107.55
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 | 106.24 | 107.71 | 105.88 | 107.55 | 3.9M |
| 2025-09-26 | 105.04 | 106.30 | 104.30 | 106.10 | 3.5M |
| 2025-09-25 | 104.03 | 105.12 | 103.39 | 104.58 | 4.4M |
| 2025-09-24 | 103.66 | 104.11 | 102.73 | 103.47 | 5.0M |
| 2025-09-23 | 102.87 | 104.13 | 100.95 | 103.73 | 5.5M |
| 2025-09-22 | 103.34 | 104.61 | 103.18 | 103.45 | 5.0M |
| 2025-09-19 | 104.06 | 104.37 | 103.23 | 103.93 | 10.0M |
| 2025-09-18 | 104.25 | 105.39 | 103.48 | 103.69 | 6.2M |
| 2025-09-17 | 105.45 | 106.08 | 103.74 | 104.55 | 6.6M |
| 2025-09-16 | 106.21 | 107.16 | 105.38 | 105.39 | 5.5M |
| 2025-09-15 | 107.33 | 107.90 | 105.68 | 106.30 | 7.0M |
| 2025-09-12 | 107.43 | 108.42 | 107.20 | 107.50 | 4.8M |
| 2025-09-11 | 105.66 | 108.07 | 105.51 | 107.82 | 5.3M |
| 2025-09-10 | 106.66 | 107.20 | 104.65 | 105.11 | 5.0M |
| 2025-09-09 | 105.74 | 107.08 | 105.02 | 106.92 | 3.5M |
| 2025-09-08 | 104.94 | 106.55 | 104.89 | 106.40 | 4.4M |
| 2025-09-05 | 105.32 | 105.32 | 103.60 | 104.84 | 4.2M |
| 2025-09-04 | 104.02 | 105.13 | 103.77 | 105.04 | 3.6M |
| 2025-09-03 | 103.12 | 103.95 | 102.95 | 103.84 | 3.1M |
| 2025-09-02 | 103.75 | 104.35 | 102.87 | 103.19 | 3.7M |
| 2025-08-29 | 104.19 | 104.42 | 103.35 | 103.68 | 3.0M |
| 2025-08-28 | 103.83 | 104.12 | 103.27 | 103.99 | 3.0M |
| 2025-08-27 | 103.53 | 104.14 | 103.04 | 104.05 | 3.1M |
| 2025-08-26 | 102.43 | 103.98 | 102.00 | 103.18 | 4.9M |
| 2025-08-25 | 102.32 | 102.87 | 101.81 | 102.47 | 3.1M |
| 2025-08-22 | 103.37 | 104.00 | 102.03 | 102.31 | 3.5M |
| 2025-08-21 | 103.71 | 104.50 | 102.84 | 102.87 | 4.2M |
| 2025-08-20 | 103.89 | 104.53 | 103.14 | 104.00 | 5.3M |
| 2025-08-19 | 101.56 | 103.10 | 101.41 | 103.06 | 4.3M |
| 2025-08-18 | 101.91 | 102.12 | 100.99 | 101.39 | 4.2M |
| 2025-08-15 | 101.86 | 101.91 | 100.84 | 101.54 | 4.3M |
| 2025-08-14 | 102.94 | 103.34 | 101.40 | 101.50 | 7.2M |
| 2025-08-13 | 101.95 | 103.24 | 101.91 | 102.64 | 4.1M |
| 2025-08-12 | 103.25 | 103.49 | 101.42 | 101.89 | 4.3M |
| 2025-08-11 | 103.36 | 103.71 | 102.80 | 103.60 | 4.0M |
| 2025-08-08 | 103.38 | 104.18 | 103.19 | 103.33 | 3.7M |
| 2025-08-07 | 104.83 | 104.86 | 102.92 | 103.47 | 5.6M |
| 2025-08-06 | 102.66 | 104.67 | 102.56 | 104.44 | 6.1M |
| 2025-08-05 | 101.39 | 102.48 | 101.16 | 102.23 | 4.0M |
| 2025-08-04 | 99.41 | 101.74 | 99.12 | 101.37 | 4.3M |
| 2025-08-01 | 99.10 | 99.80 | 97.88 | 99.12 | 4.7M |
| 2025-07-31 | 98.76 | 99.97 | 98.10 | 98.32 | 5.6M |
| 2025-07-30 | 99.01 | 100.60 | 98.81 | 99.38 | 5.2M |
| 2025-07-29 | 97.65 | 99.59 | 97.46 | 98.90 | 4.9M |
| 2025-07-28 | 97.65 | 98.44 | 97.08 | 97.33 | 3.7M |
| 2025-07-25 | 99.24 | 99.65 | 97.43 | 97.66 | 5.5M |
| 2025-07-24 | 95.78 | 100.10 | 95.33 | 98.16 | 8.6M |
| 2025-07-23 | 95.09 | 95.52 | 94.43 | 95.42 | 5.1M |
| 2025-07-22 | 93.94 | 95.58 | 93.76 | 95.35 | 5.1M |
| 2025-07-21 | 92.26 | 94.64 | 92.19 | 94.15 | 5.3M |
| 2025-07-18 | 92.20 | 93.13 | 91.97 | 92.34 | 4.0M |
| 2025-07-17 | 91.03 | 92.62 | 91.03 | 91.59 | 3.8M |
| 2025-07-16 | 91.80 | 92.04 | 90.38 | 91.24 | 4.0M |
| 2025-07-15 | 92.55 | 93.05 | 91.16 | 91.19 | 3.8M |
| 2025-07-14 | 91.91 | 93.52 | 91.67 | 93.12 | 4.6M |
| 2025-07-11 | 92.04 | 92.19 | 90.75 | 91.62 | 3.9M |
| 2025-07-10 | 92.21 | 93.50 | 92.21 | 92.38 | 4.6M |
| 2025-07-09 | 91.69 | 92.74 | 90.77 | 92.58 | 4.1M |
| 2025-07-08 | 92.15 | 92.82 | 90.94 | 91.64 | 4.0M |
| 2025-07-07 | 91.10 | 92.86 | 90.77 | 92.67 | 4.6M |
| 2025-07-03 | 89.35 | 91.49 | 89.15 | 91.33 | 3.2M |
| 2025-07-02 | 90.07 | 90.35 | 88.91 | 89.32 | 3.9M |
| 2025-07-01 | 90.26 | 91.77 | 90.17 | 90.50 | 4.5M |
| 2025-06-30 | 89.52 | 90.35 | 88.98 | 90.13 | 5.4M |
| 2025-06-27 | 88.18 | 89.76 | 87.82 | 89.16 | 5.8M |
| 2025-06-26 | 87.93 | 88.56 | 86.94 | 88.23 | 5.5M |
| 2025-06-25 | 89.18 | 89.36 | 87.46 | 87.84 | 4.5M |
| 2025-06-24 | 90.92 | 91.32 | 88.94 | 89.18 | 4.2M |
| 2025-06-23 | 90.01 | 91.34 | 89.93 | 91.26 | 5.0M |
| 2025-06-20 | 88.92 | 89.83 | 88.37 | 89.69 | 9.2M |
| 2025-06-18 | 89.18 | 89.41 | 88.09 | 88.32 | 3.9M |
| 2025-06-17 | 87.91 | 89.58 | 87.70 | 88.80 | 5.7M |
| 2025-06-16 | 89.91 | 90.28 | 87.66 | 88.12 | 6.0M |
| 2025-06-13 | 90.70 | 91.64 | 89.40 | 89.91 | 4.0M |
| 2025-06-12 | 90.05 | 91.34 | 90.00 | 91.05 | 4.6M |
| 2025-06-11 | 91.71 | 91.87 | 89.53 | 90.01 | 5.8M |
| 2025-06-10 | 90.00 | 92.12 | 89.61 | 91.71 | 5.2M |
| 2025-06-09 | 91.67 | 91.75 | 88.82 | 89.87 | 5.6M |
| 2025-06-06 | 91.92 | 92.96 | 91.16 | 91.85 | 5.0M |
| 2025-06-05 | 90.86 | 91.67 | 90.59 | 91.45 | 4.0M |
| 2025-06-04 | 91.47 | 91.91 | 89.83 | 91.11 | 4.6M |
| 2025-06-03 | 90.97 | 91.87 | 90.17 | 91.47 | 7.0M |
| 2025-06-02 | 90.48 | 91.57 | 90.12 | 91.38 | 8.8M |
| 2025-05-30 | 90.34 | 91.53 | 90.19 | 91.17 | 10.8M |
| 2025-05-29 | 90.41 | 90.72 | 89.60 | 90.14 | 4.5M |
| 2025-05-28 | 90.73 | 91.59 | 90.43 | 90.50 | 4.4M |
| 2025-05-27 | 91.67 | 92.61 | 90.40 | 90.76 | 6.6M |
| 2025-05-23 | 90.73 | 92.10 | 90.58 | 91.63 | 4.3M |
| 2025-05-22 | 91.97 | 92.18 | 90.43 | 90.99 | 4.6M |
| 2025-05-21 | 91.71 | 92.62 | 90.99 | 91.37 | 3.6M |
| 2025-05-20 | 92.33 | 93.24 | 92.31 | 92.42 | 3.8M |
| 2025-05-19 | 91.93 | 93.12 | 91.92 | 92.93 | 4.7M |
| 2025-05-16 | 91.55 | 92.16 | 91.00 | 92.11 | 4.8M |
| 2025-05-15 | 88.59 | 91.34 | 88.59 | 91.34 | 6.7M |
| 2025-05-14 | 87.47 | 88.78 | 87.47 | 88.38 | 6.3M |
| 2025-05-13 | 89.58 | 89.65 | 87.69 | 88.05 | 10.4M |
| 2025-05-12 | 91.57 | 91.57 | 87.23 | 89.31 | 8.6M |
| 2025-05-09 | 90.68 | 91.00 | 89.84 | 90.62 | 4.1M |
| 2025-05-08 | 92.00 | 92.37 | 90.55 | 90.68 | 4.5M |
| 2025-05-07 | 92.42 | 93.06 | 91.64 | 91.87 | 5.1M |
| 2025-05-06 | 92.34 | 92.81 | 92.00 | 92.44 | 5.7M |
| 2025-05-05 | 93.38 | 93.61 | 92.34 | 92.48 | 5.0M |
| 2025-05-02 | 94.89 | 95.89 | 93.50 | 93.76 | 4.3M |
| 2025-05-01 | 93.67 | 94.26 | 92.47 | 93.85 | 5.3M |
| 2025-04-30 | 93.05 | 94.50 | 92.27 | 94.35 | 6.3M |
| 2025-04-29 | 90.82 | 93.50 | 90.82 | 93.28 | 6.1M |
| 2025-04-28 | 90.17 | 91.55 | 90.17 | 91.34 | 7.4M |
| 2025-04-25 | 90.06 | 90.63 | 88.58 | 89.80 | 8.0M |
| 2025-04-24 | 1,358.88 | 1,365.53 | 1,333.14 | 1,352.17 | 1.1M |
| 2025-04-23 | 1,401.08 | 1,405.90 | 1,371.98 | 1,380.50 | 0.6M |
| 2025-04-22 | 1,377.03 | 1,397.66 | 1,374.11 | 1,393.54 | 0.4M |
| 2025-04-21 | 1,392.00 | 1,396.81 | 1,347.52 | 1,368.50 | 0.3M |
| 2025-04-17 | 1,378.52 | 1,398.77 | 1,370.68 | 1,390.90 | 0.4M |
| 2025-04-16 | 1,402.79 | 1,408.55 | 1,361.60 | 1,364.36 | 0.4M |
| 2025-04-15 | 1,418.27 | 1,428.71 | 1,392.00 | 1,397.93 | 0.4M |
| 2025-04-14 | 1,396.80 | 1,421.35 | 1,394.05 | 1,414.20 | 0.4M |
| 2025-04-11 | 1,373.36 | 1,394.38 | 1,357.40 | 1,389.79 | 0.4M |
| 2025-04-10 | 1,341.11 | 1,392.97 | 1,331.07 | 1,373.36 | 0.7M |
| 2025-04-09 | 1,307.31 | 1,397.65 | 1,306.77 | 1,348.45 | 0.9M |
| 2025-04-08 | 1,350.14 | 1,372.68 | 1,301.82 | 1,315.20 | 0.6M |
| 2025-04-07 | 1,368.93 | 1,384.83 | 1,321.62 | 1,333.84 | 0.9M |
| 2025-04-04 | 1,442.52 | 1,453.58 | 1,389.54 | 1,389.87 | 1.1M |
| 2025-04-03 | 1,405.42 | 1,458.37 | 1,403.75 | 1,441.89 | 0.5M |
| 2025-04-02 | 1,424.26 | 1,438.43 | 1,416.33 | 1,417.01 | 0.4M |
| 2025-04-01 | 1,425.50 | 1,436.90 | 1,421.01 | 1,431.80 | 0.4M |
| 2025-03-31 | 1,417.36 | 1,450.00 | 1,417.36 | 1,432.58 | 0.5M |
| 2025-03-28 | 1,417.25 | 1,426.86 | 1,397.11 | 1,408.55 | 0.4M |
| 2025-03-27 | 1,392.90 | 1,433.68 | 1,391.52 | 1,423.62 | 0.4M |
| 2025-03-26 | 1,376.94 | 1,391.79 | 1,372.60 | 1,380.98 | 0.3M |
| 2025-03-25 | 1,359.04 | 1,377.62 | 1,356.66 | 1,375.48 | 0.3M |
| 2025-03-24 | 1,347.98 | 1,365.66 | 1,345.79 | 1,362.74 | 0.3M |
| 2025-03-21 | 1,333.07 | 1,341.43 | 1,328.72 | 1,339.09 | 0.5M |
| 2025-03-20 | 1,334.24 | 1,350.82 | 1,328.71 | 1,343.15 | 0.3M |
| 2025-03-19 | 1,346.03 | 1,354.71 | 1,329.79 | 1,340.09 | 0.3M |
| 2025-03-18 | 1,341.30 | 1,351.00 | 1,331.52 | 1,338.75 | 0.3M |
| 2025-03-17 | 1,327.41 | 1,355.44 | 1,325.90 | 1,347.99 | 0.4M |
| 2025-03-14 | 1,303.14 | 1,328.97 | 1,287.48 | 1,327.41 | 0.3M |
| 2025-03-13 | 1,301.78 | 1,311.48 | 1,283.28 | 1,289.49 | 0.3M |
| 2025-03-12 | 1,320.46 | 1,322.95 | 1,295.97 | 1,309.29 | 0.3M |
| 2025-03-11 | 1,346.58 | 1,356.77 | 1,312.78 | 1,324.06 | 0.4M |
| 2025-03-10 | 1,320.58 | 1,352.37 | 1,320.58 | 1,346.58 | 0.5M |
| 2025-03-07 | 1,336.33 | 1,336.33 | 1,291.42 | 1,319.01 | 0.4M |
| 2025-03-06 | 1,335.59 | 1,350.69 | 1,320.01 | 1,331.06 | 0.4M |
| 2025-03-05 | 1,348.11 | 1,364.21 | 1,332.81 | 1,339.67 | 0.4M |
| 2025-03-04 | 1,376.01 | 1,389.05 | 1,353.54 | 1,356.77 | 0.5M |
| 2025-03-03 | 1,382.15 | 1,386.36 | 1,365.98 | 1,375.99 | 0.5M |
| 2025-02-28 | 1,361.85 | 1,378.76 | 1,351.74 | 1,373.64 | 0.4M |
| 2025-02-27 | 1,335.00 | 1,359.19 | 1,334.38 | 1,353.46 | 0.4M |
| 2025-02-26 | 1,345.50 | 1,346.77 | 1,323.43 | 1,330.42 | 0.3M |
| 2025-02-25 | 1,320.98 | 1,348.99 | 1,320.01 | 1,346.58 | 0.4M |
| 2025-02-24 | 1,311.61 | 1,316.07 | 1,305.45 | 1,314.91 | 0.4M |
| 2025-02-21 | 1,314.29 | 1,314.29 | 1,297.87 | 1,303.41 | 0.3M |
| 2025-02-20 | 1,295.16 | 1,312.85 | 1,293.08 | 1,312.44 | 0.3M |
| 2025-02-19 | 1,294.10 | 1,302.49 | 1,292.75 | 1,295.80 | 0.2M |
| 2025-02-18 | 1,312.08 | 1,312.08 | 1,285.16 | 1,295.82 | 0.4M |
| 2025-02-14 | 1,340.66 | 1,340.66 | 1,317.79 | 1,318.80 | 0.3M |
| 2025-02-13 | 1,331.68 | 1,340.89 | 1,326.52 | 1,335.68 | 0.2M |
| 2025-02-12 | 1,318.18 | 1,329.26 | 1,310.13 | 1,324.30 | 0.2M |
| 2025-02-11 | 1,311.73 | 1,324.99 | 1,300.10 | 1,323.94 | 0.4M |
| 2025-02-10 | 1,318.71 | 1,326.83 | 1,307.07 | 1,310.02 | 0.3M |
| 2025-02-07 | 1,326.02 | 1,350.00 | 1,314.70 | 1,316.75 | 0.3M |
| 2025-02-06 | 1,336.88 | 1,347.97 | 1,313.18 | 1,330.74 | 0.4M |
| 2025-02-05 | 1,341.40 | 1,350.27 | 1,335.43 | 1,348.24 | 0.5M |
| 2025-02-04 | 1,293.41 | 1,336.63 | 1,293.41 | 1,334.19 | 0.4M |
| 2025-02-03 | 1,297.50 | 1,318.00 | 1,291.10 | 1,316.06 | 0.4M |
| 2025-01-31 | 1,306.18 | 1,310.25 | 1,292.12 | 1,294.42 | 0.4M |
| 2025-01-30 | 1,301.87 | 1,311.78 | 1,297.50 | 1,310.16 | 0.3M |
| 2025-01-29 | 1,275.67 | 1,291.15 | 1,275.67 | 1,288.08 | 0.3M |
| 2025-01-28 | 1,289.35 | 1,289.93 | 1,264.42 | 1,278.34 | 0.4M |
| 2025-01-27 | 1,249.64 | 1,285.90 | 1,249.64 | 1,282.53 | 0.4M |
| 2025-01-24 | 1,259.53 | 1,261.19 | 1,243.55 | 1,254.00 | 0.2M |
| 2025-01-23 | 1,239.29 | 1,262.36 | 1,239.29 | 1,261.62 | 0.3M |
| 2025-01-22 | 1,238.13 | 1,249.31 | 1,231.67 | 1,241.33 | 0.4M |
| 2025-01-21 | 1,230.58 | 1,257.34 | 1,230.58 | 1,241.08 | 0.4M |
| 2025-01-17 | 1,227.97 | 1,227.97 | 1,210.98 | 1,216.79 | 0.3M |
| 2025-01-16 | 1,204.04 | 1,206.60 | 1,195.53 | 1,204.72 | 0.2M |
| 2025-01-15 | 1,207.97 | 1,217.04 | 1,202.99 | 1,204.04 | 0.3M |
| 2025-01-14 | 1,210.14 | 1,220.48 | 1,198.70 | 1,204.33 | 0.2M |
| 2025-01-13 | 1,195.04 | 1,215.03 | 1,193.77 | 1,210.14 | 0.4M |
| 2025-01-10 | 1,196.04 | 1,207.95 | 1,195.36 | 1,197.60 | 0.3M |
| 2025-01-08 | 1,199.89 | 1,209.16 | 1,196.15 | 1,205.74 | 0.3M |
| 2025-01-07 | 1,216.33 | 1,216.98 | 1,195.42 | 1,199.72 | 0.5M |
| 2025-01-06 | 1,197.64 | 1,223.06 | 1,196.32 | 1,210.47 | 0.3M |
| 2025-01-03 | 1,186.23 | 1,210.09 | 1,183.34 | 1,204.22 | 0.3M |
| 2025-01-02 | 1,184.15 | 1,194.95 | 1,182.38 | 1,187.71 | 0.3M |