | 101.50 | 101.50 | 101.50 | 0.0M |
| 2025-02-13 | 103.10 | 107.50 | 103.00 | 106.50 | 0.0M |
| 2025-02-12 | 100.05 | 108.40 | 100.05 | 108.40 | 0.0M |
| 2025-02-11 | 103.40 | 103.40 | 103.40 | 103.40 | 0.0M |
| 2025-02-10 | 108.00 | 108.00 | 103.45 | 108.00 | 0.0M |
| 2025-02-07 | 110.00 | 110.85 | 107.00 | 108.90 | 0.0M |
| 2025-02-06 | 106.00 | 111.00 | 106.00 | 110.60 | 0.0M |
| 2025-02-05 | 110.10 | 110.10 | 110.10 | 110.10 | 0.0M |
| 2025-02-03 | 112.80 | 112.80 | 112.80 | 112.80 | 0.0M |
| 2025-01-31 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2025-01-30 | 110.00 | 112.50 | 108.90 | 112.50 | 0.0M |
| 2025-01-29 | 115.00 | 115.00 | 108.00 | 113.50 | 0.0M |
| 2025-01-28 | 112.15 | 112.15 | 105.80 | 109.55 | 0.0M |
| 2025-01-27 | 114.70 | 114.70 | 109.70 | 111.35 | 0.0M |
| 2025-01-24 | 120.60 | 120.60 | 113.15 | 115.40 | 0.0M |
| 2025-01-23 | 106.05 | 115.90 | 106.05 | 115.20 | 0.1M |
| 2025-01-22 | 110.00 | 111.00 | 108.20 | 110.40 | 0.1M |
| 2025-01-21 | 110.50 | 113.00 | 110.10 | 113.00 | 0.0M |
| 2025-01-20 | 109.45 | 112.00 | 107.10 | 111.90 | 0.1M |
| 2025-01-17 | 111.80 | 111.80 | 107.50 | 109.45 | 0.0M |
| 2025-01-16 | 113.70 | 113.70 | 108.00 | 108.50 | 0.0M |
| 2025-01-15 | 110.25 | 110.35 | 106.05 | 108.75 | 0.0M |
| 2025-01-14 | 108.00 | 108.00 | 104.50 | 108.00 | 0.0M |
| 2025-01-13 | 112.70 | 112.70 | 106.15 | 107.75 | 0.0M |
| 2025-01-10 | 110.20 | 110.20 | 106.95 | 109.80 | 0.1M |
| 2025-01-09 | 106.75 | 110.00 | 106.75 | 109.50 | 0.3M |
| 2025-01-08 | 106.50 | 108.00 | 105.00 | 106.35 | 0.2M |
| 2025-01-07 | 104.80 | 105.60 | 100.00 | 104.75 | 0.0M |
| 2025-01-06 | 103.00 | 104.90 | 100.45 | 102.65 | 0.0M |
| 2025-01-03 | 106.90 | 107.00 | 100.00 | 105.70 | 0.1M |
| 2025-01-02 | 109.00 | 109.00 | 103.00 | 104.60 | 0.1M |
| 2025-01-01 | 106.75 | 109.00 | 103.00 | 107.25 | 0.0M |