105.50
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 | 105.00 | 107.00 | 104.00 | 105.50 | 0.1M |
| 2025-09-25 | 105.50 | 105.80 | 104.00 | 105.50 | 1.0M |
| 2025-09-24 | 105.50 | 104.16 | 104.16 | 105.50 | 0.0M |
| 2025-09-23 | 105.50 | 106.00 | 104.00 | 105.50 | 0.4M |
| 2025-09-22 | 105.00 | 106.00 | 104.00 | 105.50 | 0.5M |
| 2025-09-19 | 105.00 | 106.00 | 104.00 | 105.50 | 0.0M |
| 2025-09-18 | 105.00 | 107.00 | 104.00 | 105.50 | 0.0M |
| 2025-09-17 | 106.50 | 105.50 | 104.00 | 105.50 | 0.1M |
| 2025-09-16 | 102.50 | 108.00 | 102.40 | 104.00 | 0.1M |
| 2025-09-15 | 102.50 | 104.00 | 101.00 | 102.50 | 0.1M |
| 2025-09-12 | 103.50 | 104.86 | 103.00 | 103.50 | 0.1M |
| 2025-09-11 | 107.00 | 107.00 | 103.00 | 104.50 | 0.0M |
| 2025-09-10 | 104.50 | 106.00 | 104.00 | 105.00 | 0.0M |
| 2025-09-09 | 107.50 | 108.00 | 103.00 | 104.50 | 0.1M |
| 2025-09-08 | 108.50 | 112.00 | 108.00 | 108.50 | 0.1M |
| 2025-09-05 | 110.00 | 113.35 | 108.00 | 110.00 | 0.4M |
| 2025-09-04 | 101.00 | 102.00 | 100.00 | 101.50 | 0.3M |
| 2025-09-03 | 99.50 | 102.00 | 99.00 | 101.00 | 0.4M |
| 2025-09-02 | 93.00 | 100.00 | 92.75 | 97.50 | 1.0M |
| 2025-09-01 | 93.00 | 94.00 | 92.00 | 93.00 | 0.1M |
| 2025-08-29 | 93.50 | 94.00 | 93.00 | 93.00 | 0.0M |
| 2025-08-28 | 95.50 | 95.00 | 93.00 | 93.50 | 0.5M |
| 2025-08-27 | 94.50 | 97.00 | 93.00 | 94.00 | 0.4M |
| 2025-08-26 | 94.50 | 96.00 | 93.00 | 94.00 | 0.1M |
| 2025-08-22 | 94.50 | 95.20 | 93.00 | 94.50 | 0.0M |
| 2025-08-21 | 95.50 | 95.50 | 93.50 | 94.50 | 0.1M |
| 2025-08-20 | 96.00 | 97.00 | 95.00 | 95.50 | 0.0M |
| 2025-08-19 | 96.00 | 97.00 | 95.00 | 96.00 | 0.0M |
| 2025-08-18 | 96.00 | 98.50 | 95.00 | 96.00 | 0.1M |
| 2025-08-15 | 96.50 | 97.00 | 95.00 | 96.50 | 0.0M |
| 2025-08-14 | 96.50 | 96.50 | 96.00 | 96.50 | 0.0M |
| 2025-08-13 | 96.50 | 96.59 | 96.00 | 96.00 | 0.0M |
| 2025-08-12 | 96.50 | 96.90 | 96.00 | 96.50 | 0.0M |
| 2025-08-11 | 97.00 | 97.90 | 96.00 | 96.50 | 0.0M |
| 2025-08-08 | 97.50 | 99.00 | 94.00 | 97.00 | 0.0M |
| 2025-08-07 | 99.00 | 98.00 | 96.00 | 97.50 | 0.0M |
| 2025-08-06 | 99.00 | 100.00 | 97.00 | 98.50 | 0.0M |
| 2025-08-05 | 99.00 | 97.71 | 97.50 | 98.50 | 0.0M |
| 2025-08-04 | 99.00 | 99.07 | 97.00 | 98.50 | 0.0M |
| 2025-08-01 | 98.50 | 99.07 | 97.35 | 98.50 | 0.0M |
| 2025-07-31 | 96.00 | 99.50 | 96.90 | 98.50 | 0.2M |
| 2025-07-30 | 95.00 | 97.00 | 94.65 | 96.00 | 0.2M |
| 2025-07-29 | 94.50 | 96.00 | 94.00 | 95.00 | 0.0M |
| 2025-07-28 | 94.00 | 96.00 | 93.93 | 94.50 | 0.0M |
| 2025-07-25 | 92.00 | 96.00 | 92.30 | 94.00 | 0.0M |
| 2025-07-24 | 92.00 | 92.90 | 90.00 | 91.50 | 0.0M |
| 2025-07-23 | 92.00 | 93.00 | 90.60 | 91.50 | 0.0M |
| 2025-07-22 | 92.00 | 95.00 | 90.65 | 91.50 | 0.1M |
| 2025-07-21 | 92.00 | 94.00 | 90.38 | 91.50 | 0.1M |
| 2025-07-18 | 92.00 | 90.65 | 90.15 | 91.50 | 0.1M |
| 2025-07-17 | 92.00 | 91.00 | 89.00 | 91.50 | 0.2M |
| 2025-07-16 | 92.00 | 92.50 | 90.00 | 91.50 | 0.1M |
| 2025-07-15 | 92.50 | 92.04 | 90.00 | 91.50 | 0.0M |
| 2025-07-14 | 92.50 | 92.35 | 91.00 | 92.50 | 0.0M |
| 2025-07-11 | 92.50 | 94.00 | 89.00 | 92.50 | 0.0M |
| 2025-07-10 | 92.50 | 91.13 | 91.00 | 92.50 | 0.0M |
| 2025-07-09 | 94.50 | 96.00 | 91.13 | 92.50 | 0.7M |
| 2025-07-08 | 96.50 | 97.00 | 94.00 | 94.50 | 0.1M |
| 2025-07-07 | 96.50 | 97.00 | 96.00 | 96.50 | 0.1M |
| 2025-07-04 | 97.50 | 99.00 | 97.00 | 98.00 | 0.0M |
| 2025-07-03 | 93.00 | 99.00 | 93.68 | 98.00 | 0.4M |
| 2025-07-02 | 93.50 | 93.80 | 92.00 | 93.00 | 0.0M |
| 2025-07-01 | 93.50 | 94.20 | 92.25 | 93.50 | 0.0M |
| 2025-06-30 | 92.50 | 95.00 | 92.20 | 93.50 | 0.0M |
| 2025-06-27 | 90.00 | 93.00 | 90.89 | 93.00 | 0.1M |
| 2025-06-26 | 89.00 | 90.00 | 87.00 | 89.50 | 0.4M |
| 2025-06-25 | 89.50 | 89.64 | 87.00 | 88.50 | 0.0M |
| 2025-06-24 | 89.00 | 90.00 | 87.00 | 88.50 | 1.5M |
| 2025-06-23 | 89.00 | 90.00 | 87.00 | 88.50 | 0.1M |
| 2025-06-20 | 89.00 | 90.00 | 90.00 | 89.50 | 0.1M |
| 2025-06-19 | 89.50 | 92.00 | 88.00 | 89.50 | 1.1M |
| 2025-06-18 | 89.00 | 92.00 | 88.00 | 89.50 | 0.0M |
| 2025-06-17 | 87.50 | 91.00 | 87.00 | 89.50 | 0.1M |
| 2025-06-16 | 87.00 | 89.00 | 86.36 | 88.00 | 0.1M |
| 2025-06-13 | 87.00 | 89.40 | 87.65 | 87.50 | 0.1M |
| 2025-06-12 | 87.00 | 88.00 | 85.00 | 86.50 | 0.1M |
| 2025-06-11 | 85.00 | 88.00 | 85.00 | 86.50 | 0.0M |
| 2025-06-10 | 85.00 | 85.50 | 85.00 | 86.00 | 0.0M |
| 2025-06-09 | 84.50 | 87.00 | 82.50 | 86.00 | 0.1M |
| 2025-06-06 | 83.50 | 85.00 | 80.50 | 84.00 | 0.0M |
| 2025-06-05 | 82.00 | 87.00 | 82.00 | 87.00 | 0.1M |
| 2025-06-04 | 81.00 | 83.80 | 80.00 | 82.00 | 0.4M |
| 2025-06-03 | 81.00 | 83.00 | 80.00 | 82.00 | 1.7M |
| 2025-06-02 | 81.00 | 80.50 | 79.00 | 80.50 | 0.0M |
| 2025-05-30 | 81.00 | 82.00 | 79.00 | 80.50 | 0.0M |
| 2025-05-29 | 81.00 | 80.50 | 79.00 | 80.50 | 0.0M |
| 2025-05-28 | 81.00 | 83.00 | 79.00 | 81.50 | 0.0M |
| 2025-05-27 | 81.00 | 84.50 | 80.00 | 81.50 | 0.0M |
| 2025-05-23 | 79.50 | 84.75 | 78.55 | 81.50 | 0.2M |
| 2025-05-22 | 79.50 | 81.00 | 78.00 | 79.50 | 0.0M |
| 2025-05-21 | 78.00 | 81.00 | 77.00 | 81.00 | 0.1M |
| 2025-05-20 | 73.50 | 78.00 | 74.00 | 78.00 | 0.2M |
| 2025-05-19 | 73.50 | 74.00 | 73.00 | 73.50 | 0.1M |
| 2025-05-16 | 73.50 | 74.00 | 73.00 | 73.50 | 0.2M |
| 2025-05-15 | 74.25 | 75.00 | 73.18 | 73.50 | 0.1M |
| 2025-05-14 | 76.00 | 76.84 | 74.00 | 74.50 | 0.4M |
| 2025-05-13 | 76.00 | 78.00 | 76.00 | 76.50 | 0.2M |
| 2025-05-12 | 74.50 | 77.00 | 74.00 | 75.50 | 0.3M |
| 2025-05-09 | 73.50 | 75.00 | 72.00 | 73.50 | 0.0M |
| 2025-05-08 | 73.00 | 75.00 | 72.00 | 75.00 | 0.0M |
| 2025-05-07 | 74.50 | 72.33 | 72.00 | 73.00 | 0.0M |
| 2025-05-06 | 74.50 | 72.33 | 72.00 | 73.50 | 0.0M |
| 2025-05-02 | 71.50 | 74.50 | 72.00 | 73.50 | 0.0M |
| 2025-05-01 | 71.50 | 72.50 | 70.33 | 72.50 | 0.1M |
| 2025-04-30 | 71.50 | 73.00 | 70.00 | 71.50 | 0.0M |
| 2025-04-29 | 71.50 | 73.00 | 70.00 | 73.00 | 0.3M |
| 2025-04-28 | 71.50 | 71.50 | 71.00 | 71.50 | 0.0M |
| 2025-04-25 | 74.50 | 73.00 | 72.00 | 72.00 | 0.0M |
| 2025-04-24 | 74.50 | 75.00 | 72.00 | 73.00 | 0.0M |
| 2025-04-23 | 74.50 | 74.00 | 72.00 | 73.50 | 0.0M |
| 2025-04-22 | 74.50 | 73.50 | 72.00 | 73.50 | 0.0M |
| 2025-04-17 | 74.50 | 75.00 | 72.00 | 73.50 | 0.0M |
| 2025-04-16 | 75.50 | 75.00 | 73.00 | 73.50 | 0.0M |
| 2025-04-15 | 75.50 | 75.00 | 73.00 | 74.00 | 0.0M |
| 2025-04-14 | 76.00 | 74.00 | 73.00 | 74.50 | 0.0M |
| 2025-04-11 | 76.00 | 74.44 | 74.00 | 75.00 | 0.0M |
| 2025-04-10 | 75.50 | 74.00 | 74.00 | 75.50 | 0.0M |
| 2025-04-09 | 74.50 | 74.10 | 74.00 | 75.50 | 0.1M |
| 2025-04-08 | 75.50 | 74.33 | 72.50 | 75.50 | 0.0M |
| 2025-04-07 | 76.50 | 75.00 | 74.30 | 75.00 | 0.0M |
| 2025-04-04 | 78.00 | 77.00 | 76.25 | 77.00 | 0.0M |
| 2025-04-03 | 78.00 | 79.00 | 77.00 | 78.00 | 0.0M |
| 2025-04-02 | 79.50 | 80.00 | 75.00 | 78.00 | 0.1M |
| 2025-04-01 | 79.00 | 79.00 | 77.44 | 78.50 | 0.0M |
| 2025-03-31 | 78.50 | 79.00 | 78.16 | 78.50 | 0.0M |
| 2025-03-28 | 78.50 | 79.00 | 78.00 | 78.50 | 0.0M |
| 2025-03-27 | 78.50 | 79.00 | 78.83 | 78.50 | 0.0M |
| 2025-03-26 | 78.50 | 78.50 | 78.50 | 78.50 | 0.0M |
| 2025-03-25 | 78.50 | 79.00 | 78.00 | 78.50 | 0.0M |
| 2025-03-24 | 80.50 | 81.00 | 79.00 | 79.00 | 0.1M |
| 2025-03-21 | 80.50 | 81.90 | 78.00 | 80.50 | 0.0M |
| 2025-03-20 | 78.50 | 81.00 | 79.00 | 79.50 | 0.1M |
| 2025-03-19 | 76.00 | 79.90 | 77.00 | 79.00 | 0.1M |
| 2025-03-18 | 77.00 | 76.08 | 75.00 | 76.00 | 0.1M |
| 2025-03-17 | 76.50 | 78.00 | 75.00 | 76.50 | 0.0M |
| 2025-03-14 | 76.00 | 77.00 | 74.45 | 76.00 | 0.1M |
| 2025-03-13 | 76.50 | 78.00 | 75.00 | 75.50 | 0.2M |
| 2025-03-12 | 79.50 | 80.00 | 74.30 | 76.50 | 0.9M |
| 2025-03-11 | 80.50 | 79.40 | 78.50 | 78.50 | 0.0M |
| 2025-03-10 | 80.50 | 80.67 | 80.00 | 80.50 | 0.1M |
| 2025-03-07 | 80.50 | 80.67 | 80.00 | 80.50 | 0.0M |
| 2025-03-06 | 81.00 | 82.00 | 80.00 | 80.50 | 0.1M |
| 2025-03-05 | 81.50 | 83.00 | 78.00 | 80.50 | 0.1M |
| 2025-03-04 | 83.00 | 83.00 | 80.80 | 81.50 | 0.0M |
| 2025-03-03 | 83.00 | 84.00 | 82.10 | 83.00 | 0.0M |
| 2025-02-28 | 83.50 | 85.00 | 82.99 | 83.50 | 0.0M |
| 2025-02-27 | 85.50 | 86.00 | 83.00 | 84.00 | 0.0M |
| 2025-02-26 | 85.50 | 86.00 | 84.00 | 85.00 | 0.0M |
| 2025-02-25 | 86.50 | 87.00 | 85.00 | 86.00 | 0.0M |
| 2025-02-24 | 87.00 | 89.00 | 86.00 | 86.50 | 0.1M |
| 2025-02-21 | 89.00 | 89.00 | 86.00 | 87.00 | 0.0M |
| 2025-02-20 | 89.00 | 89.00 | 88.00 | 88.50 | 0.0M |
| 2025-02-19 | 91.00 | 92.00 | 88.50 | 89.00 | 0.0M |
| 2025-02-18 | 92.00 | 90.32 | 90.00 | 91.00 | 0.0M |
| 2025-02-17 | 92.00 | 94.00 | 91.00 | 91.50 | 0.0M |
| 2025-02-14 | 92.00 | 93.00 | 92.00 | 93.00 | 0.0M |
| 2025-02-13 | 93.00 | 94.00 | 92.00 | 93.00 | 0.0M |
| 2025-02-12 | 93.00 | 93.50 | 92.00 | 93.00 | 0.1M |
| 2025-02-11 | 91.50 | 94.00 | 92.00 | 93.00 | 0.0M |
| 2025-02-10 | 91.00 | 93.00 | 91.00 | 92.50 | 0.0M |
| 2025-02-07 | 91.00 | 92.00 | 92.00 | 91.50 | 0.0M |
| 2025-02-06 | 91.00 | 92.00 | 90.00 | 91.50 | 0.0M |
| 2025-02-05 | 91.00 | 92.00 | 90.00 | 91.00 | 0.0M |
| 2025-02-04 | 92.50 | 95.00 | 90.00 | 91.00 | 0.0M |
| 2025-02-03 | 92.50 | 92.00 | 90.00 | 91.50 | 0.0M |
| 2025-01-31 | 91.50 | 95.00 | 90.00 | 91.50 | 0.3M |
| 2025-01-30 | 92.50 | 95.00 | 92.00 | 93.50 | 0.0M |
| 2025-01-29 | 89.00 | 92.67 | 90.00 | 92.50 | 0.1M |
| 2025-01-28 | 91.00 | 92.00 | 90.00 | 91.00 | 0.2M |
| 2025-01-27 | 91.00 | 92.00 | 91.00 | 91.00 | 0.0M |
| 2025-01-24 | 91.00 | 92.00 | 91.00 | 91.50 | 0.0M |
| 2025-01-23 | 91.50 | 90.30 | 90.30 | 91.00 | 0.0M |
| 2025-01-22 | 91.00 | 92.00 | 90.00 | 91.00 | 0.0M |
| 2025-01-21 | 91.00 | 92.00 | 89.00 | 89.00 | 0.1M |
| 2025-01-20 | 94.00 | 93.50 | 90.80 | 91.00 | 0.0M |
| 2025-01-17 | 97.50 | 98.00 | 95.00 | 94.00 | 0.0M |
| 2025-01-16 | 98.50 | 97.00 | 96.00 | 97.50 | 0.0M |
| 2025-01-15 | 99.50 | 100.00 | 97.00 | 98.00 | 0.0M |
| 2025-01-14 | 100.00 | 100.00 | 97.00 | 98.50 | 0.0M |
| 2025-01-13 | 101.50 | 98.44 | 98.00 | 99.00 | 0.0M |
| 2025-01-10 | 100.00 | 99.49 | 98.00 | 99.00 | 0.0M |
| 2025-01-09 | 102.50 | 100.00 | 96.00 | 99.00 | 0.1M |
| 2025-01-08 | 103.00 | 101.30 | 100.00 | 101.00 | 0.0M |
| 2025-01-07 | 107.50 | 104.45 | 102.00 | 102.00 | 0.0M |
| 2025-01-06 | 107.50 | 107.00 | 104.00 | 105.50 | 0.0M |
| 2025-01-03 | 105.50 | 109.00 | 105.00 | 105.50 | 0.0M |
| 2025-01-02 | 104.00 | 109.00 | 99.00 | 105.50 | 0.1M |