97.24
最終更新: 2025-10-02
| 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 |
|---|---|---|---|---|---|
| 2025-10-02 | 95.00 | 104.00 | 90.50 | 97.24 | 0.0M |
| 2025-10-01 | 95.00 | 101.90 | 90.13 | 94.58 | 0.0M |
| 2025-09-30 | 111.55 | 111.55 | 95.00 | 99.07 | 0.0M |
| 2025-09-29 | 98.00 | 101.41 | 98.00 | 101.41 | 0.0M |
| 2025-09-26 | 92.00 | 92.19 | 88.00 | 92.19 | 0.0M |
| 2025-09-25 | 78.06 | 86.69 | 76.61 | 83.81 | 0.0M |
| 2025-09-24 | 79.45 | 79.45 | 78.00 | 78.81 | 0.0M |
| 2025-09-23 | 79.00 | 79.01 | 79.00 | 79.00 | 0.0M |
| 2025-09-22 | 79.00 | 79.80 | 78.00 | 78.86 | 0.0M |
| 2025-09-19 | 80.00 | 82.59 | 79.44 | 80.34 | 0.0M |
| 2025-09-18 | 79.69 | 80.00 | 79.69 | 79.93 | 0.0M |
| 2025-09-17 | 79.80 | 79.98 | 71.01 | 75.18 | 0.0M |
| 2025-09-16 | 74.14 | 80.00 | 72.10 | 77.03 | 0.0M |
| 2025-09-15 | 75.01 | 78.00 | 70.00 | 75.01 | 0.0M |
| 2025-09-12 | 75.15 | 76.94 | 72.05 | 75.01 | 0.0M |
| 2025-09-11 | 78.84 | 80.00 | 74.01 | 79.34 | 0.0M |
| 2025-09-10 | 73.00 | 79.44 | 73.00 | 75.64 | 0.0M |
| 2025-09-09 | 74.33 | 75.87 | 73.76 | 79.35 | 0.0M |
| 2025-09-08 | 73.54 | 78.15 | 73.01 | 79.35 | 0.0M |
| 2025-09-05 | 74.65 | 79.00 | 73.00 | 79.35 | 0.0M |
| 2025-09-04 | 72.86 | 79.35 | 72.86 | 79.35 | 0.0M |
| 2025-09-03 | 79.40 | 79.82 | 79.40 | 79.35 | 0.0M |
| 2025-09-02 | 72.15 | 79.35 | 72.15 | 79.35 | 0.0M |
| 2025-09-01 | 81.00 | 81.00 | 72.01 | 72.14 | 0.0M |
| 2025-08-29 | 81.00 | 81.00 | 81.00 | 76.00 | 0.0M |
| 2025-08-28 | 75.20 | 83.00 | 75.20 | 76.00 | 0.0M |
| 2025-08-27 | 77.00 | 77.00 | 77.00 | 76.00 | 0.0M |
| 2025-08-26 | 77.00 | 77.00 | 77.00 | 76.00 | 0.0M |
| 2025-08-25 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2025-08-22 | 77.01 | 79.00 | 76.06 | 76.00 | 0.0M |
| 2025-08-21 | 80.01 | 80.01 | 76.00 | 76.00 | 0.0M |
| 2025-08-20 | 80.01 | 82.00 | 80.01 | 81.98 | 0.0M |
| 2025-08-19 | 80.01 | 80.01 | 80.01 | 81.98 | 0.0M |
| 2025-08-18 | 80.01 | 88.00 | 80.01 | 81.98 | 0.0M |
| 2025-08-15 | 81.00 | 88.00 | 78.01 | 81.32 | 0.0M |
| 2025-08-13 | 80.02 | 83.00 | 76.02 | 80.02 | 0.0M |
| 2025-08-12 | 80.01 | 80.02 | 80.00 | 80.02 | 0.0M |
| 2025-08-11 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2025-08-08 | 81.50 | 82.00 | 81.50 | 81.50 | 0.0M |
| 2025-08-07 | 79.90 | 82.10 | 79.90 | 81.43 | 0.0M |
| 2025-08-06 | 79.90 | 80.00 | 79.90 | 79.30 | 0.0M |
| 2025-08-05 | 79.90 | 79.90 | 79.30 | 79.30 | 0.0M |
| 2025-08-04 | 79.30 | 83.00 | 79.00 | 79.30 | 0.0M |
| 2025-08-01 | 81.00 | 84.00 | 79.33 | 79.30 | 0.0M |
| 2025-07-31 | 81.00 | 82.00 | 81.00 | 79.30 | 0.0M |
| 2025-07-30 | 80.10 | 80.10 | 79.07 | 79.30 | 0.0M |
| 2025-07-29 | 83.00 | 84.85 | 82.02 | 82.17 | 0.0M |
| 2025-07-28 | 82.02 | 88.80 | 82.02 | 82.17 | 0.0M |
| 2025-07-25 | 77.50 | 89.24 | 77.50 | 82.17 | 0.0M |
| 2025-07-24 | 82.00 | 82.00 | 78.25 | 81.17 | 0.0M |
| 2025-07-23 | 80.04 | 82.00 | 79.01 | 81.17 | 0.0M |
| 2025-07-22 | 85.00 | 85.00 | 80.01 | 80.04 | 0.0M |
| 2025-07-21 | 86.00 | 88.00 | 82.00 | 85.37 | 0.0M |
| 2025-07-18 | 85.01 | 85.01 | 85.01 | 85.37 | 0.0M |
| 2025-07-17 | 85.01 | 86.00 | 84.00 | 85.37 | 0.0M |
| 2025-07-16 | 88.00 | 90.00 | 84.00 | 86.00 | 0.0M |
| 2025-07-15 | 88.99 | 90.00 | 76.55 | 88.00 | 0.0M |
| 2025-07-14 | 89.00 | 89.00 | 89.00 | 84.99 | 0.0M |
| 2025-07-11 | 76.49 | 89.00 | 76.49 | 84.99 | 0.0M |
| 2025-07-10 | 84.99 | 89.99 | 84.99 | 84.99 | 0.0M |
| 2025-07-09 | 76.99 | 88.74 | 76.66 | 84.99 | 0.0M |
| 2025-07-08 | 74.50 | 83.00 | 74.50 | 80.67 | 0.0M |
| 2025-07-07 | 76.82 | 82.00 | 76.82 | 82.00 | 0.0M |
| 2025-07-04 | 75.00 | 76.56 | 75.00 | 76.50 | 0.0M |
| 2025-07-03 | 87.00 | 87.00 | 80.00 | 80.00 | 0.0M |
| 2025-07-02 | 81.51 | 81.60 | 80.00 | 80.00 | 0.0M |
| 2025-07-01 | 89.33 | 89.33 | 80.40 | 81.42 | 0.0M |
| 2025-06-30 | 88.00 | 89.34 | 74.15 | 89.33 | 0.0M |
| 2025-06-27 | 78.00 | 88.00 | 78.00 | 81.22 | 0.0M |
| 2025-06-26 | 77.00 | 80.80 | 77.00 | 80.80 | 0.0M |
| 2025-06-25 | 77.00 | 84.20 | 77.00 | 81.48 | 0.0M |
| 2025-06-24 | 80.95 | 89.63 | 77.15 | 81.48 | 0.0M |
| 2025-06-23 | 73.86 | 84.68 | 72.56 | 81.48 | 0.0M |
| 2025-06-20 | 87.10 | 87.10 | 72.36 | 80.02 | 0.0M |
| 2025-06-19 | 89.94 | 90.00 | 77.05 | 80.02 | 0.0M |
| 2025-06-18 | 84.65 | 93.00 | 79.20 | 82.24 | 0.0M |
| 2025-06-17 | 75.70 | 88.00 | 75.70 | 84.65 | 0.0M |
| 2025-06-16 | 78.65 | 85.00 | 72.50 | 80.23 | 0.0M |
| 2025-06-13 | 79.20 | 86.90 | 78.30 | 78.62 | 0.0M |
| 2025-06-12 | 80.50 | 91.70 | 76.55 | 86.94 | 0.0M |
| 2025-06-11 | 75.46 | 85.00 | 74.90 | 83.37 | 0.0M |
| 2025-06-10 | 82.95 | 83.79 | 75.75 | 83.22 | 0.0M |
| 2025-06-05 | 80.05 | 83.75 | 78.26 | 83.79 | 0.0M |
| 2025-06-04 | 89.79 | 89.79 | 78.30 | 83.79 | 0.0M |
| 2025-06-03 | 89.81 | 95.00 | 80.91 | 83.79 | 0.0M |
| 2025-06-02 | 78.10 | 91.85 | 78.01 | 89.81 | 0.0M |
| 2025-05-30 | 75.28 | 88.00 | 75.28 | 83.53 | 0.0M |
| 2025-05-27 | 80.10 | 80.10 | 80.00 | 80.00 | 0.0M |
| 2025-05-26 | 85.95 | 85.95 | 74.23 | 82.01 | 0.0M |
| 2025-05-23 | 84.98 | 88.00 | 82.00 | 82.01 | 0.0M |
| 2025-05-22 | 80.00 | 85.00 | 78.01 | 84.98 | 0.0M |
| 2025-05-21 | 78.05 | 78.05 | 78.05 | 78.01 | 0.0M |
| 2025-05-20 | 78.05 | 80.22 | 77.05 | 78.01 | 0.0M |
| 2025-05-19 | 76.20 | 83.70 | 72.04 | 76.11 | 0.0M |
| 2025-05-16 | 68.90 | 83.53 | 68.90 | 76.11 | 0.0M |
| 2025-05-15 | 64.40 | 77.00 | 64.40 | 76.11 | 0.0M |
| 2025-05-14 | 63.95 | 70.99 | 63.95 | 70.00 | 0.0M |
| 2025-05-13 | 64.70 | 64.70 | 64.70 | 70.00 | 0.0M |
| 2025-05-12 | 69.88 | 70.00 | 69.88 | 70.00 | 0.0M |
| 2025-05-09 | 63.00 | 63.00 | 63.00 | 69.88 | 0.0M |
| 2025-05-07 | 63.14 | 76.70 | 63.14 | 69.88 | 0.0M |
| 2025-05-06 | 74.95 | 74.95 | 73.00 | 69.88 | 0.0M |
| 2025-05-05 | 67.10 | 67.10 | 67.10 | 69.88 | 0.0M |
| 2025-05-02 | 75.85 | 75.85 | 62.89 | 69.88 | 0.0M |
| 2025-04-30 | 67.70 | 67.70 | 67.70 | 69.88 | 0.0M |
| 2025-04-29 | 63.25 | 70.00 | 63.25 | 69.88 | 0.0M |
| 2025-04-28 | 79.90 | 80.00 | 68.02 | 68.77 | 0.0M |
| 2025-04-25 | 73.00 | 75.64 | 63.10 | 74.92 | 0.0M |
| 2025-04-24 | 68.74 | 68.74 | 63.76 | 68.76 | 0.0M |
| 2025-04-23 | 65.00 | 68.79 | 63.75 | 68.76 | 0.0M |
| 2025-04-22 | 59.50 | 69.99 | 59.50 | 62.54 | 0.0M |
| 2025-04-21 | 66.67 | 66.67 | 66.67 | 66.11 | 0.0M |
| 2025-04-17 | 63.95 | 70.13 | 63.95 | 66.11 | 0.0M |
| 2025-04-16 | 60.50 | 64.20 | 60.50 | 66.11 | 0.0M |
| 2025-04-15 | 63.10 | 72.65 | 63.10 | 66.11 | 0.0M |
| 2025-04-14 | 66.70 | 66.70 | 66.00 | 66.11 | 0.0M |
| 2025-04-11 | 65.60 | 68.77 | 65.60 | 65.13 | 0.0M |
| 2025-04-10 | 69.95 | 70.10 | 69.95 | 64.01 | 0.0M |
| 2025-04-09 | 65.00 | 65.00 | 63.01 | 64.01 | 0.0M |
| 2025-04-03 | 70.01 | 70.99 | 70.01 | 70.01 | 0.0M |
| 2025-03-27 | 68.44 | 68.44 | 68.44 | 71.59 | 0.0M |
| 2025-03-25 | 71.55 | 71.55 | 65.05 | 71.59 | 0.0M |
| 2025-03-24 | 71.59 | 71.59 | 65.00 | 71.59 | 0.0M |
| 2025-03-17 | 67.00 | 71.60 | 67.00 | 71.59 | 0.0M |
| 2025-03-07 | 70.00 | 71.00 | 70.00 | 71.00 | 0.0M |
| 2025-03-06 | 67.00 | 70.00 | 64.05 | 71.00 | 0.0M |
| 2025-03-03 | 70.99 | 71.00 | 70.99 | 71.00 | 0.0M |
| 2025-02-24 | 68.20 | 70.80 | 68.20 | 71.00 | 0.0M |
| 2025-02-21 | 69.20 | 76.79 | 69.20 | 71.00 | 0.0M |
| 2025-02-19 | 70.20 | 70.65 | 70.20 | 71.00 | 0.0M |
| 2025-02-18 | 71.99 | 71.99 | 67.02 | 71.00 | 0.0M |
| 2025-02-17 | 71.97 | 72.00 | 71.97 | 71.00 | 0.0M |
| 2025-02-13 | 76.83 | 76.83 | 76.83 | 71.00 | 0.0M |
| 2025-02-07 | 71.07 | 71.07 | 71.07 | 71.00 | 0.0M |
| 2025-02-04 | 66.55 | 70.49 | 66.55 | 71.00 | 0.0M |
| 2025-02-03 | 71.50 | 71.50 | 71.50 | 71.00 | 0.0M |
| 2025-01-31 | 66.20 | 72.98 | 66.10 | 71.00 | 0.0M |
| 2025-01-30 | 72.00 | 72.00 | 67.05 | 71.00 | 0.0M |
| 2025-01-27 | 67.90 | 67.90 | 67.90 | 71.00 | 0.0M |
| 2025-01-24 | 74.95 | 74.95 | 74.00 | 71.00 | 0.0M |
| 2025-01-21 | 72.40 | 72.40 | 72.40 | 71.00 | 0.0M |
| 2025-01-20 | 67.70 | 67.70 | 67.70 | 71.00 | 0.0M |
| 2025-01-16 | 70.99 | 71.81 | 70.99 | 71.00 | 0.0M |
| 2025-01-14 | 70.99 | 71.00 | 70.99 | 71.00 | 0.0M |
| 2025-01-13 | 70.35 | 73.95 | 70.35 | 69.07 | 0.0M |
| 2025-01-10 | 68.00 | 68.00 | 68.00 | 68.02 | 0.0M |
| 2025-01-08 | 70.00 | 70.01 | 70.00 | 68.02 | 0.0M |
| 2025-01-03 | 67.30 | 71.43 | 67.30 | 71.43 | 0.0M |
| 2025-01-02 | 70.60 | 70.60 | 68.01 | 68.30 | 0.0M |
| 2025-01-01 | 70.85 | 70.85 | 70.85 | 70.85 | 0.0M |