94,700.00
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 | 95,000.00 | 95,200.00 | 94,700.00 | 94,700.00 | 0.0M |
| 2025-09-25 | 94,800.00 | 95,000.00 | 94,600.00 | 95,000.00 | 0.0M |
| 2025-09-24 | 94,000.00 | 94,400.00 | 94,000.00 | 94,400.00 | 0.0M |
| 2025-09-23 | 93,200.00 | 94,700.00 | 93,100.00 | 94,000.00 | 0.0M |
| 2025-09-22 | 93,000.00 | 94,800.00 | 93,000.00 | 94,800.00 | 0.0M |
| 2025-09-19 | 95,000.00 | 95,100.00 | 94,000.00 | 94,000.00 | 0.0M |
| 2025-09-18 | 95,000.00 | 95,300.00 | 94,900.00 | 95,000.00 | 0.0M |
| 2025-09-17 | 94,500.00 | 95,000.00 | 94,100.00 | 94,700.00 | 0.0M |
| 2025-09-16 | 94,000.00 | 94,400.00 | 94,000.00 | 94,400.00 | 0.0M |
| 2025-09-15 | 94,000.00 | 94,000.00 | 93,400.00 | 93,800.00 | 0.0M |
| 2025-09-12 | 93,400.00 | 93,500.00 | 93,300.00 | 93,500.00 | 0.0M |
| 2025-09-11 | 93,200.00 | 93,400.00 | 93,000.00 | 93,400.00 | 0.0M |
| 2025-09-10 | 93,200.00 | 93,400.00 | 93,100.00 | 93,200.00 | 0.0M |
| 2025-09-09 | 93,400.00 | 93,600.00 | 93,100.00 | 93,100.00 | 0.0M |
| 2025-09-08 | 93,500.00 | 94,000.00 | 93,200.00 | 93,400.00 | 0.0M |
| 2025-09-05 | 94,000.00 | 94,400.00 | 93,700.00 | 94,400.00 | 0.0M |
| 2025-09-04 | 94,000.00 | 94,200.00 | 93,500.00 | 94,200.00 | 0.0M |
| 2025-09-03 | 94,100.00 | 94,200.00 | 93,600.00 | 94,100.00 | 0.0M |
| 2025-08-29 | 94,000.00 | 94,100.00 | 93,500.00 | 94,100.00 | 0.0M |
| 2025-08-28 | 94,200.00 | 94,200.00 | 93,500.00 | 94,000.00 | 0.0M |
| 2025-08-27 | 94,289.59 | 94,776.63 | 93,510.34 | 93,899.96 | 0.0M |
| 2025-08-26 | 93,899.96 | 94,484.40 | 93,510.34 | 94,289.59 | 0.0M |
| 2025-08-25 | 93,607.74 | 95,263.66 | 93,510.34 | 93,802.56 | 0.0M |
| 2025-08-22 | 94,776.63 | 94,776.63 | 93,218.12 | 93,607.74 | 0.0M |
| 2025-08-21 | 92,633.68 | 93,802.56 | 92,633.68 | 93,705.15 | 0.0M |
| 2025-08-20 | 97,200.00 | 97,200.00 | 94,600.00 | 96,200.00 | 0.0M |
| 2025-08-19 | 94,600.00 | 97,900.00 | 94,600.00 | 97,200.00 | 0.0M |
| 2025-08-18 | 95,000.00 | 95,700.00 | 94,000.00 | 95,000.00 | 0.0M |
| 2025-08-15 | 93,100.00 | 94,500.00 | 93,100.00 | 94,300.00 | 0.0M |
| 2025-08-14 | 94,200.00 | 94,200.00 | 94,100.00 | 94,200.00 | 0.0M |
| 2025-08-13 | 94,200.00 | 94,200.00 | 93,800.00 | 94,200.00 | 0.0M |
| 2025-08-12 | 94,100.00 | 94,200.00 | 93,800.00 | 94,200.00 | 0.0M |
| 2025-08-11 | 94,000.00 | 95,000.00 | 93,000.00 | 94,100.00 | 0.0M |
| 2025-08-08 | 94,100.00 | 94,300.00 | 93,600.00 | 94,000.00 | 0.0M |
| 2025-08-07 | 93,700.00 | 94,500.00 | 93,700.00 | 94,100.00 | 0.0M |
| 2025-08-06 | 93,000.00 | 94,200.00 | 93,000.00 | 93,700.00 | 0.0M |
| 2025-08-05 | 93,500.00 | 93,500.00 | 92,300.00 | 93,000.00 | 0.2M |
| 2025-08-04 | 93,400.00 | 93,400.00 | 92,000.00 | 93,200.00 | 0.0M |
| 2025-08-01 | 94,000.00 | 94,500.00 | 93,400.00 | 93,400.00 | 0.0M |
| 2025-07-31 | 95,200.00 | 95,800.00 | 93,500.00 | 94,000.00 | 0.1M |
| 2025-07-30 | 96,500.00 | 97,400.00 | 96,500.00 | 96,600.00 | 0.0M |
| 2025-07-29 | 98,200.00 | 98,200.00 | 96,500.00 | 96,500.00 | 0.0M |
| 2025-07-28 | 98,000.00 | 98,300.00 | 97,700.00 | 98,200.00 | 0.0M |
| 2025-07-25 | 97,700.00 | 97,800.00 | 97,100.00 | 97,700.00 | 0.0M |
| 2025-07-24 | 99,000.00 | 99,000.00 | 97,600.00 | 97,700.00 | 0.0M |
| 2025-07-23 | 98,400.00 | 98,500.00 | 97,500.00 | 98,400.00 | 0.0M |
| 2025-07-22 | 97,700.00 | 98,500.00 | 97,700.00 | 98,400.00 | 0.0M |
| 2025-07-21 | 97,900.00 | 98,500.00 | 97,700.00 | 97,800.00 | 0.0M |
| 2025-07-18 | 97,000.00 | 98,500.00 | 96,600.00 | 97,700.00 | 0.0M |
| 2025-07-17 | 96,800.00 | 97,000.00 | 96,600.00 | 96,600.00 | 0.0M |
| 2025-07-16 | 97,100.00 | 97,400.00 | 96,200.00 | 96,600.00 | 0.0M |
| 2025-07-15 | 97,100.00 | 97,900.00 | 97,100.00 | 97,200.00 | 0.0M |
| 2025-07-14 | 98,300.00 | 98,300.00 | 97,100.00 | 98,000.00 | 0.0M |
| 2025-07-11 | 98,700.00 | 98,700.00 | 97,000.00 | 98,200.00 | 0.0M |
| 2025-07-10 | 98,500.00 | 98,500.00 | 97,800.00 | 98,000.00 | 0.0M |
| 2025-07-09 | 97,700.00 | 97,700.00 | 97,100.00 | 97,700.00 | 0.0M |
| 2025-07-08 | 97,100.00 | 97,700.00 | 97,100.00 | 97,700.00 | 0.0M |
| 2025-07-07 | 96,800.00 | 97,100.00 | 96,800.00 | 97,100.00 | 0.0M |
| 2025-07-04 | 96,600.00 | 97,000.00 | 96,300.00 | 96,800.00 | 0.0M |
| 2025-07-03 | 96,500.00 | 96,900.00 | 96,500.00 | 96,600.00 | 0.0M |
| 2025-07-02 | 95,500.00 | 97,000.00 | 95,500.00 | 96,500.00 | 0.0M |
| 2025-07-01 | 95,600.00 | 95,600.00 | 95,300.00 | 95,600.00 | 0.0M |
| 2025-06-30 | 96,400.00 | 96,400.00 | 95,500.00 | 95,600.00 | 0.0M |
| 2025-06-27 | 96,000.00 | 96,500.00 | 95,500.00 | 96,500.00 | 0.0M |
| 2025-06-26 | 95,100.00 | 95,500.00 | 95,100.00 | 95,500.00 | 0.0M |
| 2025-06-25 | 95,500.00 | 95,500.00 | 95,500.00 | 95,500.00 | 0.0M |
| 2025-06-24 | 96,000.00 | 96,000.00 | 95,200.00 | 95,500.00 | 0.0M |
| 2025-06-23 | 96,500.00 | 96,500.00 | 95,900.00 | 96,000.00 | 0.0M |
| 2025-06-20 | 96,500.00 | 96,600.00 | 96,500.00 | 96,500.00 | 0.0M |
| 2025-06-19 | 97,700.00 | 97,700.00 | 96,800.00 | 96,800.00 | 0.0M |
| 2025-06-18 | 96,400.00 | 97,900.00 | 96,300.00 | 97,700.00 | 0.0M |
| 2025-06-17 | 96,500.00 | 96,500.00 | 96,300.00 | 96,300.00 | 0.0M |
| 2025-06-16 | 97,000.00 | 97,000.00 | 96,200.00 | 96,500.00 | 0.0M |
| 2025-06-13 | 97,700.00 | 98,100.00 | 97,000.00 | 97,000.00 | 0.0M |
| 2025-06-12 | 97,900.00 | 98,000.00 | 97,900.00 | 97,900.00 | 0.0M |
| 2025-06-11 | 97,700.00 | 98,100.00 | 97,600.00 | 97,900.00 | 0.0M |
| 2025-06-10 | 98,100.00 | 98,200.00 | 97,600.00 | 97,700.00 | 0.0M |
| 2025-06-09 | 98,600.00 | 98,600.00 | 98,000.00 | 98,000.00 | 0.0M |
| 2025-06-06 | 98,200.00 | 98,600.00 | 98,000.00 | 98,200.00 | 0.0M |
| 2025-06-05 | 99,000.00 | 99,200.00 | 98,600.00 | 98,600.00 | 0.0M |
| 2025-06-04 | 98,200.00 | 99,000.00 | 98,100.00 | 98,900.00 | 0.0M |
| 2025-06-03 | 98,000.00 | 98,000.00 | 98,000.00 | 98,000.00 | 0.0M |
| 2025-06-02 | 98,200.00 | 98,800.00 | 97,500.00 | 97,800.00 | 0.0M |
| 2025-05-30 | 99,000.00 | 99,000.00 | 98,100.00 | 98,200.00 | 0.0M |
| 2025-05-29 | 98,900.00 | 99,900.00 | 98,900.00 | 98,900.00 | 0.0M |
| 2025-05-28 | 98,800.00 | 99,800.00 | 98,800.00 | 98,900.00 | 0.0M |
| 2025-05-27 | 98,300.00 | 99,000.00 | 98,300.00 | 98,600.00 | 0.0M |
| 2025-05-26 | 98,900.00 | 99,800.00 | 98,000.00 | 98,300.00 | 0.0M |
| 2025-05-23 | 98,900.00 | 99,000.00 | 98,200.00 | 98,300.00 | 0.0M |
| 2025-05-22 | 99,400.00 | 99,600.00 | 98,800.00 | 98,800.00 | 0.0M |
| 2025-05-21 | 100,000.00 | 100,000.00 | 99,200.00 | 99,600.00 | 0.0M |
| 2025-05-20 | 100,100.00 | 100,100.00 | 99,600.00 | 99,900.00 | 0.0M |
| 2025-05-19 | 98,500.00 | 99,700.00 | 98,500.00 | 99,600.00 | 0.0M |
| 2025-05-16 | 100,300.00 | 100,500.00 | 99,500.00 | 100,000.00 | 0.0M |
| 2025-05-15 | 100,500.00 | 100,500.00 | 99,300.00 | 100,000.00 | 0.0M |
| 2025-05-14 | 100,100.00 | 100,800.00 | 100,000.00 | 100,000.00 | 0.0M |
| 2025-05-13 | 100,100.00 | 100,800.00 | 100,000.00 | 100,100.00 | 0.0M |
| 2025-05-12 | 99,600.00 | 101,500.00 | 99,500.00 | 100,100.00 | 0.0M |
| 2025-05-09 | 99,600.00 | 99,600.00 | 98,100.00 | 98,100.00 | 0.0M |
| 2025-05-08 | 100,000.00 | 100,000.00 | 98,000.00 | 98,200.00 | 0.0M |
| 2025-05-07 | 101,300.00 | 101,300.00 | 98,900.00 | 99,900.00 | 0.0M |
| 2025-05-06 | 97,200.00 | 101,000.00 | 97,200.00 | 98,900.00 | 0.1M |
| 2025-05-05 | 104,200.00 | 104,200.00 | 104,200.00 | 104,200.00 | 0.0M |
| 2025-04-29 | 113,900.00 | 113,900.00 | 111,000.00 | 112,000.00 | 0.0M |
| 2025-04-28 | 114,936.73 | 115,328.01 | 112,002.18 | 112,100.00 | 0.0M |
| 2025-04-25 | 112,980.37 | 112,980.37 | 106,622.16 | 112,002.18 | 0.0M |
| 2025-04-24 | 115,328.01 | 115,328.01 | 112,100.00 | 112,980.37 | 0.0M |
| 2025-04-23 | 111,024.00 | 111,513.09 | 110,534.91 | 111,513.09 | 0.0M |
| 2025-04-22 | 111,415.27 | 111,415.27 | 108,578.53 | 110,534.91 | 0.0M |
| 2025-04-21 | 115,500.00 | 115,500.00 | 114,000.00 | 114,000.00 | 0.0M |
| 2025-04-18 | 116,700.00 | 116,700.00 | 114,800.00 | 115,300.00 | 0.0M |
| 2025-04-17 | 116,900.00 | 116,900.00 | 115,000.00 | 116,700.00 | 0.0M |
| 2025-04-16 | 116,400.00 | 117,300.00 | 115,000.00 | 117,300.00 | 0.0M |
| 2025-04-15 | 116,900.00 | 117,000.00 | 113,500.00 | 116,400.00 | 0.0M |
| 2025-04-14 | 119,000.00 | 119,000.00 | 115,100.00 | 116,900.00 | 0.0M |
| 2025-04-11 | 113,500.00 | 113,800.00 | 111,100.00 | 113,500.00 | 0.0M |
| 2025-04-10 | 110,100.00 | 110,100.00 | 110,100.00 | 110,100.00 | 0.0M |
| 2025-04-09 | 99,400.00 | 104,400.00 | 99,400.00 | 102,900.00 | 0.0M |
| 2025-04-08 | 107,000.00 | 109,000.00 | 106,500.00 | 106,800.00 | 0.1M |
| 2025-04-04 | 110,300.00 | 117,000.00 | 109,800.00 | 114,500.00 | 0.0M |
| 2025-04-03 | 122,000.00 | 123,400.00 | 118,000.00 | 118,000.00 | 0.1M |
| 2025-04-02 | 124,600.00 | 127,900.00 | 124,500.00 | 126,800.00 | 0.0M |
| 2025-04-01 | 129,000.00 | 129,000.00 | 125,000.00 | 125,500.00 | 0.0M |
| 2025-03-31 | 132,800.00 | 132,800.00 | 125,000.00 | 128,400.00 | 0.0M |
| 2025-03-28 | 120,000.00 | 126,900.00 | 120,000.00 | 126,000.00 | 0.1M |
| 2025-03-27 | 118,300.00 | 119,400.00 | 118,300.00 | 119,400.00 | 0.0M |
| 2025-03-26 | 118,100.00 | 119,300.00 | 118,100.00 | 119,300.00 | 0.0M |
| 2025-03-25 | 118,000.00 | 119,500.00 | 118,000.00 | 119,300.00 | 0.0M |
| 2025-03-24 | 119,900.00 | 119,900.00 | 118,500.00 | 119,600.00 | 0.0M |
| 2025-03-21 | 119,000.00 | 119,700.00 | 119,000.00 | 119,600.00 | 0.0M |
| 2025-03-20 | 118,200.00 | 119,300.00 | 118,200.00 | 119,300.00 | 0.0M |
| 2025-03-19 | 118,100.00 | 119,100.00 | 118,100.00 | 118,200.00 | 0.0M |
| 2025-03-18 | 118,000.00 | 118,600.00 | 117,800.00 | 118,600.00 | 0.0M |
| 2025-03-17 | 118,500.00 | 119,500.00 | 117,700.00 | 117,700.00 | 0.0M |
| 2025-03-14 | 118,800.00 | 120,000.00 | 118,800.00 | 119,000.00 | 0.0M |
| 2025-03-13 | 119,500.00 | 119,500.00 | 119,000.00 | 119,000.00 | 0.0M |
| 2025-03-12 | 119,100.00 | 119,600.00 | 119,000.00 | 119,500.00 | 0.0M |
| 2025-03-11 | 120,100.00 | 120,100.00 | 119,100.00 | 119,500.00 | 0.0M |
| 2025-03-10 | 120,400.00 | 120,400.00 | 120,100.00 | 120,100.00 | 0.0M |
| 2025-03-07 | 120,900.00 | 120,900.00 | 118,600.00 | 120,400.00 | 0.0M |
| 2025-03-06 | 120,900.00 | 121,000.00 | 119,800.00 | 119,800.00 | 0.0M |
| 2025-03-05 | 122,200.00 | 122,200.00 | 120,000.00 | 120,000.00 | 0.0M |
| 2025-03-04 | 120,700.00 | 120,800.00 | 119,500.00 | 120,200.00 | 0.0M |
| 2025-03-03 | 121,100.00 | 121,100.00 | 120,700.00 | 120,800.00 | 0.0M |
| 2025-02-28 | 121,600.00 | 122,000.00 | 120,800.00 | 121,000.00 | 0.0M |
| 2025-02-27 | 120,500.00 | 121,500.00 | 120,100.00 | 121,000.00 | 0.0M |
| 2025-02-26 | 120,000.00 | 120,500.00 | 120,000.00 | 120,500.00 | 0.0M |
| 2025-02-25 | 121,600.00 | 121,600.00 | 120,500.00 | 120,500.00 | 0.0M |
| 2025-02-24 | 121,800.00 | 121,800.00 | 120,700.00 | 121,600.00 | 0.0M |
| 2025-02-21 | 121,900.00 | 122,500.00 | 121,200.00 | 121,800.00 | 0.0M |
| 2025-02-20 | 120,000.00 | 120,500.00 | 119,500.00 | 120,200.00 | 0.0M |
| 2025-02-19 | 119,200.00 | 119,500.00 | 119,000.00 | 119,500.00 | 0.0M |
| 2025-02-18 | 120,300.00 | 120,300.00 | 118,300.00 | 119,500.00 | 0.0M |
| 2025-02-17 | 119,100.00 | 119,700.00 | 117,800.00 | 119,700.00 | 0.0M |
| 2025-02-14 | 121,000.00 | 121,000.00 | 119,300.00 | 119,800.00 | 0.0M |
| 2025-02-13 | 119,900.00 | 120,500.00 | 119,000.00 | 119,900.00 | 0.0M |
| 2025-02-12 | 117,100.00 | 118,800.00 | 116,600.00 | 118,000.00 | 0.0M |
| 2025-02-11 | 118,800.00 | 118,800.00 | 117,100.00 | 117,100.00 | 0.0M |
| 2025-02-10 | 119,500.00 | 119,500.00 | 117,900.00 | 117,900.00 | 0.0M |
| 2025-02-07 | 120,000.00 | 120,000.00 | 119,400.00 | 119,500.00 | 0.0M |
| 2025-02-06 | 121,900.00 | 121,900.00 | 117,500.00 | 120,000.00 | 0.0M |
| 2025-02-05 | 121,500.00 | 123,000.00 | 120,400.00 | 121,900.00 | 0.0M |
| 2025-02-04 | 121,400.00 | 123,500.00 | 120,000.00 | 121,500.00 | 0.0M |
| 2025-02-03 | 119,100.00 | 120,500.00 | 118,000.00 | 119,900.00 | 0.0M |
| 2025-01-24 | 117,500.00 | 118,900.00 | 116,800.00 | 118,900.00 | 0.0M |
| 2025-01-23 | 116,500.00 | 117,900.00 | 116,500.00 | 117,900.00 | 0.0M |
| 2025-01-22 | 116,600.00 | 117,900.00 | 116,600.00 | 117,900.00 | 0.0M |
| 2025-01-21 | 116,700.00 | 117,500.00 | 116,500.00 | 116,600.00 | 0.0M |
| 2025-01-20 | 117,000.00 | 117,500.00 | 116,600.00 | 117,500.00 | 0.0M |
| 2025-01-17 | 117,200.00 | 117,200.00 | 117,000.00 | 117,000.00 | 0.0M |
| 2025-01-16 | 118,600.00 | 118,600.00 | 117,100.00 | 117,200.00 | 0.0M |
| 2025-01-15 | 116,500.00 | 117,300.00 | 116,500.00 | 117,200.00 | 0.0M |
| 2025-01-14 | 117,000.00 | 117,200.00 | 117,000.00 | 117,100.00 | 0.0M |
| 2025-01-13 | 116,100.00 | 117,900.00 | 116,000.00 | 117,700.00 | 0.0M |
| 2025-01-10 | 116,200.00 | 116,200.00 | 115,100.00 | 116,000.00 | 0.0M |
| 2025-01-09 | 118,300.00 | 118,300.00 | 116,000.00 | 116,100.00 | 0.0M |
| 2025-01-08 | 116,900.00 | 118,800.00 | 116,700.00 | 118,200.00 | 0.0M |
| 2025-01-07 | 117,000.00 | 117,000.00 | 116,000.00 | 116,700.00 | 0.0M |
| 2025-01-06 | 118,300.00 | 118,500.00 | 116,600.00 | 116,600.00 | 0.0M |
| 2025-01-03 | 120,000.00 | 120,000.00 | 118,200.00 | 118,300.00 | 0.0M |
| 2025-01-02 | 121,800.00 | 121,800.00 | 118,300.00 | 118,900.00 | 0.0M |