106.25
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 | 109.98 | 113.49 | 105.00 | 106.25 | 3.8M |
| 2025-09-25 | 113.01 | 116.44 | 109.00 | 112.27 | 5.5M |
| 2025-09-24 | 101.00 | 109.30 | 99.20 | 106.79 | 3.9M |
| 2025-09-23 | 102.52 | 104.98 | 98.37 | 100.25 | 2.5M |
| 2025-09-22 | 95.60 | 105.60 | 95.60 | 103.59 | 4.1M |
| 2025-09-19 | 100.00 | 100.66 | 95.18 | 96.15 | 3.3M |
| 2025-09-18 | 101.18 | 107.99 | 97.92 | 100.07 | 4.2M |
| 2025-09-17 | 101.00 | 104.04 | 100.44 | 101.70 | 3.0M |
| 2025-09-16 | 92.38 | 104.44 | 92.38 | 103.30 | 5.6M |
| 2025-09-15 | 93.21 | 94.99 | 91.21 | 91.49 | 2.1M |
| 2025-09-12 | 96.50 | 97.60 | 93.36 | 94.15 | 2.5M |
| 2025-09-11 | 94.00 | 95.89 | 91.82 | 94.98 | 2.8M |
| 2025-09-10 | 87.00 | 94.36 | 87.00 | 94.25 | 4.1M |
| 2025-09-09 | 88.51 | 89.50 | 86.72 | 87.28 | 1.6M |
| 2025-09-08 | 86.80 | 90.93 | 86.80 | 89.85 | 2.3M |
| 2025-09-05 | 85.78 | 87.47 | 84.31 | 86.92 | 1.9M |
| 2025-09-04 | 88.23 | 90.18 | 83.93 | 85.02 | 2.1M |
| 2025-09-03 | 89.20 | 90.33 | 86.03 | 89.19 | 2.5M |
| 2025-09-02 | 89.34 | 90.87 | 85.21 | 89.71 | 3.2M |
| 2025-09-01 | 92.31 | 94.36 | 88.92 | 89.26 | 3.1M |
| 2025-08-29 | 95.55 | 95.88 | 91.83 | 92.98 | 2.1M |
| 2025-08-28 | 97.20 | 97.48 | 91.23 | 94.71 | 3.5M |
| 2025-08-27 | 93.98 | 100.60 | 93.98 | 98.26 | 3.8M |
| 2025-08-26 | 97.49 | 98.19 | 93.55 | 93.80 | 2.5M |
| 2025-08-25 | 96.58 | 99.26 | 95.54 | 98.08 | 3.2M |
| 2025-08-22 | 94.99 | 97.02 | 93.40 | 96.58 | 3.0M |
| 2025-08-21 | 99.00 | 100.59 | 93.88 | 94.71 | 3.4M |
| 2025-08-20 | 103.04 | 103.56 | 97.10 | 101.00 | 4.7M |
| 2025-08-19 | 98.39 | 113.98 | 92.20 | 106.54 | 8.2M |
| 2025-08-18 | 88.90 | 97.88 | 87.82 | 94.98 | 3.9M |
| 2025-08-15 | 85.15 | 88.56 | 85.00 | 88.56 | 1.6M |
| 2025-08-14 | 87.52 | 88.00 | 84.73 | 85.42 | 1.3M |
| 2025-08-13 | 87.13 | 89.65 | 85.96 | 87.40 | 1.5M |
| 2025-08-12 | 88.59 | 88.59 | 85.87 | 87.56 | 1.4M |
| 2025-08-11 | 83.13 | 89.25 | 83.13 | 88.09 | 2.9M |
| 2025-08-08 | 83.90 | 84.26 | 81.80 | 82.00 | 1.8M |
| 2025-08-07 | 86.01 | 86.64 | 84.23 | 84.39 | 1.7M |
| 2025-08-06 | 86.21 | 87.57 | 85.18 | 86.36 | 1.9M |
| 2025-08-05 | 83.49 | 86.46 | 82.42 | 86.15 | 2.3M |
| 2025-08-04 | 83.47 | 83.48 | 81.69 | 82.90 | 1.3M |
| 2025-08-01 | 79.34 | 83.75 | 79.30 | 83.50 | 2.8M |
| 2025-07-31 | 76.88 | 81.62 | 76.75 | 79.22 | 2.2M |
| 2025-07-30 | 79.10 | 79.10 | 76.60 | 77.17 | 1.1M |
| 2025-07-29 | 78.76 | 79.60 | 78.01 | 79.10 | 0.9M |
| 2025-07-28 | 80.39 | 80.39 | 78.58 | 78.76 | 1.3M |
| 2025-07-25 | 80.00 | 80.41 | 79.06 | 79.45 | 1.1M |
| 2025-07-24 | 76.33 | 80.46 | 75.33 | 80.44 | 2.7M |
| 2025-07-23 | 77.12 | 77.12 | 75.72 | 75.97 | 0.9M |
| 2025-07-22 | 77.42 | 77.98 | 76.50 | 77.12 | 0.9M |
| 2025-07-21 | 77.39 | 78.13 | 76.41 | 77.60 | 1.1M |
| 2025-07-18 | 78.00 | 78.34 | 76.80 | 77.16 | 1.1M |
| 2025-07-17 | 77.78 | 79.25 | 77.19 | 78.35 | 1.6M |
| 2025-07-16 | 75.93 | 77.62 | 75.70 | 77.05 | 1.4M |
| 2025-07-15 | 74.82 | 77.27 | 74.36 | 76.33 | 1.9M |
| 2025-07-14 | 73.66 | 74.81 | 73.43 | 74.58 | 0.9M |
| 2025-07-11 | 73.00 | 74.26 | 72.28 | 73.52 | 0.8M |
| 2025-07-10 | 73.59 | 74.14 | 72.28 | 72.76 | 0.9M |
| 2025-07-09 | 75.62 | 76.56 | 73.90 | 73.99 | 0.8M |
| 2025-07-08 | 73.99 | 75.47 | 73.92 | 75.35 | 0.7M |
| 2025-07-07 | 74.45 | 74.55 | 73.30 | 74.43 | 0.7M |
| 2025-07-04 | 75.45 | 75.47 | 73.30 | 74.35 | 1.1M |
| 2025-07-03 | 76.75 | 77.00 | 75.15 | 75.50 | 0.8M |
| 2025-07-02 | 77.76 | 78.45 | 75.85 | 76.60 | 0.6M |
| 2025-07-01 | 77.23 | 78.19 | 75.51 | 78.19 | 1.1M |
| 2025-06-30 | 76.62 | 78.16 | 76.19 | 77.23 | 0.8M |
| 2025-06-27 | 76.71 | 77.37 | 76.26 | 76.41 | 0.9M |
| 2025-06-26 | 76.97 | 78.83 | 76.41 | 76.78 | 1.1M |
| 2025-06-25 | 76.91 | 77.49 | 76.28 | 76.97 | 1.1M |
| 2025-06-24 | 74.04 | 77.53 | 73.69 | 76.90 | 1.7M |
| 2025-06-23 | 70.70 | 75.12 | 70.70 | 73.97 | 1.3M |
| 2025-06-20 | 72.52 | 73.20 | 70.80 | 71.15 | 1.0M |
| 2025-06-19 | 74.81 | 76.67 | 72.30 | 72.95 | 1.4M |
| 2025-06-18 | 73.77 | 75.44 | 73.36 | 75.20 | 1.7M |
| 2025-06-17 | 73.97 | 75.27 | 72.88 | 73.92 | 1.6M |
| 2025-06-16 | 72.23 | 74.22 | 71.68 | 73.96 | 1.4M |
| 2025-06-13 | 73.02 | 74.07 | 72.02 | 72.23 | 1.4M |
| 2025-06-12 | 70.71 | 73.75 | 70.04 | 73.30 | 2.2M |
| 2025-06-11 | 70.51 | 71.28 | 70.51 | 70.71 | 0.7M |
| 2025-06-10 | 72.30 | 72.30 | 69.34 | 70.50 | 1.4M |
| 2025-06-09 | 73.09 | 73.27 | 71.83 | 72.01 | 1.2M |
| 2025-06-06 | 74.09 | 74.10 | 72.88 | 73.02 | 0.8M |
| 2025-06-05 | 74.20 | 74.54 | 73.18 | 74.30 | 1.1M |
| 2025-06-04 | 72.87 | 74.37 | 72.62 | 74.22 | 1.4M |
| 2025-06-03 | 72.48 | 73.17 | 71.56 | 72.96 | 1.0M |
| 2025-05-30 | 75.29 | 75.29 | 72.09 | 72.85 | 1.3M |
| 2025-05-29 | 75.59 | 76.50 | 74.80 | 75.20 | 1.3M |
| 2025-05-28 | 77.38 | 77.77 | 75.44 | 75.59 | 1.0M |
| 2025-05-27 | 78.44 | 80.01 | 76.47 | 77.33 | 1.2M |
| 2025-05-26 | 78.62 | 80.30 | 77.45 | 78.36 | 0.9M |
| 2025-05-23 | 79.82 | 81.44 | 78.91 | 79.04 | 0.9M |
| 2025-05-22 | 82.01 | 82.87 | 79.91 | 80.33 | 1.2M |
| 2025-05-21 | 83.26 | 83.86 | 81.44 | 81.88 | 1.0M |
| 2025-05-20 | 84.07 | 84.26 | 82.56 | 83.26 | 1.2M |
| 2025-05-19 | 83.50 | 84.65 | 81.00 | 84.16 | 1.7M |
| 2025-05-16 | 83.29 | 86.30 | 83.29 | 83.92 | 1.4M |
| 2025-05-15 | 86.26 | 86.26 | 82.14 | 83.60 | 1.6M |
| 2025-05-14 | 86.74 | 88.30 | 85.38 | 86.38 | 2.1M |
| 2025-05-13 | 87.02 | 88.58 | 85.01 | 86.86 | 2.4M |
| 2025-05-12 | 86.97 | 88.04 | 85.13 | 85.77 | 2.5M |
| 2025-05-09 | 89.68 | 90.70 | 85.00 | 86.33 | 3.1M |
| 2025-05-08 | 86.68 | 93.40 | 86.60 | 89.68 | 3.6M |
| 2025-05-07 | 85.12 | 91.33 | 85.12 | 88.00 | 4.0M |
| 2025-05-06 | 78.85 | 88.64 | 78.85 | 86.98 | 4.3M |
| 2025-04-30 | 74.80 | 77.28 | 74.30 | 76.05 | 1.2M |
| 2025-04-29 | 72.98 | 75.99 | 72.98 | 74.75 | 1.2M |
| 2025-04-28 | 75.40 | 77.30 | 73.29 | 73.80 | 1.6M |
| 2025-04-25 | 72.40 | 77.75 | 71.28 | 76.41 | 2.5M |
| 2025-04-24 | 69.85 | 75.98 | 69.70 | 72.30 | 2.6M |
| 2025-04-23 | 66.96 | 69.97 | 66.96 | 69.06 | 1.5M |
| 2025-04-22 | 67.00 | 67.50 | 66.02 | 66.42 | 0.9M |
| 2025-04-21 | 63.90 | 67.89 | 63.66 | 67.31 | 1.4M |
| 2025-04-18 | 64.63 | 65.22 | 63.87 | 64.20 | 0.4M |
| 2025-04-17 | 64.34 | 65.69 | 64.30 | 64.62 | 0.6M |
| 2025-04-16 | 67.01 | 67.41 | 64.49 | 64.99 | 1.2M |
| 2025-04-15 | 68.26 | 68.81 | 66.61 | 67.44 | 1.1M |
| 2025-04-14 | 68.99 | 70.20 | 68.00 | 68.38 | 1.4M |
| 2025-04-11 | 65.98 | 69.85 | 64.97 | 68.86 | 1.5M |
| 2025-04-10 | 65.80 | 69.20 | 65.50 | 66.12 | 2.3M |
| 2025-04-09 | 60.05 | 63.60 | 55.30 | 63.19 | 1.7M |
| 2025-04-08 | 63.61 | 65.83 | 59.88 | 60.87 | 2.0M |
| 2025-04-07 | 69.01 | 72.49 | 61.50 | 62.05 | 2.3M |
| 2025-04-03 | 82.18 | 83.65 | 75.31 | 76.88 | 2.8M |
| 2025-04-02 | 79.18 | 84.50 | 79.18 | 83.27 | 1.5M |
| 2025-04-01 | 78.90 | 81.55 | 78.90 | 79.97 | 1.0M |
| 2025-03-31 | 79.49 | 80.17 | 76.71 | 79.99 | 1.0M |
| 2025-03-28 | 80.25 | 83.73 | 79.50 | 79.70 | 1.0M |
| 2025-03-27 | 79.97 | 81.80 | 77.28 | 81.09 | 1.5M |
| 2025-03-26 | 78.18 | 82.63 | 78.18 | 80.44 | 1.6M |
| 2025-03-25 | 85.60 | 87.87 | 79.12 | 79.59 | 2.3M |
| 2025-03-24 | 85.27 | 86.57 | 83.00 | 85.48 | 1.9M |
| 2025-03-21 | 85.69 | 89.00 | 84.71 | 86.10 | 2.8M |
| 2025-03-20 | 80.86 | 87.97 | 80.60 | 86.55 | 3.3M |
| 2025-03-19 | 81.67 | 82.33 | 80.30 | 80.90 | 1.3M |
| 2025-03-18 | 83.55 | 84.98 | 81.54 | 82.10 | 1.6M |
| 2025-03-17 | 83.30 | 85.15 | 82.02 | 83.83 | 1.2M |
| 2025-03-14 | 80.86 | 85.84 | 80.86 | 84.28 | 2.5M |
| 2025-03-13 | 86.54 | 86.68 | 81.10 | 81.37 | 3.0M |
| 2025-03-12 | 87.00 | 87.89 | 84.00 | 87.68 | 3.9M |
| 2025-03-11 | 79.78 | 89.50 | 78.88 | 87.95 | 5.6M |
| 2025-03-10 | 78.00 | 84.98 | 76.58 | 82.69 | 5.1M |
| 2025-03-07 | 76.32 | 78.38 | 75.50 | 76.85 | 2.5M |
| 2025-03-06 | 75.20 | 80.18 | 75.08 | 77.31 | 3.9M |
| 2025-03-05 | 74.01 | 74.77 | 72.88 | 74.59 | 1.7M |
| 2025-03-04 | 74.00 | 76.26 | 73.61 | 74.16 | 2.0M |
| 2025-03-03 | 72.50 | 75.85 | 72.07 | 74.80 | 2.3M |
| 2025-02-28 | 78.95 | 78.95 | 71.88 | 72.21 | 3.4M |
| 2025-02-27 | 82.00 | 83.50 | 78.00 | 78.99 | 3.2M |
| 2025-02-26 | 77.80 | 89.47 | 77.80 | 82.00 | 5.0M |
| 2025-02-25 | 77.50 | 79.98 | 76.00 | 77.80 | 2.8M |
| 2025-02-24 | 83.13 | 83.14 | 77.12 | 80.20 | 4.9M |
| 2025-02-21 | 75.51 | 85.00 | 74.08 | 84.75 | 5.6M |
| 2025-02-20 | 77.21 | 79.84 | 74.66 | 75.31 | 4.1M |
| 2025-02-19 | 68.25 | 78.39 | 67.31 | 77.30 | 5.6M |
| 2025-02-18 | 65.10 | 69.55 | 64.89 | 68.26 | 3.7M |
| 2025-02-17 | 63.31 | 65.18 | 62.92 | 64.82 | 1.4M |
| 2025-02-14 | 64.56 | 64.91 | 63.12 | 63.32 | 0.8M |
| 2025-02-13 | 64.57 | 65.40 | 63.40 | 64.80 | 1.3M |
| 2025-02-12 | 63.78 | 65.00 | 62.88 | 64.82 | 1.3M |
| 2025-02-11 | 64.02 | 64.40 | 63.25 | 63.85 | 0.9M |
| 2025-02-10 | 65.38 | 65.38 | 63.12 | 64.36 | 1.7M |
| 2025-02-07 | 63.90 | 66.66 | 63.52 | 65.50 | 2.6M |
| 2025-02-06 | 61.64 | 64.28 | 61.50 | 63.90 | 1.8M |
| 2025-02-05 | 62.50 | 63.37 | 61.70 | 61.92 | 1.1M |
| 2025-01-27 | 63.46 | 63.58 | 61.90 | 62.42 | 1.3M |
| 2025-01-24 | 61.55 | 63.82 | 60.68 | 63.59 | 1.8M |
| 2025-01-23 | 62.20 | 63.00 | 61.10 | 61.10 | 1.2M |
| 2025-01-22 | 61.93 | 62.87 | 60.60 | 61.80 | 1.3M |
| 2025-01-21 | 61.57 | 62.98 | 60.62 | 61.94 | 2.1M |
| 2025-01-20 | 58.61 | 61.47 | 58.56 | 61.27 | 1.8M |
| 2025-01-17 | 57.75 | 59.29 | 57.28 | 58.27 | 0.7M |
| 2025-01-16 | 59.20 | 59.76 | 57.15 | 57.88 | 1.0M |
| 2025-01-15 | 58.03 | 59.99 | 57.78 | 58.81 | 1.3M |
| 2025-01-14 | 55.11 | 58.23 | 55.10 | 58.20 | 1.0M |
| 2025-01-13 | 54.83 | 56.28 | 54.02 | 55.10 | 0.5M |
| 2025-01-10 | 56.98 | 58.69 | 55.38 | 55.38 | 1.0M |
| 2025-01-09 | 55.85 | 57.50 | 55.74 | 56.98 | 0.9M |
| 2025-01-08 | 56.01 | 56.57 | 54.23 | 56.10 | 0.8M |
| 2025-01-07 | 53.67 | 56.75 | 53.43 | 56.70 | 1.4M |
| 2025-01-06 | 52.88 | 54.52 | 51.62 | 53.67 | 0.9M |
| 2025-01-03 | 56.00 | 56.48 | 52.50 | 53.09 | 1.3M |
| 2025-01-02 | 59.59 | 59.61 | 55.11 | 56.00 | 1.6M |