102,100.00
最終更新: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 101,900.00 | 104,200.00 | 101,100.00 | 102,100.00 | 0.2M |
| 2025-09-30 | 100,100.00 | 105,500.00 | 99,600.00 | 101,100.00 | 0.3M |
| 2025-09-29 | 98,900.00 | 100,700.00 | 97,800.00 | 99,200.00 | 0.2M |
| 2025-09-26 | 100,300.00 | 100,500.00 | 97,000.00 | 98,000.00 | 0.2M |
| 2025-09-25 | 101,900.00 | 101,900.00 | 100,700.00 | 101,200.00 | 0.1M |
| 2025-09-24 | 103,800.00 | 103,900.00 | 100,000.00 | 102,400.00 | 0.2M |
| 2025-09-23 | 106,400.00 | 106,500.00 | 103,500.00 | 104,700.00 | 0.2M |
| 2025-09-22 | 104,800.00 | 107,000.00 | 104,700.00 | 105,300.00 | 0.2M |
| 2025-09-19 | 106,700.00 | 106,800.00 | 103,900.00 | 104,200.00 | 0.2M |
| 2025-09-18 | 103,500.00 | 106,200.00 | 101,900.00 | 106,000.00 | 0.2M |
| 2025-09-17 | 105,900.00 | 105,900.00 | 102,800.00 | 103,000.00 | 0.2M |
| 2025-09-16 | 103,400.00 | 109,600.00 | 102,900.00 | 105,600.00 | 0.6M |
| 2025-09-15 | 104,800.00 | 104,800.00 | 101,600.00 | 102,200.00 | 0.2M |
| 2025-09-12 | 101,700.00 | 105,300.00 | 100,900.00 | 104,100.00 | 0.4M |
| 2025-09-11 | 99,600.00 | 102,900.00 | 98,300.00 | 101,400.00 | 0.5M |
| 2025-09-10 | 97,800.00 | 99,100.00 | 96,500.00 | 98,700.00 | 0.2M |
| 2025-09-09 | 98,500.00 | 98,800.00 | 97,000.00 | 97,800.00 | 0.1M |
| 2025-09-08 | 97,000.00 | 98,900.00 | 95,600.00 | 97,300.00 | 0.1M |
| 2025-09-05 | 94,400.00 | 101,000.00 | 94,000.00 | 97,700.00 | 0.6M |
| 2025-09-04 | 92,900.00 | 94,400.00 | 92,600.00 | 93,900.00 | 0.1M |
| 2025-09-03 | 90,800.00 | 95,400.00 | 90,600.00 | 92,500.00 | 0.2M |
| 2025-09-02 | 90,300.00 | 92,000.00 | 89,400.00 | 91,300.00 | 0.1M |
| 2025-09-01 | 92,800.00 | 92,900.00 | 89,900.00 | 90,100.00 | 0.2M |
| 2025-08-29 | 95,100.00 | 95,800.00 | 93,800.00 | 93,800.00 | 0.1M |
| 2025-08-28 | 96,300.00 | 96,300.00 | 94,100.00 | 94,900.00 | 0.2M |
| 2025-08-27 | 98,300.00 | 98,400.00 | 95,800.00 | 95,800.00 | 0.3M |
| 2025-08-26 | 100,200.00 | 106,200.00 | 97,200.00 | 97,200.00 | 2.3M |
| 2025-08-25 | 98,200.00 | 100,600.00 | 98,200.00 | 99,900.00 | 0.2M |
| 2025-08-22 | 96,400.00 | 98,500.00 | 96,400.00 | 97,400.00 | 0.1M |
| 2025-08-21 | 96,700.00 | 97,800.00 | 96,000.00 | 96,000.00 | 0.1M |
| 2025-08-20 | 96,600.00 | 97,700.00 | 95,500.00 | 96,800.00 | 0.1M |
| 2025-08-19 | 100,600.00 | 101,300.00 | 97,900.00 | 98,100.00 | 0.2M |
| 2025-08-18 | 101,100.00 | 101,700.00 | 99,800.00 | 100,500.00 | 0.1M |
| 2025-08-14 | 100,500.00 | 103,200.00 | 100,500.00 | 103,000.00 | 0.3M |
| 2025-08-13 | 99,300.00 | 100,700.00 | 97,600.00 | 100,400.00 | 0.2M |
| 2025-08-12 | 99,300.00 | 100,100.00 | 98,300.00 | 98,500.00 | 0.1M |
| 2025-08-11 | 100,200.00 | 101,200.00 | 98,600.00 | 99,600.00 | 0.2M |
| 2025-08-08 | 98,900.00 | 101,200.00 | 98,200.00 | 99,900.00 | 0.2M |
| 2025-08-07 | 99,300.00 | 100,300.00 | 98,300.00 | 99,700.00 | 0.1M |
| 2025-08-06 | 97,900.00 | 100,000.00 | 97,500.00 | 98,800.00 | 0.1M |
| 2025-08-05 | 98,200.00 | 101,900.00 | 97,800.00 | 98,600.00 | 0.3M |
| 2025-08-04 | 96,200.00 | 97,700.00 | 95,900.00 | 97,100.00 | 0.2M |
| 2025-08-01 | 99,900.00 | 100,400.00 | 96,500.00 | 96,600.00 | 0.3M |
| 2025-07-31 | 104,300.00 | 104,300.00 | 99,600.00 | 101,200.00 | 0.3M |
| 2025-07-30 | 102,200.00 | 105,500.00 | 102,200.00 | 103,100.00 | 0.2M |
| 2025-07-29 | 104,500.00 | 104,700.00 | 102,200.00 | 102,500.00 | 0.2M |
| 2025-07-28 | 104,300.00 | 104,400.00 | 102,000.00 | 103,900.00 | 0.2M |
| 2025-07-25 | 109,300.00 | 109,300.00 | 104,800.00 | 105,300.00 | 0.4M |
| 2025-07-24 | 103,600.00 | 111,900.00 | 102,800.00 | 110,300.00 | 0.9M |
| 2025-07-23 | 101,800.00 | 102,700.00 | 99,400.00 | 102,400.00 | 0.2M |
| 2025-07-22 | 103,400.00 | 103,900.00 | 100,200.00 | 100,900.00 | 0.2M |
| 2025-07-21 | 100,300.00 | 103,400.00 | 99,800.00 | 102,900.00 | 0.2M |
| 2025-07-18 | 100,000.00 | 101,400.00 | 98,800.00 | 100,000.00 | 0.2M |
| 2025-07-17 | 101,500.00 | 101,700.00 | 96,500.00 | 99,300.00 | 0.3M |
| 2025-07-16 | 102,200.00 | 102,700.00 | 101,100.00 | 101,100.00 | 0.1M |
| 2025-07-15 | 102,200.00 | 102,600.00 | 101,000.00 | 102,500.00 | 0.1M |
| 2025-07-14 | 103,400.00 | 104,100.00 | 101,500.00 | 102,000.00 | 0.1M |
| 2025-07-11 | 104,600.00 | 105,800.00 | 103,200.00 | 103,700.00 | 0.2M |
| 2025-07-10 | 102,300.00 | 106,000.00 | 101,900.00 | 106,000.00 | 0.2M |
| 2025-07-09 | 104,800.00 | 105,300.00 | 101,000.00 | 101,400.00 | 0.3M |
| 2025-07-08 | 104,400.00 | 106,200.00 | 102,600.00 | 104,100.00 | 0.3M |
| 2025-07-07 | 107,700.00 | 108,400.00 | 105,600.00 | 105,700.00 | 0.2M |
| 2025-07-04 | 114,300.00 | 115,400.00 | 108,500.00 | 109,000.00 | 0.5M |
| 2025-07-03 | 106,700.00 | 109,400.00 | 105,800.00 | 108,700.00 | 0.3M |
| 2025-07-02 | 104,800.00 | 106,300.00 | 104,000.00 | 106,300.00 | 0.2M |
| 2025-07-01 | 112,000.00 | 112,300.00 | 104,000.00 | 104,500.00 | 0.6M |
| 2025-06-30 | 111,700.00 | 113,600.00 | 109,400.00 | 110,200.00 | 0.2M |
| 2025-06-27 | 116,500.00 | 117,300.00 | 111,000.00 | 112,400.00 | 0.5M |
| 2025-06-26 | 110,500.00 | 118,800.00 | 109,200.00 | 118,800.00 | 1.0M |
| 2025-06-25 | 113,200.00 | 114,800.00 | 109,000.00 | 110,200.00 | 0.5M |
| 2025-06-24 | 110,300.00 | 112,300.00 | 106,700.00 | 108,300.00 | 0.4M |
| 2025-06-23 | 108,400.00 | 109,900.00 | 105,600.00 | 107,000.00 | 0.4M |
| 2025-06-20 | 113,100.00 | 113,200.00 | 107,300.00 | 111,600.00 | 0.5M |
| 2025-06-19 | 109,300.00 | 114,500.00 | 108,000.00 | 110,600.00 | 1.2M |
| 2025-06-18 | 105,600.00 | 105,600.00 | 101,600.00 | 103,000.00 | 0.5M |
| 2025-06-17 | 91,000.00 | 107,500.00 | 90,400.00 | 104,400.00 | 1.9M |
| 2025-06-16 | 90,900.00 | 91,400.00 | 88,900.00 | 90,400.00 | 0.2M |
| 2025-06-13 | 95,000.00 | 95,000.00 | 91,000.00 | 91,900.00 | 0.2M |
| 2025-06-12 | 95,600.00 | 96,100.00 | 94,400.00 | 94,600.00 | 0.3M |
| 2025-06-11 | 95,100.00 | 97,300.00 | 95,000.00 | 96,300.00 | 0.2M |
| 2025-06-10 | 96,200.00 | 96,700.00 | 93,500.00 | 94,800.00 | 0.2M |
| 2025-06-09 | 97,300.00 | 97,900.00 | 93,400.00 | 94,700.00 | 0.2M |
| 2025-06-05 | 91,900.00 | 97,500.00 | 91,200.00 | 95,400.00 | 0.4M |
| 2025-06-04 | 90,000.00 | 91,400.00 | 89,500.00 | 90,300.00 | 0.2M |
| 2025-06-02 | 90,000.00 | 90,700.00 | 87,700.00 | 88,400.00 | 0.2M |
| 2025-05-30 | 91,200.00 | 91,400.00 | 88,300.00 | 89,100.00 | 0.3M |
| 2025-05-29 | 94,300.00 | 94,400.00 | 90,700.00 | 92,200.00 | 0.2M |
| 2025-05-28 | 91,800.00 | 92,200.00 | 89,100.00 | 91,900.00 | 0.3M |
| 2025-05-27 | 93,400.00 | 93,400.00 | 89,600.00 | 90,400.00 | 0.2M |
| 2025-05-26 | 87,000.00 | 94,400.00 | 87,000.00 | 92,900.00 | 0.4M |
| 2025-05-23 | 90,000.00 | 90,100.00 | 85,900.00 | 86,000.00 | 0.3M |
| 2025-05-22 | 91,500.00 | 92,200.00 | 88,400.00 | 89,500.00 | 0.3M |
| 2025-05-21 | 92,700.00 | 94,200.00 | 92,100.00 | 93,400.00 | 0.2M |
| 2025-05-20 | 97,700.00 | 98,000.00 | 90,100.00 | 92,400.00 | 0.3M |
| 2025-05-19 | 97,600.00 | 98,000.00 | 95,500.00 | 96,600.00 | 0.2M |
| 2025-05-16 | 101,700.00 | 102,500.00 | 98,100.00 | 98,700.00 | 0.1M |
| 2025-05-15 | 106,400.00 | 107,000.00 | 100,200.00 | 101,000.00 | 0.2M |
| 2025-05-14 | 101,600.00 | 108,500.00 | 101,200.00 | 105,800.00 | 0.5M |
| 2025-05-13 | 101,700.00 | 102,700.00 | 98,900.00 | 100,000.00 | 0.1M |
| 2025-05-12 | 97,400.00 | 99,700.00 | 96,800.00 | 99,300.00 | 0.1M |
| 2025-05-09 | 102,000.00 | 102,000.00 | 96,000.00 | 96,400.00 | 0.3M |
| 2025-05-08 | 101,400.00 | 104,700.00 | 101,300.00 | 101,300.00 | 0.2M |
| 2025-05-07 | 101,700.00 | 102,700.00 | 100,000.00 | 100,300.00 | 0.1M |
| 2025-05-02 | 101,100.00 | 102,500.00 | 100,400.00 | 101,600.00 | 0.1M |
| 2025-04-30 | 102,100.00 | 102,900.00 | 99,900.00 | 102,100.00 | 0.1M |
| 2025-04-29 | 102,100.00 | 103,000.00 | 101,000.00 | 102,200.00 | 0.2M |
| 2025-04-28 | 103,900.00 | 106,100.00 | 102,100.00 | 102,800.00 | 0.1M |
| 2025-04-25 | 104,600.00 | 106,650.00 | 103,200.00 | 104,400.00 | 0.2M |
| 2025-04-24 | 104,000.00 | 104,400.00 | 100,000.00 | 102,600.00 | 0.2M |
| 2025-04-23 | 96,400.00 | 102,000.00 | 96,200.00 | 101,900.00 | 0.3M |
| 2025-04-22 | 95,000.00 | 97,500.00 | 93,800.00 | 94,500.00 | 0.2M |
| 2025-04-21 | 97,800.00 | 100,400.00 | 97,200.00 | 97,800.00 | 0.1M |
| 2025-04-18 | 98,000.00 | 98,600.00 | 96,900.00 | 98,300.00 | 0.1M |
| 2025-04-17 | 96,300.00 | 98,400.00 | 96,100.00 | 97,900.00 | 0.1M |
| 2025-04-16 | 99,900.00 | 100,300.00 | 95,000.00 | 96,300.00 | 0.2M |
| 2025-04-15 | 101,400.00 | 101,800.00 | 99,800.00 | 101,100.00 | 0.1M |
| 2025-04-14 | 102,100.00 | 103,100.00 | 99,100.00 | 101,400.00 | 0.2M |
| 2025-04-11 | 94,200.00 | 100,700.00 | 93,600.00 | 100,700.00 | 0.2M |
| 2025-04-10 | 96,100.00 | 97,300.00 | 93,200.00 | 97,100.00 | 0.4M |
| 2025-04-09 | 90,100.00 | 92,000.00 | 86,200.00 | 88,700.00 | 0.3M |
| 2025-04-08 | 94,200.00 | 95,500.00 | 90,900.00 | 91,900.00 | 0.2M |
| 2025-04-07 | 97,500.00 | 97,700.00 | 90,700.00 | 90,800.00 | 0.4M |
| 2025-04-04 | 99,500.00 | 105,500.00 | 98,400.00 | 102,500.00 | 0.3M |
| 2025-04-03 | 97,000.00 | 101,700.00 | 96,600.00 | 101,000.00 | 0.2M |
| 2025-04-02 | 107,900.00 | 108,000.00 | 100,500.00 | 101,600.00 | 0.3M |
| 2025-04-01 | 103,900.00 | 107,900.00 | 103,900.00 | 107,400.00 | 0.2M |
| 2025-03-31 | 106,200.00 | 107,300.00 | 101,500.00 | 102,900.00 | 0.4M |
| 2025-03-28 | 114,300.00 | 114,700.00 | 109,500.00 | 110,000.00 | 0.2M |
| 2025-03-27 | 117,300.00 | 118,200.00 | 113,300.00 | 113,700.00 | 0.2M |
| 2025-03-26 | 117,600.00 | 120,000.00 | 116,500.00 | 119,500.00 | 0.2M |
| 2025-03-25 | 120,800.00 | 121,300.00 | 116,300.00 | 116,600.00 | 0.2M |
| 2025-03-24 | 120,900.00 | 121,400.00 | 119,200.00 | 119,200.00 | 0.2M |
| 2025-03-21 | 122,300.00 | 123,000.00 | 120,200.00 | 121,100.00 | 0.3M |
| 2025-03-20 | 127,300.00 | 128,100.00 | 120,800.00 | 122,300.00 | 0.4M |
| 2025-03-19 | 128,000.00 | 131,200.00 | 126,100.00 | 126,200.00 | 0.3M |
| 2025-03-18 | 135,300.00 | 136,100.00 | 128,400.00 | 129,200.00 | 0.3M |
| 2025-03-17 | 138,100.00 | 139,000.00 | 132,700.00 | 133,900.00 | 0.4M |
| 2025-03-14 | 130,000.00 | 137,800.00 | 129,000.00 | 136,500.00 | 0.5M |
| 2025-03-13 | 127,500.00 | 137,300.00 | 127,300.00 | 130,500.00 | 0.9M |
| 2025-03-12 | 127,100.00 | 127,400.00 | 124,900.00 | 126,300.00 | 0.3M |
| 2025-03-11 | 118,700.00 | 127,200.00 | 118,300.00 | 125,800.00 | 0.5M |
| 2025-03-10 | 120,700.00 | 126,400.00 | 119,700.00 | 123,900.00 | 0.4M |
| 2025-03-07 | 123,000.00 | 126,400.00 | 120,900.00 | 121,900.00 | 0.3M |
| 2025-03-06 | 128,400.00 | 129,100.00 | 120,400.00 | 124,300.00 | 0.5M |
| 2025-03-05 | 126,400.00 | 128,700.00 | 123,900.00 | 127,000.00 | 0.3M |
| 2025-03-04 | 126,100.00 | 127,900.00 | 123,700.00 | 125,700.00 | 0.4M |
| 2025-02-28 | 131,300.00 | 135,200.00 | 129,700.00 | 130,000.00 | 0.5M |
| 2025-02-27 | 139,900.00 | 139,900.00 | 133,900.00 | 134,200.00 | 0.4M |
| 2025-02-26 | 139,300.00 | 140,100.00 | 137,100.00 | 138,900.00 | 0.3M |
| 2025-02-25 | 141,200.00 | 145,100.00 | 140,200.00 | 140,300.00 | 0.3M |
| 2025-02-24 | 142,600.00 | 143,200.00 | 139,000.00 | 142,200.00 | 0.4M |
| 2025-02-21 | 141,100.00 | 146,900.00 | 141,000.00 | 146,300.00 | 0.4M |
| 2025-02-20 | 151,900.00 | 151,900.00 | 140,800.00 | 141,000.00 | 0.7M |
| 2025-02-19 | 149,600.00 | 153,700.00 | 148,600.00 | 152,100.00 | 0.6M |
| 2025-02-18 | 154,600.00 | 154,700.00 | 148,400.00 | 149,000.00 | 0.6M |
| 2025-02-17 | 157,600.00 | 158,600.00 | 154,000.00 | 154,200.00 | 0.5M |
| 2025-02-14 | 160,100.00 | 162,500.00 | 155,800.00 | 156,100.00 | 0.4M |
| 2025-02-13 | 160,000.00 | 163,300.00 | 152,600.00 | 162,100.00 | 0.7M |
| 2025-02-12 | 150,400.00 | 160,800.00 | 150,400.00 | 158,300.00 | 0.6M |
| 2025-02-11 | 158,900.00 | 164,300.00 | 152,500.00 | 153,700.00 | 0.6M |
| 2025-02-10 | 154,500.00 | 162,300.00 | 151,800.00 | 156,500.00 | 0.6M |
| 2025-02-07 | 159,300.00 | 164,600.00 | 156,300.00 | 157,200.00 | 1.1M |
| 2025-02-06 | 148,400.00 | 154,600.00 | 143,800.00 | 154,600.00 | 0.8M |
| 2025-02-05 | 140,500.00 | 148,500.00 | 140,300.00 | 145,200.00 | 0.8M |
| 2025-02-04 | 146,100.00 | 149,300.00 | 139,000.00 | 139,600.00 | 0.7M |
| 2025-02-03 | 152,100.00 | 153,700.00 | 141,400.00 | 143,500.00 | 0.9M |
| 2025-01-31 | 150,600.00 | 159,000.00 | 150,000.00 | 156,900.00 | 0.6M |
| 2025-01-24 | 161,300.00 | 166,200.00 | 160,500.00 | 162,700.00 | 0.4M |
| 2025-01-23 | 170,200.00 | 171,900.00 | 161,900.00 | 162,200.00 | 0.8M |
| 2025-01-22 | 174,000.00 | 177,500.00 | 169,800.00 | 171,400.00 | 0.7M |
| 2025-01-21 | 171,500.00 | 175,800.00 | 167,400.00 | 170,500.00 | 0.9M |
| 2025-01-20 | 173,300.00 | 181,000.00 | 168,800.00 | 170,400.00 | 1.1M |
| 2025-01-17 | 158,300.00 | 174,800.00 | 156,900.00 | 174,500.00 | 2.3M |
| 2025-01-16 | 165,100.00 | 166,000.00 | 158,300.00 | 159,500.00 | 0.9M |
| 2025-01-15 | 156,100.00 | 165,600.00 | 156,000.00 | 158,400.00 | 1.2M |
| 2025-01-14 | 158,000.00 | 163,800.00 | 154,500.00 | 158,100.00 | 1.9M |
| 2025-01-13 | 155,100.00 | 159,000.00 | 150,600.00 | 150,800.00 | 0.8M |
| 2025-01-10 | 167,100.00 | 167,100.00 | 156,200.00 | 156,800.00 | 1.6M |
| 2025-01-09 | 144,000.00 | 166,600.00 | 143,400.00 | 161,600.00 | 4.3M |
| 2025-01-08 | 119,000.00 | 139,000.00 | 118,100.00 | 135,400.00 | 1.5M |
| 2025-01-07 | 124,900.00 | 127,000.00 | 120,000.00 | 120,300.00 | 0.6M |
| 2025-01-06 | 117,000.00 | 119,400.00 | 115,600.00 | 117,900.00 | 0.3M |
| 2025-01-03 | 109,800.00 | 119,100.00 | 108,500.00 | 117,000.00 | 0.4M |
| 2025-01-02 | 105,800.00 | 111,000.00 | 104,200.00 | 109,700.00 | 0.3M |