91.60
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 105.00 | 107.00 | 104.70 | 106.80 | 2.3M |
| 2022-12-29 | 105.20 | 105.20 | 104.00 | 104.80 | 2.3M |
| 2022-12-28 | 107.20 | 108.70 | 104.80 | 105.20 | 4.2M |
| 2022-12-23 | 105.10 | 106.00 | 103.90 | 105.90 | 2.0M |
| 2022-12-22 | 104.20 | 105.60 | 103.90 | 105.50 | 3.3M |
| 2022-12-21 | 104.30 | 104.60 | 102.10 | 103.50 | 2.4M |
| 2022-12-20 | 104.20 | 104.20 | 102.60 | 103.70 | 2.9M |
| 2022-12-19 | 103.80 | 105.80 | 103.80 | 105.10 | 1.9M |
| 2022-12-16 | 103.80 | 105.40 | 103.40 | 105.10 | 4.7M |
| 2022-12-15 | 105.90 | 106.60 | 103.30 | 104.20 | 3.6M |
| 2022-12-14 | 107.50 | 107.60 | 103.50 | 104.70 | 5.3M |
| 2022-12-13 | 101.90 | 106.90 | 100.50 | 106.30 | 8.8M |
| 2022-12-12 | 101.60 | 102.40 | 100.40 | 100.90 | 3.1M |
| 2022-12-09 | 98.40 | 102.50 | 98.20 | 102.50 | 8.2M |
| 2022-12-08 | 98.00 | 99.80 | 96.50 | 98.25 | 7.2M |
| 2022-12-07 | 95.80 | 98.00 | 95.45 | 97.30 | 8.7M |
| 2022-12-06 | 92.55 | 95.50 | 92.55 | 95.35 | 3.5M |
| 2022-12-05 | 94.70 | 94.75 | 93.30 | 93.50 | 2.5M |
| 2022-12-02 | 94.30 | 94.30 | 93.10 | 93.70 | 4.8M |
| 2022-12-01 | 94.85 | 95.10 | 92.75 | 93.60 | 4.4M |
| 2022-11-30 | 93.10 | 94.20 | 92.70 | 93.70 | 6.1M |
| 2022-11-29 | 92.15 | 93.00 | 91.95 | 92.70 | 3.4M |
| 2022-11-28 | 90.70 | 91.60 | 88.90 | 91.05 | 3.2M |
| 2022-11-25 | 91.50 | 92.20 | 91.20 | 92.20 | 1.7M |
| 2022-11-24 | 92.15 | 92.15 | 91.20 | 91.85 | 1.9M |
| 2022-11-23 | 91.90 | 91.90 | 90.30 | 90.95 | 1.6M |
| 2022-11-22 | 91.65 | 92.45 | 90.90 | 91.30 | 2.8M |
| 2022-11-21 | 90.20 | 92.00 | 89.80 | 91.10 | 2.4M |
| 2022-11-18 | 91.65 | 91.90 | 90.65 | 91.25 | 2.8M |
| 2022-11-17 | 92.75 | 93.75 | 91.85 | 91.95 | 2.9M |
| 2022-11-16 | 92.10 | 93.95 | 91.95 | 92.75 | 4.2M |
| 2022-11-15 | 94.55 | 94.55 | 91.95 | 92.65 | 4.7M |
| 2022-11-14 | 91.40 | 92.50 | 89.80 | 91.90 | 7.9M |
| 2022-11-11 | 88.90 | 91.40 | 88.80 | 89.40 | 7.3M |
| 2022-11-10 | 85.05 | 86.20 | 84.30 | 85.85 | 2.9M |
| 2022-11-09 | 86.20 | 86.80 | 84.70 | 84.85 | 3.2M |
| 2022-11-08 | 84.65 | 87.00 | 84.60 | 85.20 | 5.4M |
| 2022-11-07 | 84.55 | 85.20 | 84.00 | 84.20 | 4.8M |
| 2022-11-04 | 86.30 | 89.70 | 86.30 | 88.25 | 5.5M |
| 2022-11-03 | 87.35 | 87.35 | 85.95 | 86.45 | 4.2M |
| 2022-11-02 | 85.90 | 87.70 | 85.00 | 87.35 | 4.6M |
| 2022-11-01 | 84.50 | 86.35 | 84.45 | 85.90 | 4.0M |
| 2022-10-31 | 84.90 | 85.60 | 83.10 | 84.45 | 6.0M |
| 2022-10-28 | 86.95 | 87.40 | 84.70 | 85.35 | 5.2M |
| 2022-10-27 | 87.15 | 87.25 | 86.35 | 86.40 | 3.0M |
| 2022-10-26 | 86.25 | 87.70 | 85.55 | 85.90 | 4.2M |
| 2022-10-25 | 87.70 | 87.95 | 85.15 | 85.95 | 9.6M |
| 2022-10-24 | 90.20 | 90.20 | 87.65 | 88.70 | 5.5M |
| 2022-10-21 | 91.45 | 91.45 | 89.10 | 90.50 | 2.8M |
| 2022-10-20 | 89.35 | 90.95 | 88.30 | 90.95 | 4.0M |
| 2022-10-19 | 91.80 | 94.20 | 89.25 | 89.50 | 6.3M |
| 2022-10-18 | 92.20 | 92.80 | 91.00 | 92.80 | 3.3M |
| 2022-10-17 | 90.35 | 92.05 | 90.25 | 91.70 | 3.5M |
| 2022-10-14 | 91.50 | 94.00 | 90.55 | 91.25 | 6.5M |
| 2022-10-13 | 87.95 | 90.70 | 87.50 | 90.60 | 6.0M |
| 2022-10-12 | 89.55 | 89.70 | 88.05 | 88.25 | 3.1M |
| 2022-10-11 | 90.35 | 90.70 | 89.10 | 89.55 | 2.2M |
| 2022-10-10 | 89.40 | 89.75 | 89.10 | 89.55 | 2.7M |
| 2022-10-07 | 89.90 | 90.95 | 89.20 | 90.80 | 2.4M |
| 2022-10-06 | 90.30 | 91.20 | 90.05 | 90.90 | 3.1M |
| 2022-10-05 | 89.20 | 90.60 | 87.60 | 90.30 | 6.3M |
| 2022-10-03 | 84.95 | 87.05 | 84.95 | 86.90 | 2.5M |
| 2022-09-30 | 86.85 | 86.95 | 85.70 | 86.85 | 6.1M |
| 2022-09-29 | 88.55 | 89.55 | 86.30 | 86.85 | 6.0M |
| 2022-09-28 | 91.05 | 91.40 | 88.65 | 88.90 | 6.1M |
| 2022-09-27 | 91.70 | 92.10 | 90.15 | 91.05 | 5.6M |
| 2022-09-26 | 93.05 | 93.05 | 91.25 | 91.70 | 4.7M |
| 2022-09-23 | 93.85 | 93.85 | 92.50 | 93.05 | 3.4M |
| 2022-09-22 | 94.60 | 94.60 | 92.95 | 93.65 | 3.3M |
| 2022-09-21 | 95.40 | 95.95 | 94.65 | 94.70 | 3.0M |
| 2022-09-20 | 95.30 | 96.50 | 95.00 | 96.10 | 3.2M |
| 2022-09-19 | 95.15 | 95.65 | 94.60 | 95.30 | 2.3M |
| 2022-09-16 | 93.80 | 95.50 | 93.60 | 95.40 | 5.5M |
| 2022-09-15 | 94.40 | 95.75 | 94.35 | 95.05 | 2.0M |
| 2022-09-14 | 95.95 | 95.95 | 94.35 | 95.05 | 2.6M |
| 2022-09-13 | 96.45 | 96.90 | 94.80 | 96.55 | 3.5M |
| 2022-09-09 | 94.25 | 96.20 | 94.25 | 95.50 | 3.7M |
| 2022-09-08 | 94.25 | 94.75 | 93.60 | 94.05 | 2.4M |
| 2022-09-07 | 93.30 | 93.80 | 92.50 | 93.60 | 2.3M |
| 2022-09-06 | 92.40 | 93.55 | 92.10 | 93.30 | 1.9M |
| 2022-09-05 | 92.00 | 92.90 | 91.75 | 92.90 | 1.7M |
| 2022-09-02 | 92.50 | 93.20 | 91.70 | 92.80 | 2.4M |
| 2022-09-01 | 92.10 | 92.55 | 91.40 | 92.50 | 2.2M |
| 2022-08-31 | 92.70 | 93.35 | 92.10 | 92.30 | 3.8M |
| 2022-08-30 | 93.75 | 94.35 | 92.75 | 93.30 | 1.8M |
| 2022-08-29 | 93.05 | 93.60 | 92.30 | 93.50 | 1.8M |
| 2022-08-26 | 93.50 | 94.40 | 93.35 | 94.05 | 2.0M |
| 2022-08-25 | 93.30 | 93.40 | 92.10 | 93.40 | 1.4M |
| 2022-08-24 | 94.75 | 94.75 | 92.65 | 93.30 | 2.3M |
| 2022-08-23 | 95.75 | 95.75 | 94.15 | 94.75 | 2.4M |
| 2022-08-22 | 95.95 | 96.50 | 95.45 | 95.75 | 1.5M |
| 2022-08-19 | 95.85 | 96.20 | 95.10 | 95.95 | 1.9M |
| 2022-08-18 | 96.65 | 96.70 | 95.60 | 95.85 | 2.2M |
| 2022-08-17 | 96.95 | 96.95 | 96.00 | 96.50 | 2.2M |
| 2022-08-16 | 95.60 | 96.75 | 95.45 | 95.75 | 1.7M |
| 2022-08-15 | 95.75 | 96.05 | 95.05 | 95.35 | 1.3M |
| 2022-08-12 | 96.00 | 96.20 | 95.25 | 95.75 | 1.7M |
| 2022-08-11 | 95.75 | 96.00 | 94.70 | 95.85 | 2.8M |
| 2022-08-10 | 95.70 | 95.70 | 93.60 | 94.05 | 4.2M |
| 2022-08-09 | 93.70 | 97.95 | 92.70 | 95.70 | 13.1M |
| 2022-08-08 | 92.40 | 93.80 | 92.30 | 93.70 | 1.7M |
| 2022-08-05 | 92.10 | 93.50 | 91.55 | 93.35 | 2.7M |
| 2022-08-04 | 90.95 | 91.95 | 90.95 | 91.85 | 2.0M |
| 2022-08-03 | 91.10 | 91.50 | 90.35 | 90.95 | 2.2M |
| 2022-08-02 | 92.35 | 92.35 | 90.50 | 91.10 | 3.3M |
| 2022-08-01 | 93.85 | 93.85 | 91.60 | 92.65 | 2.3M |
| 2022-07-29 | 92.85 | 93.85 | 92.70 | 93.75 | 4.7M |
| 2022-07-28 | 92.80 | 93.05 | 92.00 | 93.05 | 2.7M |
| 2022-07-27 | 92.45 | 92.95 | 91.40 | 92.85 | 2.0M |
| 2022-07-26 | 91.50 | 92.65 | 91.40 | 92.65 | 2.4M |
| 2022-07-25 | 90.30 | 91.50 | 90.30 | 91.50 | 2.3M |
| 2022-07-22 | 91.65 | 91.65 | 90.55 | 91.00 | 2.2M |
| 2022-07-21 | 91.90 | 92.00 | 90.80 | 91.15 | 3.8M |
| 2022-07-20 | 92.50 | 92.60 | 91.80 | 92.10 | 2.0M |
| 2022-07-19 | 92.00 | 92.65 | 91.10 | 91.95 | 2.5M |
| 2022-07-18 | 91.85 | 92.95 | 91.45 | 92.65 | 2.2M |
| 2022-07-15 | 91.90 | 92.00 | 90.95 | 91.60 | 2.5M |
| 2022-07-14 | 93.50 | 93.50 | 91.00 | 91.95 | 2.6M |
| 2022-07-13 | 93.00 | 93.25 | 92.15 | 93.10 | 2.4M |
| 2022-07-12 | 92.90 | 93.25 | 92.30 | 92.90 | 1.4M |
| 2022-07-11 | 93.90 | 94.00 | 92.05 | 92.90 | 3.0M |
| 2022-07-08 | 93.65 | 93.90 | 93.35 | 93.90 | 2.2M |
| 2022-07-07 | 93.90 | 94.00 | 93.00 | 93.35 | 2.8M |
| 2022-07-06 | 93.60 | 93.95 | 93.00 | 93.95 | 3.0M |
| 2022-07-05 | 93.50 | 93.90 | 93.00 | 93.60 | 1.7M |
| 2022-07-04 | 91.70 | 92.85 | 90.65 | 92.80 | 2.5M |
| 2022-06-30 | 92.80 | 93.90 | 92.30 | 92.70 | 3.4M |
| 2022-06-29 | 93.30 | 94.30 | 93.30 | 93.80 | 2.3M |
| 2022-06-28 | 93.00 | 94.35 | 92.90 | 93.90 | 5.2M |
| 2022-06-27 | 93.50 | 93.85 | 92.30 | 92.90 | 5.5M |
| 2022-06-24 | 92.10 | 92.65 | 91.70 | 92.00 | 2.9M |
| 2022-06-23 | 92.85 | 93.10 | 91.70 | 92.20 | 3.3M |
| 2022-06-22 | 93.15 | 94.00 | 91.85 | 92.05 | 3.4M |
| 2022-06-21 | 91.50 | 93.50 | 91.50 | 93.10 | 2.8M |
| 2022-06-20 | 90.40 | 92.00 | 90.30 | 91.50 | 3.0M |
| 2022-06-17 | 90.45 | 91.70 | 90.25 | 90.70 | 5.1M |
| 2022-06-16 | 92.00 | 92.00 | 90.50 | 90.80 | 5.0M |
| 2022-06-15 | 92.00 | 92.70 | 91.85 | 91.90 | 5.1M |
| 2022-06-14 | 93.50 | 93.80 | 92.75 | 93.30 | 2.5M |
| 2022-06-13 | 94.45 | 95.00 | 93.40 | 94.40 | 3.3M |
| 2022-06-10 | 95.75 | 96.25 | 95.00 | 96.00 | 3.3M |
| 2022-06-09 | 95.55 | 96.45 | 94.65 | 96.30 | 3.3M |
| 2022-06-08 | 96.80 | 96.80 | 95.05 | 95.55 | 3.7M |
| 2022-06-07 | 96.50 | 96.55 | 95.60 | 96.25 | 3.1M |
| 2022-06-06 | 96.10 | 96.85 | 94.60 | 96.60 | 3.1M |
| 2022-06-02 | 97.50 | 97.80 | 95.35 | 96.10 | 4.6M |
| 2022-06-01 | 96.15 | 97.40 | 95.50 | 97.25 | 6.3M |
| 2022-05-31 | 97.15 | 97.40 | 95.80 | 95.90 | 15.8M |
| 2022-05-30 | 97.65 | 97.65 | 96.75 | 97.15 | 3.5M |
| 2022-05-27 | 96.50 | 97.45 | 95.85 | 96.90 | 5.0M |
| 2022-05-26 | 96.00 | 96.00 | 94.45 | 95.50 | 2.8M |
| 2022-05-25 | 95.25 | 95.95 | 95.05 | 95.40 | 3.3M |
| 2022-05-24 | 95.50 | 95.50 | 94.40 | 94.80 | 3.4M |
| 2022-05-23 | 95.15 | 95.70 | 94.25 | 94.95 | 2.8M |
| 2022-05-20 | 94.95 | 95.30 | 94.25 | 95.10 | 3.3M |
| 2022-05-19 | 94.70 | 95.10 | 94.00 | 94.40 | 4.2M |
| 2022-05-18 | 94.95 | 95.60 | 94.20 | 95.20 | 4.5M |
| 2022-05-17 | 94.90 | 95.20 | 93.85 | 95.20 | 4.6M |
| 2022-05-16 | 95.00 | 95.00 | 93.10 | 94.30 | 3.6M |
| 2022-05-13 | 91.95 | 94.60 | 91.15 | 94.00 | 8.9M |
| 2022-05-12 | 90.80 | 91.00 | 90.35 | 90.50 | 3.6M |
| 2022-05-11 | 90.60 | 90.80 | 89.60 | 90.70 | 3.4M |
| 2022-05-10 | 88.80 | 90.75 | 88.10 | 90.25 | 11.5M |
| 2022-05-06 | 94.05 | 94.10 | 92.70 | 92.80 | 4.8M |
| 2022-05-05 | 93.75 | 95.35 | 93.75 | 94.10 | 2.9M |
| 2022-05-04 | 91.45 | 93.50 | 91.45 | 93.50 | 3.7M |
| 2022-05-03 | 91.00 | 91.50 | 90.20 | 91.45 | 6.5M |
| 2022-04-29 | 91.50 | 91.90 | 90.90 | 90.95 | 5.1M |
| 2022-04-28 | 91.50 | 91.90 | 91.20 | 91.85 | 3.3M |
| 2022-04-27 | 93.10 | 93.10 | 91.25 | 91.75 | 3.8M |
| 2022-04-26 | 93.10 | 93.90 | 92.40 | 93.40 | 3.5M |
| 2022-04-25 | 94.00 | 94.00 | 93.00 | 93.40 | 3.1M |
| 2022-04-22 | 94.55 | 94.60 | 93.60 | 94.25 | 2.4M |
| 2022-04-21 | 94.80 | 95.20 | 94.05 | 94.60 | 3.0M |
| 2022-04-20 | 94.95 | 95.40 | 94.30 | 94.40 | 2.8M |
| 2022-04-19 | 95.05 | 95.45 | 93.90 | 95.30 | 3.3M |
| 2022-04-14 | 93.30 | 95.20 | 93.30 | 95.00 | 4.1M |
| 2022-04-13 | 93.45 | 93.75 | 92.70 | 93.30 | 1.9M |
| 2022-04-12 | 93.40 | 93.75 | 92.90 | 93.45 | 1.9M |
| 2022-04-11 | 94.35 | 94.55 | 93.15 | 93.85 | 2.5M |
| 2022-04-08 | 94.00 | 94.70 | 93.30 | 94.35 | 2.0M |
| 2022-04-07 | 94.25 | 94.65 | 93.40 | 94.00 | 3.6M |
| 2022-04-06 | 93.00 | 95.30 | 93.00 | 95.05 | 3.9M |
| 2022-04-04 | 95.25 | 95.35 | 93.85 | 94.05 | 3.1M |
| 2022-04-01 | 93.60 | 94.65 | 93.60 | 94.50 | 2.2M |
| 2022-03-31 | 94.65 | 95.25 | 93.60 | 93.60 | 3.6M |
| 2022-03-30 | 95.05 | 95.95 | 94.50 | 95.25 | 4.5M |
| 2022-03-29 | 95.65 | 95.95 | 94.15 | 94.75 | 3.2M |
| 2022-03-28 | 95.80 | 96.15 | 94.45 | 95.65 | 2.9M |
| 2022-03-25 | 95.00 | 97.20 | 94.85 | 95.75 | 5.5M |
| 2022-03-24 | 94.40 | 95.25 | 94.10 | 95.00 | 3.7M |
| 2022-03-23 | 95.20 | 96.25 | 94.90 | 95.45 | 5.4M |
| 2022-03-22 | 94.50 | 95.40 | 93.70 | 95.25 | 4.5M |
| 2022-03-21 | 95.80 | 95.80 | 93.60 | 93.90 | 5.4M |
| 2022-03-18 | 92.30 | 95.25 | 92.20 | 94.90 | 13.7M |
| 2022-03-17 | 89.85 | 93.30 | 89.80 | 93.10 | 10.8M |
| 2022-03-16 | 89.25 | 89.30 | 87.15 | 88.00 | 7.8M |
| 2022-03-15 | 90.50 | 90.50 | 87.40 | 87.80 | 13.3M |
| 2022-03-14 | 91.30 | 92.30 | 89.90 | 90.75 | 6.8M |
| 2022-03-11 | 90.55 | 91.90 | 89.60 | 91.45 | 5.7M |
| 2022-03-10 | 89.60 | 91.00 | 89.20 | 90.55 | 4.2M |
| 2022-03-09 | 89.85 | 89.95 | 87.90 | 89.15 | 7.6M |
| 2022-03-08 | 90.60 | 91.85 | 90.10 | 91.10 | 5.7M |
| 2022-03-07 | 90.35 | 90.35 | 88.60 | 89.45 | 7.3M |
| 2022-03-04 | 90.00 | 90.45 | 89.60 | 90.35 | 5.0M |
| 2022-03-03 | 90.10 | 91.95 | 90.05 | 91.10 | 4.6M |
| 2022-03-02 | 89.55 | 90.55 | 89.45 | 89.90 | 4.3M |
| 2022-03-01 | 91.00 | 91.40 | 89.80 | 90.40 | 4.8M |
| 2022-02-28 | 92.70 | 92.75 | 90.30 | 90.90 | 9.2M |
| 2022-02-25 | 93.35 | 93.65 | 92.15 | 92.65 | 10.3M |
| 2022-02-24 | 94.50 | 94.90 | 93.25 | 93.95 | 7.0M |
| 2022-02-23 | 95.60 | 96.15 | 94.10 | 95.30 | 5.7M |
| 2022-02-22 | 96.50 | 96.75 | 95.20 | 95.65 | 3.8M |
| 2022-02-21 | 98.20 | 98.20 | 96.90 | 97.75 | 2.3M |
| 2022-02-18 | 98.10 | 98.80 | 97.65 | 98.60 | 2.7M |
| 2022-02-17 | 98.65 | 99.50 | 98.05 | 99.20 | 2.6M |
| 2022-02-16 | 98.80 | 99.55 | 98.55 | 99.00 | 4.2M |
| 2022-02-15 | 97.65 | 98.80 | 97.40 | 98.50 | 4.7M |
| 2022-02-14 | 98.00 | 98.15 | 96.70 | 97.55 | 2.3M |
| 2022-02-11 | 97.80 | 98.80 | 97.80 | 98.60 | 4.4M |
| 2022-02-10 | 98.50 | 98.80 | 98.05 | 98.60 | 3.2M |
| 2022-02-09 | 97.60 | 98.40 | 97.10 | 98.20 | 3.8M |
| 2022-02-08 | 96.40 | 97.35 | 96.30 | 97.00 | 3.5M |
| 2022-02-07 | 96.70 | 97.00 | 95.95 | 96.95 | 3.9M |
| 2022-02-04 | 94.75 | 97.15 | 94.15 | 96.70 | 7.6M |
| 2022-01-31 | 94.95 | 95.40 | 94.05 | 94.75 | 2.9M |
| 2022-01-28 | 95.60 | 95.60 | 94.60 | 94.95 | 5.8M |
| 2022-01-27 | 94.80 | 95.40 | 94.50 | 95.40 | 3.1M |
| 2022-01-26 | 96.40 | 96.40 | 95.05 | 95.40 | 4.0M |
| 2022-01-25 | 95.85 | 96.20 | 94.95 | 95.40 | 5.5M |
| 2022-01-24 | 96.30 | 97.50 | 96.10 | 97.05 | 4.2M |
| 2022-01-21 | 95.30 | 98.50 | 95.05 | 97.50 | 11.8M |
| 2022-01-20 | 94.95 | 95.15 | 94.20 | 95.05 | 5.1M |
| 2022-01-19 | 94.50 | 94.75 | 94.00 | 94.70 | 3.5M |
| 2022-01-18 | 94.50 | 94.85 | 93.70 | 94.55 | 3.2M |
| 2022-01-17 | 94.40 | 94.75 | 94.00 | 94.40 | 2.5M |
| 2022-01-14 | 94.40 | 94.85 | 94.15 | 94.40 | 3.8M |
| 2022-01-13 | 94.85 | 95.50 | 94.25 | 94.40 | 2.8M |
| 2022-01-12 | 95.10 | 95.15 | 94.35 | 94.75 | 3.9M |
| 2022-01-11 | 94.80 | 95.85 | 94.20 | 95.10 | 3.7M |
| 2022-01-10 | 94.10 | 95.00 | 94.05 | 95.00 | 1.9M |
| 2022-01-07 | 93.50 | 94.20 | 92.55 | 94.10 | 2.8M |
| 2022-01-06 | 94.35 | 94.70 | 93.30 | 93.70 | 2.6M |
| 2022-01-05 | 95.50 | 95.60 | 94.30 | 94.60 | 2.8M |
| 2022-01-04 | 95.20 | 95.70 | 94.25 | 94.70 | 1.9M |
| 2022-01-03 | 94.60 | 95.35 | 94.10 | 94.55 | 1.3M |