113.04
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 | 110.00 | 114.00 | 106.50 | 113.04 | 0.0M |
| 2025-09-25 | 108.00 | 109.99 | 108.00 | 103.85 | 0.0M |
| 2025-09-24 | 113.97 | 113.97 | 113.97 | 103.85 | 0.0M |
| 2025-09-23 | 121.20 | 121.20 | 103.22 | 103.85 | 0.0M |
| 2025-09-22 | 119.98 | 119.98 | 106.01 | 110.40 | 0.0M |
| 2025-09-19 | 119.98 | 119.98 | 119.98 | 110.40 | 0.0M |
| 2025-09-18 | 108.01 | 120.00 | 108.01 | 110.40 | 0.0M |
| 2025-09-17 | 117.88 | 117.88 | 110.00 | 114.69 | 0.0M |
| 2025-09-16 | 117.98 | 117.98 | 107.50 | 114.69 | 0.0M |
| 2025-09-12 | 115.00 | 115.00 | 109.00 | 108.11 | 0.0M |
| 2025-09-11 | 106.01 | 114.99 | 106.01 | 108.11 | 0.0M |
| 2025-09-10 | 115.88 | 115.88 | 106.00 | 113.52 | 0.0M |
| 2025-09-08 | 116.40 | 126.98 | 104.77 | 113.52 | 0.0M |
| 2025-09-05 | 126.98 | 126.98 | 110.01 | 116.41 | 0.0M |
| 2025-09-04 | 116.00 | 121.50 | 111.52 | 116.41 | 0.0M |
| 2025-09-03 | 133.90 | 133.90 | 116.50 | 121.51 | 0.0M |
| 2025-09-02 | 113.60 | 128.99 | 113.60 | 127.99 | 0.0M |
| 2025-09-01 | 125.95 | 125.95 | 124.56 | 125.96 | 0.0M |
| 2025-08-29 | 140.00 | 152.24 | 124.56 | 125.96 | 0.0M |
| 2025-08-28 | 152.97 | 152.97 | 125.15 | 138.40 | 0.0M |
| 2025-08-27 | 137.50 | 139.06 | 137.50 | 139.06 | 0.0M |
| 2025-08-26 | 114.00 | 126.42 | 114.00 | 126.42 | 0.0M |
| 2025-08-25 | 114.00 | 114.00 | 114.00 | 114.93 | 0.0M |
| 2025-08-20 | 111.87 | 111.87 | 108.00 | 114.93 | 0.0M |
| 2025-08-18 | 105.00 | 105.00 | 105.00 | 114.93 | 0.0M |
| 2025-08-13 | 105.10 | 105.30 | 105.10 | 114.93 | 0.0M |
| 2025-08-12 | 105.00 | 115.00 | 105.00 | 114.93 | 0.0M |
| 2025-08-11 | 101.00 | 112.00 | 101.00 | 109.41 | 0.0M |
| 2025-08-08 | 109.00 | 109.00 | 109.00 | 109.41 | 0.0M |
| 2025-08-06 | 110.00 | 110.00 | 100.10 | 109.41 | 0.0M |
| 2025-08-05 | 106.00 | 124.00 | 106.00 | 109.41 | 0.0M |
| 2025-08-04 | 103.36 | 110.00 | 103.36 | 114.64 | 0.0M |
| 2025-08-01 | 111.00 | 115.88 | 107.00 | 114.64 | 0.0M |
| 2025-07-31 | 125.45 | 137.28 | 113.00 | 114.64 | 0.0M |
| 2025-07-30 | 120.99 | 124.80 | 110.00 | 124.80 | 0.0M |
| 2025-07-29 | 113.45 | 113.52 | 95.01 | 113.45 | 0.0M |
| 2025-07-28 | 100.00 | 109.98 | 100.00 | 103.20 | 0.0M |
| 2025-07-25 | 105.00 | 105.00 | 103.00 | 103.20 | 0.0M |
| 2025-07-24 | 112.97 | 112.97 | 102.27 | 103.20 | 0.0M |
| 2025-07-23 | 112.70 | 112.97 | 107.00 | 112.97 | 0.0M |
| 2025-07-22 | 108.00 | 108.00 | 102.70 | 102.70 | 0.0M |
| 2025-07-21 | 112.00 | 112.00 | 103.00 | 102.70 | 0.0M |
| 2025-07-18 | 122.00 | 122.00 | 102.10 | 102.70 | 0.0M |
| 2025-07-17 | 103.06 | 115.92 | 103.06 | 112.28 | 0.0M |
| 2025-07-16 | 123.99 | 123.99 | 107.03 | 110.00 | 0.0M |
| 2025-07-15 | 142.91 | 142.91 | 116.94 | 118.06 | 0.0M |
| 2025-07-14 | 132.59 | 132.59 | 132.59 | 129.93 | 0.0M |
| 2025-07-11 | 120.54 | 120.54 | 120.53 | 120.54 | 0.0M |
| 2025-07-10 | 108.00 | 109.58 | 95.00 | 109.58 | 0.0M |
| 2025-07-09 | 92.00 | 99.88 | 92.00 | 99.62 | 0.0M |
| 2025-07-08 | 96.99 | 96.99 | 88.00 | 90.80 | 0.0M |
| 2025-07-07 | 90.00 | 91.00 | 90.00 | 90.80 | 0.0M |
| 2025-07-04 | 102.00 | 102.98 | 84.98 | 89.89 | 0.0M |
| 2025-07-03 | 106.90 | 106.90 | 90.06 | 94.42 | 0.0M |
| 2025-07-02 | 108.00 | 108.00 | 98.50 | 99.63 | 0.0M |
| 2025-07-01 | 94.90 | 103.34 | 90.50 | 99.63 | 0.0M |
| 2025-06-30 | 108.80 | 108.81 | 90.00 | 93.98 | 0.0M |
| 2025-06-27 | 90.00 | 100.24 | 86.04 | 98.92 | 0.0M |
| 2025-06-26 | 90.00 | 90.00 | 90.00 | 91.13 | 0.0M |
| 2025-06-25 | 95.00 | 95.00 | 87.00 | 91.13 | 0.0M |
| 2025-06-24 | 90.00 | 99.98 | 85.00 | 91.13 | 0.0M |
| 2025-06-23 | 84.00 | 84.00 | 83.02 | 91.13 | 0.0M |
| 2025-06-16 | 83.00 | 83.00 | 83.00 | 91.13 | 0.0M |
| 2025-06-12 | 93.15 | 93.15 | 93.15 | 91.13 | 0.0M |
| 2025-06-11 | 98.15 | 98.15 | 95.00 | 91.13 | 0.0M |
| 2025-06-05 | 99.70 | 99.70 | 83.00 | 91.13 | 0.0M |
| 2025-06-04 | 98.70 | 98.70 | 91.01 | 91.13 | 0.0M |
| 2025-06-03 | 98.70 | 98.70 | 91.01 | 90.00 | 0.0M |
| 2025-06-02 | 99.00 | 99.00 | 83.00 | 90.00 | 0.0M |
| 2025-05-30 | 91.64 | 91.64 | 86.00 | 90.00 | 0.0M |
| 2025-05-29 | 86.00 | 86.20 | 77.01 | 83.32 | 0.0M |
| 2025-05-27 | 84.99 | 85.00 | 75.50 | 78.36 | 0.0M |
| 2025-05-23 | 72.00 | 84.98 | 70.52 | 78.36 | 0.0M |
| 2025-05-22 | 77.00 | 77.00 | 77.00 | 78.36 | 0.0M |
| 2025-05-21 | 78.36 | 78.36 | 78.35 | 78.36 | 0.0M |
| 2025-05-20 | 78.36 | 78.36 | 78.36 | 78.36 | 0.0M |
| 2025-05-16 | 77.50 | 77.50 | 77.50 | 78.36 | 0.0M |
| 2025-05-15 | 84.99 | 84.99 | 84.99 | 78.36 | 0.0M |
| 2025-05-13 | 77.96 | 90.00 | 77.96 | 78.36 | 0.0M |
| 2025-05-12 | 86.50 | 86.50 | 80.01 | 86.60 | 0.0M |
| 2025-05-09 | 85.97 | 85.97 | 85.97 | 86.60 | 0.0M |
| 2025-05-07 | 77.94 | 77.94 | 77.94 | 86.60 | 0.0M |
| 2025-05-06 | 77.94 | 90.00 | 77.94 | 86.60 | 0.0M |
| 2025-04-30 | 80.00 | 80.00 | 80.00 | 86.60 | 0.0M |
| 2025-04-28 | 83.00 | 90.00 | 83.00 | 86.60 | 0.0M |
| 2025-04-25 | 89.00 | 89.00 | 80.00 | 86.60 | 0.0M |
| 2025-04-24 | 86.25 | 94.74 | 86.25 | 86.60 | 0.0M |
| 2025-04-23 | 96.00 | 100.00 | 96.00 | 95.81 | 0.0M |
| 2025-04-22 | 91.00 | 91.00 | 91.00 | 95.81 | 0.0M |
| 2025-04-21 | 92.00 | 92.00 | 92.00 | 95.81 | 0.0M |
| 2025-04-18 | 91.00 | 91.00 | 91.00 | 95.81 | 0.0M |
| 2025-04-17 | 81.00 | 97.09 | 81.00 | 95.81 | 0.0M |
| 2025-04-14 | 80.11 | 85.00 | 80.10 | 88.26 | 0.0M |
| 2025-04-11 | 90.00 | 90.00 | 90.00 | 88.26 | 0.0M |
| 2025-04-09 | 80.12 | 90.00 | 80.12 | 88.26 | 0.0M |
| 2025-04-08 | 90.00 | 90.00 | 90.00 | 88.26 | 0.0M |
| 2025-04-07 | 89.50 | 92.00 | 88.00 | 88.26 | 0.0M |
| 2025-04-04 | 87.27 | 96.99 | 87.27 | 88.00 | 0.0M |
| 2025-04-03 | 98.00 | 100.00 | 98.00 | 92.10 | 0.0M |
| 2025-03-26 | 99.89 | 99.89 | 92.10 | 92.10 | 0.0M |
| 2025-03-25 | 99.96 | 99.96 | 99.96 | 92.10 | 0.0M |
| 2025-03-24 | 98.99 | 98.99 | 97.99 | 92.10 | 0.0M |
| 2025-03-21 | 83.07 | 95.00 | 83.07 | 92.10 | 0.0M |
| 2025-03-20 | 86.02 | 92.00 | 86.02 | 92.00 | 0.0M |
| 2025-03-19 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2025-03-18 | 93.99 | 93.99 | 93.99 | 87.17 | 0.0M |
| 2025-03-17 | 88.00 | 90.00 | 88.00 | 87.17 | 0.0M |
| 2025-03-14 | 87.25 | 87.25 | 87.25 | 87.17 | 0.0M |
| 2025-03-13 | 95.00 | 95.00 | 87.01 | 87.17 | 0.0M |
| 2025-03-12 | 93.10 | 97.50 | 93.10 | 95.62 | 0.0M |
| 2025-03-11 | 94.01 | 100.00 | 93.09 | 101.58 | 0.0M |
| 2025-03-10 | 103.06 | 107.50 | 97.00 | 101.58 | 0.0M |
| 2025-03-07 | 95.00 | 107.00 | 95.00 | 103.06 | 0.0M |
| 2025-03-06 | 109.99 | 109.99 | 109.99 | 103.06 | 0.0M |
| 2025-03-04 | 94.82 | 94.82 | 94.82 | 103.06 | 0.0M |
| 2025-03-03 | 103.00 | 103.00 | 93.50 | 103.06 | 0.0M |
| 2025-02-28 | 93.50 | 96.02 | 93.50 | 103.06 | 0.0M |
| 2025-02-27 | 102.00 | 102.50 | 102.00 | 103.06 | 0.0M |
| 2025-02-26 | 115.00 | 115.00 | 100.00 | 103.06 | 0.0M |
| 2025-02-25 | 115.00 | 115.00 | 95.25 | 105.33 | 0.0M |
| 2025-02-24 | 125.00 | 125.00 | 104.11 | 105.33 | 0.0M |
| 2025-02-21 | 131.50 | 132.00 | 114.56 | 115.00 | 0.0M |
| 2025-02-20 | 128.27 | 155.57 | 127.29 | 127.29 | 0.0M |
| 2025-02-19 | 140.99 | 141.43 | 130.00 | 141.43 | 0.0M |
| 2025-02-18 | 118.00 | 130.82 | 107.56 | 128.57 | 0.0M |
| 2025-02-17 | 115.00 | 119.12 | 97.66 | 118.93 | 0.0M |
| 2025-02-14 | 100.00 | 108.35 | 100.00 | 108.29 | 0.0M |
| 2025-02-13 | 81.00 | 98.53 | 81.00 | 98.50 | 0.0M |
| 2025-02-12 | 89.57 | 89.57 | 80.62 | 89.57 | 0.0M |
| 2025-02-11 | 89.00 | 89.00 | 89.00 | 89.57 | 0.0M |
| 2025-02-07 | 81.00 | 89.90 | 81.00 | 89.57 | 0.0M |
| 2025-02-06 | 87.00 | 88.98 | 81.02 | 89.57 | 0.0M |
| 2025-02-04 | 89.99 | 89.99 | 89.99 | 89.57 | 0.0M |
| 2025-02-03 | 94.99 | 94.99 | 89.89 | 89.57 | 0.0M |
| 2025-01-31 | 96.50 | 96.50 | 96.50 | 89.57 | 0.0M |
| 2025-01-30 | 89.99 | 89.99 | 89.98 | 89.57 | 0.0M |
| 2025-01-29 | 90.50 | 90.50 | 82.02 | 89.57 | 0.0M |
| 2025-01-28 | 103.00 | 103.00 | 89.27 | 90.65 | 0.0M |
| 2025-01-27 | 118.74 | 118.74 | 99.14 | 99.19 | 0.0M |
| 2025-01-24 | 118.74 | 118.74 | 117.00 | 110.15 | 0.0M |
| 2025-01-23 | 111.80 | 111.80 | 109.99 | 110.15 | 0.0M |
| 2025-01-22 | 102.20 | 106.02 | 102.12 | 103.00 | 0.0M |
| 2025-01-21 | 102.50 | 116.98 | 102.50 | 113.47 | 0.0M |
| 2025-01-20 | 121.94 | 121.94 | 105.00 | 113.47 | 0.0M |
| 2025-01-17 | 120.49 | 122.50 | 103.00 | 113.21 | 0.0M |
| 2025-01-16 | 116.00 | 124.49 | 113.14 | 113.21 | 0.0M |
| 2025-01-15 | 129.90 | 130.00 | 115.05 | 125.71 | 0.0M |
| 2025-01-14 | 104.00 | 125.44 | 104.00 | 125.44 | 0.0M |
| 2025-01-13 | 114.04 | 114.04 | 114.04 | 114.04 | 0.0M |
| 2025-01-10 | 126.67 | 126.67 | 126.67 | 126.71 | 0.0M |
| 2025-01-09 | 140.74 | 140.74 | 140.74 | 140.74 | 0.0M |
| 2025-01-08 | 161.00 | 180.00 | 156.38 | 156.38 | 0.0M |
| 2025-01-07 | 212.38 | 212.38 | 173.76 | 173.76 | 0.0M |
| 2025-01-06 | 193.07 | 193.07 | 193.07 | 193.07 | 0.0M |
| 2025-01-03 | 175.52 | 175.52 | 175.52 | 175.52 | 0.0M |
| 2025-01-02 | 159.56 | 159.56 | 159.56 | 159.56 | 0.0M |
| 2025-01-01 | 145.05 | 145.05 | 145.05 | 145.05 | 0.0M |