96.10
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 97.90 | 98.20 | 96.00 | 96.10 | 0.1M |
| 2025-09-30 | 96.60 | 97.80 | 96.40 | 97.60 | 0.1M |
| 2025-09-26 | 99.40 | 99.40 | 94.80 | 95.60 | 0.3M |
| 2025-09-25 | 101.50 | 102.00 | 99.00 | 99.00 | 0.2M |
| 2025-09-24 | 102.50 | 102.50 | 100.50 | 100.50 | 0.1M |
| 2025-09-23 | 105.50 | 105.50 | 102.00 | 102.50 | 0.2M |
| 2025-09-22 | 101.50 | 104.50 | 101.00 | 104.00 | 0.3M |
| 2025-09-19 | 102.00 | 102.00 | 100.00 | 101.00 | 0.2M |
| 2025-09-18 | 100.50 | 101.50 | 100.00 | 101.00 | 0.1M |
| 2025-09-17 | 103.00 | 104.50 | 99.60 | 100.00 | 0.5M |
| 2025-09-16 | 102.50 | 103.50 | 102.00 | 103.00 | 0.1M |
| 2025-09-15 | 102.50 | 103.00 | 100.50 | 101.00 | 0.3M |
| 2025-09-12 | 106.00 | 106.00 | 103.00 | 103.50 | 0.2M |
| 2025-09-11 | 112.00 | 112.00 | 104.00 | 104.50 | 0.6M |
| 2025-09-10 | 107.00 | 108.50 | 106.00 | 106.50 | 0.3M |
| 2025-09-09 | 110.00 | 111.00 | 106.50 | 107.00 | 0.6M |
| 2025-09-08 | 105.00 | 110.00 | 104.50 | 109.00 | 0.4M |
| 2025-09-05 | 104.00 | 105.50 | 103.00 | 104.50 | 0.2M |
| 2025-09-04 | 104.50 | 105.50 | 102.00 | 103.00 | 0.3M |
| 2025-09-03 | 100.50 | 108.00 | 100.50 | 104.00 | 0.5M |
| 2025-09-02 | 103.50 | 103.50 | 99.50 | 100.50 | 0.3M |
| 2025-09-01 | 106.00 | 106.50 | 101.50 | 102.00 | 0.4M |
| 2025-08-29 | 110.00 | 110.00 | 107.00 | 107.00 | 0.4M |
| 2025-08-28 | 112.00 | 113.00 | 108.50 | 108.50 | 0.4M |
| 2025-08-27 | 110.50 | 111.00 | 104.50 | 110.00 | 0.4M |
| 2025-08-26 | 111.00 | 112.00 | 108.00 | 108.50 | 0.3M |
| 2025-08-25 | 110.00 | 111.50 | 109.50 | 109.50 | 0.3M |
| 2025-08-22 | 116.00 | 116.00 | 108.00 | 108.50 | 0.8M |
| 2025-08-21 | 116.00 | 117.00 | 115.00 | 115.50 | 0.3M |
| 2025-08-20 | 119.00 | 119.50 | 115.00 | 115.00 | 0.6M |
| 2025-08-19 | 122.00 | 122.50 | 118.50 | 119.00 | 0.5M |
| 2025-08-18 | 125.00 | 126.00 | 122.00 | 122.00 | 0.4M |
| 2025-08-15 | 124.00 | 125.50 | 123.50 | 124.00 | 0.3M |
| 2025-08-14 | 128.50 | 130.00 | 124.00 | 124.00 | 1.2M |
| 2025-08-13 | 124.00 | 129.50 | 122.50 | 127.50 | 2.3M |
| 2025-08-12 | 122.00 | 124.50 | 118.00 | 118.00 | 0.8M |
| 2025-08-11 | 117.50 | 118.00 | 116.00 | 116.00 | 0.3M |
| 2025-08-08 | 116.50 | 119.00 | 116.50 | 117.00 | 0.4M |
| 2025-08-07 | 126.50 | 126.50 | 116.00 | 116.00 | 1.3M |
| 2025-08-06 | 135.00 | 142.00 | 125.00 | 125.00 | 3.9M |
| 2025-08-05 | 122.00 | 130.50 | 121.00 | 130.50 | 2.2M |
| 2025-08-04 | 116.00 | 123.00 | 116.00 | 119.00 | 0.6M |
| 2025-08-01 | 115.50 | 118.50 | 112.50 | 117.50 | 0.2M |
| 2025-07-31 | 116.00 | 119.00 | 116.00 | 116.00 | 0.2M |
| 2025-07-30 | 116.50 | 118.00 | 115.00 | 115.00 | 0.1M |
| 2025-07-29 | 118.00 | 119.50 | 116.00 | 116.00 | 0.2M |
| 2025-07-28 | 118.00 | 118.50 | 116.00 | 116.00 | 0.1M |
| 2025-07-25 | 119.50 | 119.50 | 117.00 | 117.00 | 0.1M |
| 2025-07-24 | 123.50 | 123.50 | 118.50 | 119.00 | 0.3M |
| 2025-07-23 | 118.00 | 121.00 | 118.00 | 120.00 | 0.4M |
| 2025-07-22 | 116.00 | 123.00 | 115.50 | 116.00 | 0.8M |
| 2025-07-21 | 116.00 | 119.00 | 115.00 | 116.50 | 0.1M |
| 2025-07-18 | 115.00 | 118.50 | 115.00 | 115.00 | 0.4M |
| 2025-07-17 | 113.00 | 115.00 | 113.00 | 114.00 | 0.1M |
| 2025-07-16 | 112.50 | 114.50 | 111.50 | 113.00 | 0.2M |
| 2025-07-15 | 113.50 | 113.50 | 112.50 | 112.50 | 0.1M |
| 2025-07-14 | 116.00 | 116.00 | 112.50 | 112.50 | 0.2M |
| 2025-07-11 | 114.50 | 120.00 | 114.50 | 116.00 | 0.4M |
| 2025-07-10 | 115.00 | 115.00 | 112.00 | 113.00 | 0.1M |
| 2025-07-09 | 110.50 | 115.00 | 110.50 | 115.00 | 0.2M |
| 2025-07-08 | 114.00 | 114.50 | 111.00 | 111.00 | 0.1M |
| 2025-07-07 | 114.00 | 115.50 | 111.50 | 113.50 | 0.1M |
| 2025-07-04 | 119.00 | 119.00 | 114.00 | 114.00 | 0.3M |
| 2025-07-03 | 120.00 | 120.50 | 118.00 | 118.00 | 0.2M |
| 2025-07-02 | 119.00 | 120.50 | 118.00 | 118.00 | 0.2M |
| 2025-07-01 | 118.00 | 120.00 | 118.00 | 118.50 | 0.1M |
| 2025-06-30 | 125.50 | 125.50 | 118.00 | 118.50 | 0.4M |
| 2025-06-27 | 121.00 | 129.00 | 118.50 | 125.50 | 0.6M |
| 2025-06-26 | 122.00 | 122.50 | 119.00 | 119.00 | 0.3M |
| 2025-06-25 | 117.00 | 125.00 | 117.00 | 124.50 | 0.5M |
| 2025-06-24 | 115.00 | 118.00 | 115.00 | 116.00 | 0.2M |
| 2025-06-23 | 110.50 | 115.00 | 110.50 | 114.00 | 0.3M |
| 2025-06-20 | 121.50 | 121.50 | 117.00 | 117.50 | 0.2M |
| 2025-06-19 | 124.50 | 126.00 | 120.50 | 121.50 | 0.5M |
| 2025-06-18 | 118.00 | 127.00 | 115.00 | 127.00 | 0.8M |
| 2025-06-17 | 117.50 | 119.00 | 115.00 | 116.00 | 0.3M |
| 2025-06-16 | 119.00 | 121.00 | 115.00 | 116.50 | 0.4M |
| 2025-06-13 | 123.00 | 125.00 | 121.50 | 122.00 | 0.4M |
| 2025-06-12 | 124.00 | 128.50 | 122.00 | 126.50 | 0.5M |
| 2025-06-11 | 128.00 | 135.00 | 121.00 | 128.00 | 1.0M |
| 2025-06-10 | 130.50 | 130.50 | 123.50 | 124.50 | 1.0M |
| 2025-06-09 | 122.50 | 131.00 | 119.50 | 131.00 | 1.6M |
| 2025-06-06 | 110.00 | 119.50 | 107.00 | 119.50 | 0.8M |
| 2025-06-05 | 115.50 | 115.50 | 109.00 | 109.00 | 0.5M |
| 2025-06-04 | 116.00 | 118.50 | 111.00 | 116.50 | 0.7M |
| 2025-06-03 | 121.50 | 123.00 | 113.00 | 114.00 | 0.8M |
| 2025-06-02 | 117.50 | 128.00 | 116.00 | 124.50 | 1.1M |
| 2025-05-29 | 121.00 | 121.00 | 113.00 | 121.00 | 1.4M |
| 2025-05-28 | 103.00 | 110.00 | 102.00 | 110.00 | 0.8M |
| 2025-05-27 | 102.50 | 103.50 | 96.00 | 100.00 | 0.6M |
| 2025-05-26 | 103.00 | 106.00 | 100.00 | 103.50 | 0.8M |
| 2025-05-23 | 94.60 | 107.00 | 94.60 | 107.00 | 1.2M |
| 2025-05-22 | 87.90 | 94.90 | 87.80 | 93.60 | 0.7M |
| 2025-05-21 | 88.50 | 89.50 | 87.60 | 88.40 | 0.8M |
| 2025-05-20 | 86.00 | 89.90 | 85.00 | 89.00 | 1.5M |
| 2025-05-19 | 101.00 | 101.00 | 93.70 | 95.50 | 0.2M |
| 2025-05-16 | 99.30 | 102.50 | 97.50 | 101.00 | 0.1M |
| 2025-05-15 | 97.10 | 103.00 | 94.80 | 99.30 | 0.2M |
| 2025-05-14 | 85.20 | 97.10 | 85.20 | 97.10 | 0.2M |
| 2025-05-13 | 85.30 | 87.50 | 85.00 | 87.20 | 0.1M |
| 2025-05-12 | 85.00 | 85.90 | 83.50 | 85.20 | 0.2M |
| 2025-05-09 | 89.50 | 89.50 | 81.30 | 85.30 | 0.3M |
| 2025-05-08 | 89.80 | 89.80 | 87.80 | 87.90 | 0.1M |
| 2025-05-07 | 90.00 | 90.40 | 87.40 | 87.40 | 0.1M |
| 2025-05-06 | 89.70 | 91.00 | 88.00 | 89.60 | 0.1M |
| 2025-05-05 | 94.00 | 94.00 | 88.30 | 89.70 | 0.2M |
| 2025-05-02 | 90.70 | 94.60 | 90.10 | 93.90 | 0.0M |
| 2025-04-30 | 96.20 | 96.20 | 90.00 | 90.70 | 0.2M |
| 2025-04-29 | 101.00 | 101.00 | 96.00 | 98.00 | 0.1M |
| 2025-04-28 | 101.00 | 103.00 | 99.00 | 100.50 | 0.1M |
| 2025-04-25 | 97.00 | 100.50 | 97.00 | 100.50 | 0.0M |
| 2025-04-24 | 99.00 | 99.00 | 94.10 | 96.50 | 0.0M |
| 2025-04-23 | 96.50 | 97.80 | 95.00 | 97.50 | 0.0M |
| 2025-04-22 | 96.80 | 96.80 | 93.20 | 95.50 | 0.0M |
| 2025-04-21 | 97.40 | 99.40 | 94.70 | 96.80 | 0.0M |
| 2025-04-18 | 97.70 | 99.90 | 97.10 | 99.30 | 0.0M |
| 2025-04-17 | 98.00 | 100.50 | 97.70 | 98.80 | 0.0M |
| 2025-04-16 | 102.00 | 102.50 | 99.40 | 100.50 | 0.0M |
| 2025-04-15 | 100.50 | 101.50 | 100.00 | 101.50 | 0.0M |
| 2025-04-14 | 99.90 | 103.00 | 99.00 | 100.50 | 0.1M |
| 2025-04-11 | 100.00 | 103.00 | 96.10 | 99.90 | 0.1M |
| 2025-04-10 | 90.70 | 104.50 | 90.70 | 104.00 | 0.1M |
| 2025-04-09 | 96.80 | 96.80 | 87.70 | 88.00 | 0.1M |
| 2025-04-08 | 94.20 | 96.50 | 94.10 | 96.20 | 0.0M |
| 2025-04-07 | 113.50 | 113.50 | 92.00 | 94.20 | 0.1M |
| 2025-04-02 | 116.00 | 119.00 | 116.00 | 116.00 | 0.0M |
| 2025-04-01 | 116.00 | 117.00 | 116.00 | 117.00 | 0.0M |
| 2025-03-31 | 121.00 | 121.00 | 112.50 | 116.00 | 0.0M |
| 2025-03-28 | 123.00 | 123.00 | 120.50 | 122.00 | 0.0M |
| 2025-03-27 | 125.00 | 125.00 | 120.50 | 123.00 | 0.0M |
| 2025-03-26 | 124.00 | 125.00 | 123.50 | 125.00 | 0.0M |
| 2025-03-25 | 122.00 | 124.50 | 122.00 | 124.00 | 0.0M |
| 2025-03-24 | 123.50 | 123.50 | 121.00 | 122.00 | 0.0M |
| 2025-03-21 | 128.00 | 128.00 | 122.50 | 123.50 | 0.0M |
| 2025-03-20 | 125.50 | 127.50 | 125.50 | 127.50 | 0.0M |
| 2025-03-19 | 129.00 | 129.00 | 124.50 | 124.50 | 0.0M |
| 2025-03-18 | 130.50 | 130.50 | 127.50 | 129.00 | 0.0M |
| 2025-03-17 | 129.50 | 130.00 | 127.00 | 129.00 | 0.0M |
| 2025-03-14 | 130.50 | 130.50 | 127.00 | 127.50 | 0.0M |
| 2025-03-13 | 133.00 | 133.00 | 128.50 | 130.50 | 0.0M |
| 2025-03-12 | 130.00 | 132.00 | 129.50 | 132.00 | 0.1M |
| 2025-03-11 | 130.50 | 130.50 | 128.00 | 130.00 | 0.0M |
| 2025-03-10 | 135.50 | 135.50 | 129.50 | 131.00 | 0.1M |
| 2025-03-07 | 139.50 | 139.50 | 135.00 | 135.00 | 0.0M |
| 2025-03-06 | 141.00 | 141.00 | 138.50 | 139.50 | 0.0M |
| 2025-03-05 | 140.50 | 140.50 | 138.50 | 140.00 | 0.0M |
| 2025-03-04 | 143.50 | 143.50 | 139.00 | 140.50 | 0.0M |
| 2025-03-03 | 144.00 | 146.00 | 141.50 | 144.00 | 0.0M |
| 2025-02-27 | 143.00 | 145.00 | 141.00 | 142.50 | 0.0M |
| 2025-02-26 | 142.00 | 143.00 | 140.50 | 142.50 | 0.0M |
| 2025-02-25 | 147.00 | 147.00 | 136.50 | 141.50 | 0.0M |
| 2025-02-24 | 141.50 | 150.50 | 141.00 | 146.50 | 0.1M |
| 2025-02-21 | 141.00 | 141.50 | 140.00 | 141.50 | 0.0M |
| 2025-02-20 | 141.00 | 141.00 | 139.50 | 140.00 | 0.0M |
| 2025-02-19 | 138.00 | 141.00 | 137.00 | 140.00 | 0.0M |
| 2025-02-18 | 140.00 | 140.00 | 137.00 | 138.00 | 0.0M |
| 2025-02-17 | 139.50 | 140.00 | 137.50 | 139.50 | 0.0M |
| 2025-02-14 | 140.50 | 140.50 | 137.50 | 139.50 | 0.0M |
| 2025-02-13 | 142.00 | 142.00 | 139.00 | 140.50 | 0.0M |
| 2025-02-12 | 140.00 | 145.00 | 139.50 | 141.00 | 0.0M |
| 2025-02-11 | 142.50 | 143.50 | 136.00 | 142.50 | 0.0M |
| 2025-02-10 | 136.00 | 147.50 | 135.50 | 143.50 | 0.1M |
| 2025-02-07 | 133.50 | 135.50 | 132.50 | 135.00 | 0.1M |
| 2025-02-06 | 132.50 | 135.00 | 131.50 | 133.00 | 0.0M |
| 2025-02-05 | 130.50 | 135.00 | 130.00 | 132.50 | 0.0M |
| 2025-02-04 | 126.50 | 130.00 | 126.00 | 130.00 | 0.0M |
| 2025-02-03 | 121.00 | 127.50 | 121.00 | 126.00 | 0.0M |
| 2025-01-22 | 120.00 | 121.00 | 120.00 | 121.00 | 0.0M |
| 2025-01-21 | 120.50 | 121.00 | 119.50 | 120.00 | 0.0M |
| 2025-01-20 | 123.50 | 124.00 | 120.00 | 120.50 | 0.0M |
| 2025-01-17 | 123.50 | 123.50 | 123.00 | 123.50 | 0.0M |
| 2025-01-16 | 121.50 | 125.00 | 120.00 | 121.00 | 0.0M |
| 2025-01-15 | 125.50 | 127.00 | 119.00 | 119.00 | 0.1M |
| 2025-01-14 | 128.00 | 128.00 | 125.50 | 127.00 | 0.0M |
| 2025-01-13 | 130.50 | 130.50 | 126.00 | 128.00 | 0.0M |
| 2025-01-10 | 131.50 | 131.50 | 130.50 | 131.00 | 0.0M |
| 2025-01-09 | 132.00 | 132.00 | 130.50 | 131.50 | 0.0M |
| 2025-01-08 | 130.50 | 131.50 | 130.00 | 131.00 | 0.0M |
| 2025-01-07 | 131.50 | 132.50 | 130.50 | 131.00 | 0.0M |
| 2025-01-06 | 131.00 | 132.50 | 130.50 | 131.00 | 0.0M |
| 2025-01-03 | 131.50 | 131.50 | 129.50 | 131.00 | 0.0M |
| 2025-01-02 | 131.50 | 132.00 | 130.50 | 131.50 | 0.0M |