88.00
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 | 87.00 | 90.00 | 85.00 | 88.00 | 0.7M |
| 2025-09-25 | 85.00 | 89.00 | 84.00 | 89.00 | 0.9M |
| 2025-09-24 | 81.00 | 86.00 | 80.00 | 86.00 | 0.4M |
| 2025-09-23 | 80.00 | 82.00 | 79.00 | 81.00 | 0.1M |
| 2025-09-22 | 79.00 | 81.00 | 78.00 | 80.00 | 0.3M |
| 2025-09-19 | 78.00 | 80.00 | 77.00 | 79.00 | 0.3M |
| 2025-09-18 | 74.00 | 80.00 | 73.00 | 78.00 | 0.8M |
| 2025-09-17 | 74.00 | 75.00 | 68.28 | 72.40 | 0.5M |
| 2025-09-16 | 74.00 | 75.00 | 73.00 | 74.00 | 0.1M |
| 2025-09-15 | 75.00 | 76.00 | 73.00 | 74.00 | 0.2M |
| 2025-09-12 | 76.00 | 77.00 | 74.00 | 75.00 | 0.2M |
| 2025-09-11 | 79.00 | 80.00 | 75.00 | 76.00 | 0.3M |
| 2025-09-10 | 80.00 | 82.00 | 78.00 | 79.00 | 0.2M |
| 2025-09-09 | 80.50 | 82.00 | 77.00 | 80.00 | 0.2M |
| 2025-09-08 | 80.50 | 82.00 | 79.00 | 80.50 | 0.4M |
| 2025-09-05 | 81.00 | 82.00 | 79.00 | 80.50 | 0.2M |
| 2025-09-04 | 81.00 | 80.90 | 80.02 | 81.00 | 0.0M |
| 2025-09-03 | 78.00 | 83.00 | 78.00 | 81.50 | 0.3M |
| 2025-09-02 | 78.00 | 80.00 | 76.00 | 77.80 | 0.1M |
| 2025-09-01 | 77.00 | 80.00 | 75.00 | 78.00 | 0.2M |
| 2025-08-29 | 77.50 | 78.00 | 73.00 | 77.00 | 1.3M |
| 2025-08-28 | 81.00 | 82.00 | 76.00 | 76.00 | 0.2M |
| 2025-08-27 | 81.50 | 83.00 | 80.00 | 81.00 | 0.2M |
| 2025-08-26 | 83.50 | 85.00 | 80.00 | 80.00 | 0.2M |
| 2025-08-22 | 84.50 | 85.00 | 83.00 | 83.50 | 0.2M |
| 2025-08-21 | 84.50 | 86.00 | 83.00 | 84.50 | 0.1M |
| 2025-08-20 | 84.00 | 86.00 | 83.00 | 84.50 | 0.2M |
| 2025-08-19 | 86.50 | 88.00 | 83.87 | 84.00 | 0.2M |
| 2025-08-18 | 86.50 | 88.00 | 85.00 | 87.80 | 0.1M |
| 2025-08-15 | 85.00 | 88.00 | 84.00 | 86.50 | 0.1M |
| 2025-08-14 | 83.50 | 87.00 | 82.00 | 85.00 | 0.1M |
| 2025-08-13 | 87.50 | 89.00 | 81.00 | 83.50 | 0.3M |
| 2025-08-12 | 87.50 | 89.00 | 86.00 | 87.50 | 0.3M |
| 2025-08-11 | 87.00 | 89.75 | 86.00 | 87.50 | 0.4M |
| 2025-08-08 | 85.50 | 89.00 | 85.00 | 87.00 | 0.4M |
| 2025-08-07 | 85.50 | 87.00 | 84.00 | 85.50 | 0.2M |
| 2025-08-06 | 85.50 | 87.00 | 84.00 | 85.50 | 0.2M |
| 2025-08-05 | 83.50 | 86.91 | 82.03 | 85.50 | 0.4M |
| 2025-08-04 | 79.00 | 85.00 | 78.00 | 83.50 | 0.9M |
| 2025-08-01 | 79.00 | 80.00 | 78.00 | 79.00 | 0.1M |
| 2025-07-31 | 79.50 | 80.00 | 77.00 | 79.00 | 0.1M |
| 2025-07-30 | 82.00 | 84.00 | 78.00 | 79.50 | 0.2M |
| 2025-07-29 | 82.00 | 84.00 | 80.00 | 82.00 | 0.1M |
| 2025-07-28 | 82.00 | 84.00 | 80.00 | 82.00 | 0.1M |
| 2025-07-25 | 82.00 | 84.00 | 80.20 | 84.00 | 0.1M |
| 2025-07-24 | 82.50 | 84.00 | 80.00 | 82.00 | 0.1M |
| 2025-07-23 | 81.00 | 84.00 | 80.00 | 84.00 | 0.4M |
| 2025-07-22 | 79.50 | 82.00 | 79.40 | 81.00 | 0.1M |
| 2025-07-21 | 79.50 | 81.00 | 78.00 | 79.50 | 0.1M |
| 2025-07-18 | 77.50 | 80.93 | 77.00 | 79.50 | 0.2M |
| 2025-07-17 | 74.80 | 78.00 | 74.00 | 77.00 | 0.2M |
| 2025-07-16 | 79.50 | 81.00 | 74.25 | 74.80 | 0.5M |
| 2025-07-15 | 83.50 | 85.00 | 78.00 | 79.50 | 0.6M |
| 2025-07-14 | 83.50 | 85.00 | 82.00 | 83.50 | 0.1M |
| 2025-07-11 | 83.00 | 87.00 | 82.00 | 84.00 | 0.5M |
| 2025-07-10 | 78.50 | 84.00 | 77.00 | 83.00 | 0.6M |
| 2025-07-09 | 78.00 | 82.00 | 75.25 | 78.50 | 0.7M |
| 2025-07-08 | 75.50 | 75.92 | 74.00 | 75.50 | 0.1M |
| 2025-07-07 | 75.50 | 77.00 | 74.00 | 75.50 | 0.0M |
| 2025-07-04 | 75.50 | 76.48 | 74.00 | 75.50 | 0.1M |
| 2025-07-03 | 75.50 | 77.00 | 74.22 | 75.50 | 0.1M |
| 2025-07-02 | 75.50 | 77.00 | 74.00 | 75.50 | 0.1M |
| 2025-07-01 | 75.00 | 77.00 | 74.00 | 75.50 | 0.2M |
| 2025-06-30 | 73.50 | 76.00 | 72.10 | 75.00 | 0.2M |
| 2025-06-27 | 74.00 | 75.00 | 72.00 | 74.00 | 0.4M |
| 2025-06-26 | 74.00 | 75.00 | 72.26 | 74.00 | 0.1M |
| 2025-06-25 | 74.00 | 76.00 | 72.00 | 76.00 | 0.2M |
| 2025-06-24 | 74.00 | 76.00 | 72.00 | 74.00 | 0.2M |
| 2025-06-23 | 74.00 | 76.00 | 72.00 | 74.00 | 0.1M |
| 2025-06-20 | 73.00 | 76.00 | 73.11 | 74.00 | 0.2M |
| 2025-06-19 | 73.50 | 75.00 | 72.26 | 73.50 | 0.3M |
| 2025-06-18 | 73.50 | 75.00 | 72.00 | 73.50 | 0.1M |
| 2025-06-17 | 72.50 | 75.00 | 71.00 | 73.50 | 0.2M |
| 2025-06-16 | 72.00 | 74.95 | 70.00 | 72.50 | 0.1M |
| 2025-06-13 | 74.50 | 76.00 | 70.25 | 72.00 | 0.3M |
| 2025-06-12 | 74.50 | 77.00 | 72.25 | 74.50 | 2.7M |
| 2025-06-11 | 69.50 | 75.00 | 68.00 | 73.50 | 0.5M |
| 2025-06-10 | 66.50 | 71.00 | 65.00 | 69.50 | 0.2M |
| 2025-06-09 | 66.50 | 68.00 | 65.00 | 66.50 | 0.3M |
| 2025-06-06 | 67.50 | 68.00 | 64.75 | 66.50 | 0.5M |
| 2025-06-05 | 68.50 | 70.00 | 67.00 | 67.50 | 0.3M |
| 2025-06-04 | 72.50 | 74.00 | 67.00 | 68.50 | 0.3M |
| 2025-06-03 | 73.50 | 75.00 | 71.00 | 72.50 | 0.1M |
| 2025-06-02 | 73.50 | 75.00 | 71.80 | 75.00 | 0.4M |
| 2025-05-30 | 69.00 | 75.15 | 69.25 | 73.80 | 1.2M |
| 2025-05-29 | 65.00 | 70.00 | 65.22 | 68.50 | 0.8M |
| 2025-05-28 | 64.00 | 67.00 | 64.00 | 66.00 | 0.7M |
| 2025-05-27 | 61.00 | 65.00 | 60.00 | 64.00 | 0.9M |
| 2025-05-23 | 59.20 | 60.00 | 58.00 | 59.00 | 0.1M |
| 2025-05-22 | 59.20 | 60.00 | 58.40 | 59.20 | 0.2M |
| 2025-05-21 | 60.00 | 61.00 | 58.40 | 59.40 | 0.3M |
| 2025-05-20 | 62.50 | 62.00 | 58.00 | 59.80 | 0.7M |
| 2025-05-19 | 65.00 | 66.00 | 61.00 | 62.50 | 0.2M |
| 2025-05-16 | 65.00 | 66.00 | 64.00 | 65.00 | 0.1M |
| 2025-05-15 | 64.00 | 67.00 | 64.00 | 66.00 | 0.2M |
| 2025-05-14 | 62.00 | 65.00 | 60.50 | 65.00 | 0.1M |
| 2025-05-13 | 63.50 | 63.34 | 61.00 | 62.40 | 0.1M |
| 2025-05-12 | 63.50 | 65.00 | 61.00 | 63.50 | 0.3M |
| 2025-05-09 | 62.00 | 65.00 | 61.00 | 63.50 | 0.1M |
| 2025-05-08 | 58.50 | 62.80 | 58.00 | 62.50 | 0.4M |
| 2025-05-07 | 58.50 | 64.00 | 58.00 | 64.00 | 0.1M |
| 2025-05-06 | 58.50 | 58.89 | 58.00 | 58.50 | 0.2M |
| 2025-05-02 | 58.50 | 58.65 | 58.10 | 58.50 | 0.0M |
| 2025-05-01 | 58.00 | 58.80 | 57.00 | 58.50 | 0.2M |
| 2025-04-30 | 57.00 | 58.40 | 56.00 | 58.40 | 0.1M |
| 2025-04-29 | 58.50 | 59.00 | 56.00 | 59.00 | 0.2M |
| 2025-04-28 | 58.50 | 59.00 | 58.00 | 58.50 | 0.2M |
| 2025-04-25 | 59.00 | 59.75 | 57.53 | 58.50 | 0.1M |
| 2025-04-24 | 59.50 | 60.00 | 58.56 | 59.00 | 0.0M |
| 2025-04-23 | 60.00 | 62.00 | 58.00 | 59.50 | 0.1M |
| 2025-04-22 | 60.00 | 62.00 | 58.02 | 60.00 | 0.1M |
| 2025-04-17 | 59.50 | 60.96 | 59.00 | 60.00 | 0.1M |
| 2025-04-16 | 59.50 | 60.94 | 58.00 | 59.50 | 0.1M |
| 2025-04-15 | 59.50 | 61.00 | 58.00 | 61.00 | 0.1M |
| 2025-04-14 | 56.50 | 61.00 | 55.00 | 59.50 | 0.4M |
| 2025-04-11 | 57.00 | 57.94 | 55.00 | 56.50 | 0.1M |
| 2025-04-10 | 56.00 | 60.94 | 56.00 | 57.00 | 0.2M |
| 2025-04-09 | 54.50 | 58.00 | 53.00 | 54.50 | 0.4M |
| 2025-04-08 | 51.00 | 56.80 | 50.00 | 54.00 | 0.5M |
| 2025-04-07 | 53.50 | 55.00 | 47.20 | 50.50 | 0.9M |
| 2025-04-04 | 56.50 | 57.00 | 52.00 | 54.50 | 0.3M |
| 2025-04-03 | 59.50 | 60.00 | 55.94 | 56.50 | 0.2M |
| 2025-04-02 | 60.00 | 61.00 | 59.00 | 60.00 | 0.4M |
| 2025-04-01 | 60.70 | 63.80 | 59.00 | 61.00 | 0.3M |
| 2025-03-31 | 60.00 | 62.40 | 59.00 | 60.70 | 0.4M |
| 2025-03-28 | 58.00 | 63.00 | 56.00 | 61.00 | 0.9M |
| 2025-03-27 | 46.00 | 61.00 | 47.00 | 58.00 | 2.5M |
| 2025-03-26 | 46.00 | 47.00 | 45.00 | 46.00 | 0.2M |
| 2025-03-25 | 46.00 | 46.20 | 45.05 | 46.00 | 0.3M |
| 2025-03-24 | 45.00 | 48.00 | 45.26 | 46.00 | 0.2M |
| 2025-03-21 | 45.00 | 46.90 | 45.00 | 46.90 | 0.0M |
| 2025-03-20 | 45.00 | 46.00 | 44.00 | 45.00 | 0.2M |
| 2025-03-19 | 45.00 | 46.00 | 44.67 | 45.00 | 0.0M |
| 2025-03-18 | 46.00 | 46.00 | 44.00 | 45.20 | 0.1M |
| 2025-03-17 | 42.50 | 46.60 | 42.34 | 46.00 | 0.4M |
| 2025-03-14 | 42.50 | 42.95 | 42.60 | 42.50 | 0.0M |
| 2025-03-13 | 41.00 | 43.00 | 40.93 | 42.50 | 0.2M |
| 2025-03-12 | 40.50 | 42.00 | 40.00 | 41.00 | 0.5M |
| 2025-03-11 | 42.00 | 42.40 | 40.00 | 40.50 | 0.1M |
| 2025-03-10 | 39.50 | 43.00 | 39.99 | 41.50 | 0.3M |
| 2025-03-07 | 41.00 | 40.47 | 37.00 | 39.50 | 0.6M |
| 2025-03-06 | 42.50 | 43.00 | 40.02 | 41.00 | 0.1M |
| 2025-03-05 | 42.50 | 43.00 | 42.00 | 42.50 | 0.1M |
| 2025-03-04 | 44.00 | 44.50 | 42.05 | 42.25 | 0.2M |
| 2025-03-03 | 46.00 | 47.00 | 43.67 | 44.00 | 0.1M |
| 2025-02-28 | 46.00 | 47.00 | 45.00 | 46.00 | 0.1M |
| 2025-02-27 | 46.00 | 46.33 | 45.02 | 46.00 | 0.1M |
| 2025-02-26 | 46.00 | 47.00 | 45.00 | 46.00 | 0.2M |
| 2025-02-25 | 45.50 | 47.00 | 45.00 | 47.00 | 0.3M |
| 2025-02-24 | 46.75 | 47.00 | 44.01 | 45.50 | 0.9M |
| 2025-02-21 | 48.50 | 49.00 | 46.00 | 46.75 | 0.2M |
| 2025-02-20 | 47.50 | 49.60 | 46.67 | 48.50 | 1.5M |
| 2025-02-19 | 55.00 | 54.76 | 44.30 | 46.50 | 2.2M |
| 2025-02-18 | 56.00 | 54.90 | 53.00 | 55.00 | 0.1M |
| 2025-02-17 | 56.50 | 57.00 | 54.00 | 56.00 | 0.3M |
| 2025-02-14 | 57.50 | 58.00 | 56.00 | 56.50 | 0.2M |
| 2025-02-13 | 57.50 | 57.98 | 57.00 | 57.50 | 0.1M |
| 2025-02-12 | 58.50 | 58.56 | 57.00 | 57.50 | 0.2M |
| 2025-02-11 | 60.00 | 61.00 | 58.00 | 58.50 | 0.1M |
| 2025-02-10 | 61.50 | 62.40 | 58.00 | 60.00 | 0.6M |
| 2025-02-07 | 62.00 | 63.00 | 60.00 | 61.50 | 0.3M |
| 2025-02-06 | 61.00 | 62.90 | 60.53 | 62.00 | 0.2M |
| 2025-02-05 | 61.50 | 63.00 | 60.00 | 61.00 | 0.1M |
| 2025-02-04 | 61.00 | 63.00 | 60.00 | 61.50 | 0.2M |
| 2025-02-03 | 60.00 | 61.80 | 58.00 | 61.00 | 0.2M |
| 2025-01-31 | 62.00 | 63.00 | 60.00 | 61.00 | 0.5M |
| 2025-01-30 | 59.00 | 63.00 | 57.00 | 62.00 | 0.6M |
| 2025-01-29 | 58.00 | 60.00 | 56.00 | 59.00 | 0.4M |
| 2025-01-28 | 56.50 | 59.80 | 54.00 | 56.00 | 0.6M |
| 2025-01-27 | 54.00 | 58.80 | 53.04 | 58.00 | 0.7M |
| 2025-01-24 | 55.50 | 58.00 | 53.00 | 54.00 | 0.4M |
| 2025-01-23 | 56.00 | 57.00 | 53.00 | 55.50 | 0.3M |
| 2025-01-22 | 54.00 | 56.70 | 52.00 | 56.00 | 0.5M |
| 2025-01-21 | 50.50 | 55.00 | 51.55 | 54.00 | 0.5M |
| 2025-01-20 | 51.00 | 53.00 | 49.67 | 50.50 | 0.3M |
| 2025-01-17 | 47.50 | 53.00 | 46.00 | 51.00 | 1.1M |
| 2025-01-16 | 47.00 | 50.00 | 46.00 | 47.50 | 0.4M |
| 2025-01-15 | 43.50 | 46.48 | 42.00 | 45.50 | 0.2M |
| 2025-01-14 | 43.00 | 43.89 | 42.50 | 42.75 | 0.2M |
| 2025-01-13 | 42.50 | 44.00 | 41.50 | 43.00 | 0.2M |
| 2025-01-10 | 42.50 | 42.80 | 41.30 | 42.50 | 0.0M |
| 2025-01-09 | 41.00 | 42.00 | 41.00 | 42.50 | 0.1M |
| 2025-01-08 | 41.00 | 42.00 | 40.00 | 41.00 | 0.1M |
| 2025-01-07 | 41.00 | 42.00 | 40.00 | 41.00 | 0.1M |
| 2025-01-06 | 40.50 | 42.00 | 40.00 | 41.00 | 0.2M |
| 2025-01-03 | 41.00 | 42.00 | 39.10 | 39.50 | 0.1M |
| 2025-01-02 | 41.00 | 41.50 | 40.03 | 41.00 | 0.0M |