104.15
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 | 103.99 | 106.61 | 102.50 | 104.15 | 1.5M |
| 2025-09-29 | 106.04 | 107.00 | 103.72 | 103.99 | 1.6M |
| 2025-09-26 | 100.10 | 102.97 | 99.16 | 102.62 | 1.4M |
| 2025-09-25 | 96.49 | 101.15 | 95.04 | 100.76 | 2.1M |
| 2025-09-24 | 102.60 | 102.73 | 97.76 | 100.73 | 2.3M |
| 2025-09-23 | 107.21 | 109.15 | 100.31 | 102.62 | 3.8M |
| 2025-09-22 | 102.35 | 108.61 | 102.29 | 106.94 | 2.7M |
| 2025-09-19 | 107.45 | 107.67 | 101.20 | 102.35 | 9.6M |
| 2025-09-18 | 101.48 | 107.48 | 99.70 | 107.38 | 4.2M |
| 2025-09-17 | 98.01 | 99.90 | 94.75 | 97.52 | 2.4M |
| 2025-09-16 | 94.96 | 98.85 | 94.50 | 97.05 | 3.0M |
| 2025-09-15 | 88.13 | 100.73 | 88.13 | 94.88 | 5.4M |
| 2025-09-12 | 88.20 | 88.29 | 85.61 | 86.03 | 2.2M |
| 2025-09-11 | 77.85 | 89.98 | 77.85 | 88.58 | 5.0M |
| 2025-09-10 | 75.45 | 77.60 | 75.02 | 77.11 | 1.4M |
| 2025-09-09 | 73.13 | 75.49 | 72.50 | 74.55 | 1.2M |
| 2025-09-08 | 75.96 | 76.96 | 72.45 | 73.28 | 1.8M |
| 2025-09-05 | 76.93 | 78.47 | 74.60 | 74.81 | 1.4M |
| 2025-09-04 | 73.49 | 75.52 | 73.10 | 75.40 | 1.1M |
| 2025-09-03 | 73.52 | 74.87 | 72.68 | 73.67 | 1.0M |
| 2025-09-02 | 71.72 | 73.90 | 70.90 | 73.49 | 1.4M |
| 2025-08-29 | 80.21 | 80.79 | 73.07 | 73.77 | 2.3M |
| 2025-08-28 | 77.85 | 81.89 | 76.49 | 81.09 | 2.3M |
| 2025-08-27 | 74.33 | 76.19 | 74.18 | 75.05 | 1.0M |
| 2025-08-26 | 73.89 | 75.69 | 73.84 | 75.03 | 1.1M |
| 2025-08-25 | 73.52 | 74.39 | 73.13 | 73.30 | 0.6M |
| 2025-08-22 | 70.53 | 74.63 | 70.45 | 73.77 | 1.0M |
| 2025-08-21 | 69.46 | 71.13 | 69.37 | 70.44 | 0.6M |
| 2025-08-20 | 69.64 | 69.87 | 67.15 | 69.68 | 1.5M |
| 2025-08-19 | 75.37 | 75.37 | 69.64 | 69.78 | 1.8M |
| 2025-08-18 | 74.15 | 75.79 | 73.75 | 75.77 | 0.6M |
| 2025-08-15 | 75.58 | 75.58 | 73.60 | 74.22 | 0.9M |
| 2025-08-14 | 75.37 | 76.70 | 75.21 | 76.00 | 0.8M |
| 2025-08-13 | 77.75 | 78.16 | 75.40 | 76.79 | 1.0M |
| 2025-08-12 | 73.30 | 76.63 | 72.34 | 76.44 | 1.1M |
| 2025-08-11 | 73.84 | 74.87 | 72.43 | 72.77 | 1.2M |
| 2025-08-08 | 72.50 | 73.97 | 72.03 | 72.86 | 0.9M |
| 2025-08-07 | 73.20 | 73.83 | 70.58 | 71.95 | 1.1M |
| 2025-08-06 | 73.03 | 73.42 | 70.91 | 71.56 | 1.1M |
| 2025-08-05 | 75.83 | 76.20 | 73.08 | 73.79 | 1.5M |
| 2025-08-04 | 73.10 | 75.77 | 72.41 | 75.73 | 1.3M |
| 2025-08-01 | 71.00 | 73.19 | 69.51 | 72.41 | 1.9M |
| 2025-07-31 | 74.00 | 74.94 | 73.15 | 73.93 | 1.9M |
| 2025-07-30 | 73.44 | 76.07 | 73.03 | 75.09 | 2.3M |
| 2025-07-29 | 68.00 | 73.30 | 65.31 | 73.15 | 3.6M |
| 2025-07-28 | 63.78 | 65.38 | 63.30 | 64.24 | 1.9M |
| 2025-07-25 | 64.02 | 64.34 | 62.81 | 62.85 | 1.0M |
| 2025-07-24 | 65.67 | 65.92 | 63.00 | 64.21 | 1.2M |
| 2025-07-23 | 66.40 | 66.69 | 64.84 | 65.95 | 1.1M |
| 2025-07-22 | 68.51 | 68.70 | 65.18 | 66.61 | 1.2M |
| 2025-07-21 | 68.88 | 70.05 | 68.31 | 68.91 | 1.7M |
| 2025-07-18 | 68.95 | 69.43 | 67.57 | 68.21 | 1.0M |
| 2025-07-17 | 67.45 | 68.83 | 66.88 | 68.17 | 1.7M |
| 2025-07-16 | 64.31 | 66.87 | 63.72 | 66.79 | 1.2M |
| 2025-07-15 | 64.77 | 65.45 | 64.11 | 64.53 | 0.8M |
| 2025-07-14 | 63.50 | 63.63 | 61.16 | 63.28 | 1.0M |
| 2025-07-11 | 64.00 | 64.58 | 63.56 | 64.06 | 0.5M |
| 2025-07-10 | 65.64 | 65.64 | 64.19 | 64.60 | 0.6M |
| 2025-07-09 | 65.13 | 65.76 | 64.26 | 64.79 | 0.5M |
| 2025-07-08 | 64.50 | 65.71 | 63.55 | 65.18 | 0.9M |
| 2025-07-07 | 65.15 | 65.44 | 63.56 | 63.79 | 0.7M |
| 2025-07-03 | 65.76 | 66.36 | 65.26 | 65.89 | 0.7M |
| 2025-07-02 | 63.69 | 65.42 | 63.59 | 65.00 | 1.0M |
| 2025-07-01 | 63.39 | 64.56 | 61.99 | 64.14 | 1.1M |
| 2025-06-30 | 64.51 | 64.90 | 63.28 | 64.02 | 1.2M |
| 2025-06-27 | 62.88 | 64.07 | 62.30 | 64.00 | 1.9M |
| 2025-06-26 | 62.88 | 62.88 | 61.90 | 62.52 | 0.8M |
| 2025-06-25 | 62.55 | 62.94 | 61.12 | 61.90 | 0.7M |
| 2025-06-24 | 61.01 | 62.82 | 60.96 | 62.30 | 0.8M |
| 2025-06-23 | 59.46 | 60.98 | 58.82 | 60.00 | 0.7M |
| 2025-06-20 | 61.05 | 61.55 | 58.92 | 59.38 | 1.1M |
| 2025-06-18 | 60.09 | 61.11 | 59.87 | 60.55 | 0.6M |
| 2025-06-17 | 59.75 | 60.95 | 59.75 | 59.94 | 0.7M |
| 2025-06-16 | 58.91 | 60.57 | 58.81 | 60.37 | 1.0M |
| 2025-06-13 | 59.49 | 59.89 | 57.98 | 58.10 | 0.9M |
| 2025-06-12 | 60.47 | 61.38 | 60.30 | 60.66 | 0.7M |
| 2025-06-11 | 61.30 | 63.15 | 60.61 | 61.21 | 1.3M |
| 2025-06-10 | 59.46 | 60.25 | 59.27 | 59.70 | 0.6M |
| 2025-06-09 | 58.39 | 59.88 | 58.01 | 59.03 | 0.6M |
| 2025-06-06 | 57.65 | 57.86 | 57.12 | 57.43 | 0.8M |
| 2025-06-05 | 57.74 | 58.10 | 56.21 | 56.56 | 1.0M |
| 2025-06-04 | 56.73 | 57.59 | 56.08 | 57.15 | 0.7M |
| 2025-06-03 | 54.79 | 56.41 | 54.05 | 56.30 | 1.2M |
| 2025-06-02 | 53.17 | 55.02 | 53.11 | 54.75 | 0.9M |
| 2025-05-30 | 54.04 | 54.09 | 52.12 | 53.47 | 1.4M |
| 2025-05-29 | 55.36 | 55.36 | 53.96 | 54.60 | 0.7M |
| 2025-05-28 | 55.11 | 55.28 | 54.21 | 54.23 | 0.9M |
| 2025-05-27 | 55.06 | 55.31 | 54.03 | 55.06 | 0.8M |
| 2025-05-23 | 53.00 | 53.95 | 52.70 | 53.48 | 0.8M |
| 2025-05-22 | 54.75 | 55.88 | 54.44 | 54.52 | 0.7M |
| 2025-05-21 | 55.00 | 56.19 | 54.32 | 54.63 | 1.2M |
| 2025-05-20 | 55.15 | 55.88 | 54.92 | 55.65 | 0.6M |
| 2025-05-19 | 54.79 | 55.84 | 54.79 | 55.81 | 0.6M |
| 2025-05-16 | 56.70 | 56.90 | 55.71 | 56.35 | 0.9M |
| 2025-05-15 | 56.99 | 57.68 | 56.25 | 56.77 | 1.2M |
| 2025-05-14 | 56.68 | 58.20 | 56.59 | 57.65 | 0.9M |
| 2025-05-13 | 54.25 | 57.34 | 54.25 | 56.67 | 1.1M |
| 2025-05-12 | 55.17 | 55.22 | 53.55 | 54.11 | 1.5M |
| 2025-05-09 | 52.13 | 52.60 | 50.89 | 51.02 | 0.8M |
| 2025-05-08 | 52.02 | 52.45 | 51.15 | 51.60 | 1.3M |
| 2025-05-07 | 50.15 | 51.20 | 49.61 | 50.87 | 1.0M |
| 2025-05-06 | 49.51 | 50.47 | 49.29 | 50.17 | 0.7M |
| 2025-05-05 | 50.31 | 51.70 | 50.29 | 50.72 | 0.9M |
| 2025-05-02 | 50.04 | 51.95 | 49.87 | 51.29 | 1.0M |
| 2025-05-01 | 50.05 | 51.00 | 48.80 | 48.88 | 1.3M |
| 2025-04-30 | 47.60 | 48.98 | 46.57 | 48.79 | 1.4M |
| 2025-04-29 | 52.00 | 52.12 | 49.23 | 49.27 | 2.4M |
| 2025-04-28 | 50.90 | 52.65 | 50.61 | 52.22 | 2.0M |
| 2025-04-25 | 48.38 | 51.00 | 48.26 | 50.94 | 0.9M |
| 2025-04-24 | 46.86 | 49.78 | 46.08 | 49.36 | 1.5M |
| 2025-04-23 | 46.97 | 48.12 | 45.88 | 45.94 | 1.3M |
| 2025-04-22 | 44.74 | 45.00 | 43.78 | 44.28 | 0.9M |
| 2025-04-21 | 44.74 | 45.52 | 43.21 | 44.05 | 0.6M |
| 2025-04-17 | 46.24 | 46.39 | 44.82 | 45.72 | 0.7M |
| 2025-04-16 | 45.41 | 46.52 | 44.56 | 45.92 | 1.1M |
| 2025-04-15 | 47.32 | 48.33 | 47.22 | 47.47 | 0.6M |
| 2025-04-14 | 48.85 | 49.24 | 45.86 | 47.24 | 0.9M |
| 2025-04-11 | 45.81 | 47.41 | 44.81 | 47.04 | 1.0M |
| 2025-04-10 | 49.18 | 49.42 | 44.86 | 46.24 | 1.5M |
| 2025-04-09 | 42.91 | 52.71 | 42.18 | 52.29 | 1.8M |
| 2025-04-08 | 46.81 | 47.34 | 41.43 | 42.90 | 1.5M |
| 2025-04-07 | 40.51 | 47.88 | 40.12 | 44.76 | 1.8M |
| 2025-04-04 | 43.39 | 44.49 | 40.86 | 43.13 | 1.8M |
| 2025-04-03 | 49.08 | 49.55 | 45.52 | 46.15 | 1.8M |
| 2025-04-02 | 51.17 | 53.82 | 51.11 | 52.68 | 1.0M |
| 2025-04-01 | 51.35 | 52.41 | 50.18 | 52.29 | 1.0M |
| 2025-03-31 | 52.10 | 52.13 | 50.01 | 51.78 | 1.0M |
| 2025-03-28 | 54.88 | 55.80 | 53.05 | 53.70 | 1.0M |
| 2025-03-27 | 55.83 | 56.47 | 54.46 | 55.44 | 0.5M |
| 2025-03-26 | 58.68 | 59.02 | 55.70 | 56.64 | 0.7M |
| 2025-03-25 | 59.06 | 59.48 | 57.89 | 58.94 | 0.7M |
| 2025-03-24 | 58.10 | 59.80 | 58.10 | 58.87 | 0.7M |
| 2025-03-21 | 56.47 | 56.96 | 55.10 | 56.72 | 1.2M |
| 2025-03-20 | 55.49 | 57.57 | 55.43 | 56.82 | 0.7M |
| 2025-03-19 | 54.43 | 57.31 | 53.85 | 56.96 | 0.8M |
| 2025-03-18 | 54.16 | 54.81 | 53.35 | 54.33 | 0.6M |
| 2025-03-17 | 54.15 | 55.52 | 53.94 | 54.51 | 0.6M |
| 2025-03-14 | 53.27 | 54.57 | 52.53 | 54.43 | 0.7M |
| 2025-03-13 | 52.61 | 53.81 | 51.55 | 51.95 | 0.7M |
| 2025-03-12 | 52.99 | 54.17 | 52.04 | 52.55 | 0.9M |
| 2025-03-11 | 51.82 | 53.07 | 50.62 | 51.55 | 1.1M |
| 2025-03-10 | 53.42 | 53.57 | 51.12 | 51.98 | 1.2M |
| 2025-03-07 | 52.69 | 55.16 | 52.16 | 54.88 | 1.0M |
| 2025-03-06 | 52.26 | 53.92 | 51.44 | 52.58 | 0.8M |
| 2025-03-05 | 53.60 | 54.11 | 52.23 | 53.95 | 0.6M |
| 2025-03-04 | 52.21 | 54.78 | 50.92 | 53.30 | 0.8M |
| 2025-03-03 | 56.44 | 56.57 | 52.44 | 52.87 | 0.7M |
| 2025-02-28 | 53.47 | 55.94 | 52.62 | 55.89 | 1.4M |
| 2025-02-27 | 59.11 | 59.48 | 53.69 | 53.91 | 1.0M |
| 2025-02-26 | 58.60 | 59.21 | 57.92 | 58.56 | 0.7M |
| 2025-02-25 | 60.25 | 60.37 | 57.22 | 57.43 | 1.2M |
| 2025-02-24 | 62.96 | 63.23 | 60.06 | 60.16 | 0.8M |
| 2025-02-21 | 65.74 | 65.74 | 62.28 | 62.73 | 0.8M |
| 2025-02-20 | 66.16 | 66.92 | 64.33 | 64.95 | 0.7M |
| 2025-02-19 | 68.14 | 68.66 | 65.93 | 66.33 | 1.4M |
| 2025-02-18 | 63.86 | 68.67 | 63.71 | 68.59 | 1.7M |
| 2025-02-14 | 62.87 | 63.07 | 61.59 | 62.96 | 0.9M |
| 2025-02-13 | 63.07 | 63.71 | 61.69 | 62.60 | 1.0M |
| 2025-02-12 | 63.31 | 64.01 | 62.52 | 63.07 | 1.0M |
| 2025-02-11 | 66.36 | 67.32 | 64.68 | 64.72 | 1.0M |
| 2025-02-10 | 67.08 | 68.03 | 65.71 | 67.17 | 0.9M |
| 2025-02-07 | 67.85 | 67.90 | 66.25 | 67.00 | 1.3M |
| 2025-02-06 | 67.17 | 69.15 | 66.57 | 67.28 | 1.2M |
| 2025-02-05 | 64.01 | 67.90 | 63.02 | 67.75 | 1.6M |
| 2025-02-04 | 61.93 | 65.18 | 60.36 | 64.44 | 2.1M |
| 2025-02-03 | 59.32 | 61.72 | 59.32 | 60.35 | 2.0M |
| 2025-01-31 | 61.09 | 62.86 | 60.83 | 61.62 | 1.2M |
| 2025-01-30 | 59.98 | 61.35 | 59.73 | 61.21 | 0.9M |
| 2025-01-29 | 60.77 | 61.26 | 57.69 | 59.29 | 1.7M |
| 2025-01-28 | 57.86 | 60.17 | 57.01 | 60.13 | 1.2M |
| 2025-01-27 | 59.78 | 60.21 | 56.84 | 57.96 | 2.4M |
| 2025-01-24 | 63.53 | 63.79 | 62.37 | 62.97 | 0.9M |
| 2025-01-23 | 62.97 | 63.91 | 62.35 | 63.90 | 0.7M |
| 2025-01-22 | 63.73 | 65.07 | 63.63 | 64.50 | 0.9M |
| 2025-01-21 | 62.49 | 63.74 | 61.75 | 63.05 | 0.8M |
| 2025-01-17 | 61.16 | 62.10 | 60.44 | 61.92 | 0.7M |
| 2025-01-16 | 59.72 | 60.43 | 58.89 | 59.67 | 0.6M |
| 2025-01-15 | 58.24 | 59.17 | 57.69 | 58.90 | 0.5M |
| 2025-01-14 | 56.89 | 57.49 | 55.84 | 56.65 | 0.5M |
| 2025-01-13 | 55.14 | 56.21 | 54.43 | 56.05 | 0.8M |
| 2025-01-10 | 55.96 | 56.58 | 55.07 | 56.23 | 0.7M |
| 2025-01-08 | 56.14 | 57.12 | 55.09 | 57.08 | 0.6M |
| 2025-01-07 | 58.00 | 58.01 | 56.22 | 56.53 | 0.6M |
| 2025-01-06 | 56.58 | 58.50 | 56.50 | 57.35 | 0.9M |
| 2025-01-03 | 54.09 | 55.32 | 53.60 | 55.15 | 0.5M |
| 2025-01-02 | 53.76 | 54.81 | 53.14 | 53.50 | 0.7M |