84.00
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 85.20 | 87.40 | 83.50 | 84.00 | 3.0M |
| 2025-10-02 | 83.80 | 83.90 | 82.10 | 82.10 | 0.6M |
| 2025-10-01 | 82.00 | 83.90 | 82.00 | 83.00 | 1.3M |
| 2025-09-30 | 78.50 | 81.90 | 78.40 | 81.80 | 0.8M |
| 2025-09-26 | 80.50 | 80.50 | 77.80 | 78.30 | 1.3M |
| 2025-09-25 | 82.20 | 82.80 | 80.50 | 80.50 | 1.1M |
| 2025-09-24 | 83.10 | 83.30 | 80.90 | 82.30 | 1.2M |
| 2025-09-23 | 85.00 | 86.30 | 82.30 | 83.00 | 2.3M |
| 2025-09-22 | 80.50 | 87.30 | 80.50 | 84.40 | 2.5M |
| 2025-09-19 | 82.00 | 82.60 | 80.10 | 80.40 | 0.9M |
| 2025-09-18 | 80.50 | 82.10 | 80.20 | 81.80 | 1.0M |
| 2025-09-17 | 81.80 | 82.40 | 80.20 | 80.20 | 1.2M |
| 2025-09-16 | 82.60 | 83.10 | 81.20 | 82.20 | 0.9M |
| 2025-09-15 | 83.20 | 83.70 | 81.00 | 82.40 | 1.2M |
| 2025-09-12 | 83.90 | 84.50 | 82.60 | 83.20 | 1.3M |
| 2025-09-11 | 87.80 | 87.80 | 82.40 | 82.60 | 4.4M |
| 2025-09-10 | 85.50 | 89.30 | 85.10 | 88.50 | 5.2M |
| 2025-09-09 | 83.70 | 84.80 | 82.40 | 83.80 | 1.3M |
| 2025-09-08 | 83.90 | 84.50 | 82.50 | 82.90 | 1.2M |
| 2025-09-05 | 84.00 | 84.20 | 82.50 | 83.30 | 1.1M |
| 2025-09-04 | 85.80 | 86.40 | 82.30 | 83.00 | 2.1M |
| 2025-09-03 | 83.10 | 86.00 | 82.50 | 85.10 | 2.5M |
| 2025-09-02 | 89.00 | 89.00 | 80.60 | 81.90 | 6.4M |
| 2025-09-01 | 98.60 | 100.50 | 88.60 | 88.60 | 6.8M |
| 2025-08-29 | 98.00 | 103.00 | 96.30 | 100.50 | 13.5M |
| 2025-08-28 | 87.90 | 93.80 | 87.70 | 93.80 | 6.9M |
| 2025-08-27 | 84.90 | 89.90 | 84.50 | 85.30 | 5.4M |
| 2025-08-26 | 81.90 | 83.50 | 78.80 | 83.50 | 3.4M |
| 2025-08-25 | 83.40 | 83.80 | 81.70 | 82.20 | 2.4M |
| 2025-08-22 | 82.00 | 83.40 | 80.40 | 82.00 | 3.3M |
| 2025-08-21 | 83.60 | 86.00 | 80.40 | 81.10 | 8.5M |
| 2025-08-20 | 79.30 | 85.70 | 77.80 | 83.10 | 8.8M |
| 2025-08-19 | 78.10 | 83.40 | 78.00 | 78.80 | 5.1M |
| 2025-08-18 | 78.00 | 78.20 | 75.90 | 76.70 | 2.7M |
| 2025-08-15 | 78.10 | 78.60 | 75.40 | 76.40 | 2.9M |
| 2025-08-14 | 76.90 | 78.60 | 75.10 | 77.60 | 4.7M |
| 2025-08-13 | 73.80 | 77.40 | 73.50 | 75.80 | 6.0M |
| 2025-08-12 | 73.10 | 74.00 | 71.80 | 73.40 | 3.2M |
| 2025-08-11 | 70.90 | 74.40 | 70.00 | 73.10 | 4.6M |
| 2025-08-08 | 69.60 | 70.90 | 69.50 | 70.90 | 2.2M |
| 2025-08-07 | 71.50 | 71.50 | 68.30 | 69.30 | 3.2M |
| 2025-08-06 | 69.20 | 71.80 | 68.30 | 70.50 | 5.0M |
| 2025-08-05 | 65.70 | 69.20 | 65.30 | 68.80 | 2.9M |
| 2025-08-04 | 63.90 | 65.50 | 63.50 | 65.20 | 0.6M |
| 2025-08-01 | 62.30 | 65.00 | 61.30 | 64.60 | 0.9M |
| 2025-07-31 | 64.30 | 64.30 | 63.00 | 63.00 | 0.7M |
| 2025-07-30 | 66.50 | 66.60 | 63.40 | 63.50 | 2.0M |
| 2025-07-29 | 67.50 | 68.10 | 66.50 | 67.10 | 1.7M |
| 2025-07-28 | 66.90 | 69.20 | 66.30 | 67.20 | 2.3M |
| 2025-07-25 | 66.80 | 66.90 | 64.60 | 65.70 | 1.6M |
| 2025-07-24 | 65.60 | 66.80 | 65.40 | 66.40 | 0.7M |
| 2025-07-23 | 65.00 | 65.90 | 65.00 | 65.10 | 0.4M |
| 2025-07-22 | 66.80 | 66.80 | 64.40 | 64.50 | 1.0M |
| 2025-07-21 | 66.00 | 66.50 | 65.70 | 66.30 | 0.7M |
| 2025-07-18 | 65.60 | 66.40 | 64.90 | 65.40 | 1.0M |
| 2025-07-17 | 64.40 | 65.30 | 64.40 | 64.90 | 0.5M |
| 2025-07-16 | 65.00 | 65.50 | 64.30 | 64.30 | 0.6M |
| 2025-07-15 | 65.30 | 65.60 | 64.30 | 64.60 | 1.0M |
| 2025-07-14 | 65.90 | 66.50 | 64.80 | 64.80 | 0.8M |
| 2025-07-11 | 65.30 | 66.50 | 65.00 | 66.20 | 1.3M |
| 2025-07-10 | 68.00 | 68.30 | 64.50 | 65.20 | 5.1M |
| 2025-07-09 | 70.00 | 72.10 | 69.90 | 71.50 | 2.0M |
| 2025-07-08 | 68.50 | 70.50 | 68.10 | 70.00 | 1.4M |
| 2025-07-07 | 69.10 | 70.10 | 68.20 | 69.90 | 1.1M |
| 2025-07-04 | 70.90 | 71.20 | 68.90 | 68.90 | 1.2M |
| 2025-07-03 | 71.60 | 72.00 | 70.20 | 70.50 | 2.0M |
| 2025-07-02 | 68.20 | 72.50 | 68.10 | 70.60 | 3.4M |
| 2025-07-01 | 68.00 | 69.30 | 68.00 | 68.00 | 1.4M |
| 2025-06-30 | 68.80 | 69.30 | 67.30 | 68.00 | 2.1M |
| 2025-06-27 | 71.00 | 71.00 | 68.10 | 68.70 | 5.3M |
| 2025-06-26 | 78.00 | 78.20 | 70.20 | 70.20 | 18.3M |
| 2025-06-25 | 72.50 | 77.80 | 71.30 | 77.80 | 11.5M |
| 2025-06-24 | 70.30 | 71.00 | 69.80 | 70.80 | 1.9M |
| 2025-06-23 | 67.90 | 70.00 | 67.40 | 70.00 | 1.6M |
| 2025-06-20 | 68.70 | 70.90 | 67.80 | 68.80 | 3.0M |
| 2025-06-19 | 70.40 | 70.40 | 67.70 | 68.30 | 2.0M |
| 2025-06-18 | 70.40 | 71.60 | 69.30 | 70.10 | 2.6M |
| 2025-06-17 | 71.80 | 72.10 | 69.60 | 70.00 | 3.7M |
| 2025-06-16 | 68.80 | 71.80 | 67.10 | 71.40 | 4.3M |
| 2025-06-13 | 69.20 | 69.80 | 67.40 | 68.80 | 2.8M |
| 2025-06-12 | 70.60 | 71.80 | 68.80 | 69.70 | 6.1M |
| 2025-06-11 | 68.90 | 70.40 | 66.20 | 70.40 | 5.5M |
| 2025-06-10 | 68.00 | 70.60 | 67.80 | 68.00 | 4.2M |
| 2025-06-09 | 70.70 | 71.10 | 68.00 | 68.50 | 2.6M |
| 2025-06-06 | 72.40 | 72.50 | 68.10 | 69.40 | 4.7M |
| 2025-06-05 | 72.40 | 75.40 | 70.50 | 73.10 | 5.5M |
| 2025-06-04 | 76.90 | 83.10 | 71.50 | 72.40 | 11.0M |
| 2025-06-03 | 78.00 | 78.80 | 75.20 | 75.80 | 1.3M |
| 2025-06-02 | 76.00 | 79.00 | 75.00 | 78.00 | 1.3M |
| 2025-05-29 | 78.30 | 79.70 | 74.90 | 75.00 | 1.4M |
| 2025-05-28 | 81.50 | 83.00 | 78.00 | 78.00 | 1.7M |
| 2025-05-27 | 76.50 | 81.20 | 76.50 | 80.40 | 1.9M |
| 2025-05-26 | 81.70 | 81.70 | 74.20 | 75.00 | 2.5M |
| 2025-05-23 | 83.00 | 84.00 | 79.40 | 81.10 | 2.0M |
| 2025-05-22 | 76.70 | 82.00 | 76.70 | 80.90 | 2.4M |
| 2025-05-21 | 75.50 | 77.50 | 74.00 | 76.80 | 2.3M |
| 2025-05-20 | 73.50 | 75.00 | 73.20 | 74.50 | 1.8M |
| 2025-05-19 | 74.20 | 75.70 | 72.00 | 73.00 | 9.8M |
| 2025-05-16 | 71.70 | 73.50 | 69.20 | 73.00 | 17.3M |
| 2025-05-15 | 66.10 | 70.10 | 65.00 | 70.10 | 8.6M |
| 2025-05-14 | 59.20 | 64.80 | 58.90 | 63.80 | 7.8M |
| 2025-05-13 | 60.10 | 60.10 | 58.30 | 60.10 | 5.2M |
| 2025-05-12 | 54.70 | 54.70 | 54.70 | 54.70 | 0.6M |
| 2025-05-09 | 49.95 | 50.10 | 49.00 | 49.80 | 0.1M |
| 2025-05-08 | 48.50 | 49.90 | 48.45 | 49.70 | 0.2M |
| 2025-05-07 | 47.40 | 48.25 | 47.20 | 47.95 | 0.2M |
| 2025-05-06 | 46.30 | 47.40 | 46.30 | 47.40 | 0.1M |
| 2025-05-05 | 48.40 | 48.40 | 45.80 | 46.40 | 0.2M |
| 2025-05-02 | 47.40 | 47.80 | 47.05 | 47.75 | 0.2M |
| 2025-04-30 | 46.85 | 47.30 | 46.15 | 46.60 | 0.2M |
| 2025-04-29 | 45.70 | 46.65 | 45.60 | 46.65 | 0.1M |
| 2025-04-28 | 45.20 | 45.90 | 45.10 | 45.60 | 0.1M |
| 2025-04-25 | 44.10 | 45.40 | 44.10 | 45.15 | 0.2M |
| 2025-04-24 | 43.70 | 44.10 | 43.50 | 43.70 | 0.1M |
| 2025-04-23 | 43.30 | 43.90 | 43.30 | 43.45 | 0.1M |
| 2025-04-22 | 42.60 | 43.10 | 42.10 | 42.15 | 0.1M |
| 2025-04-21 | 44.15 | 44.25 | 42.90 | 42.90 | 0.2M |
| 2025-04-18 | 44.60 | 45.20 | 44.60 | 44.80 | 0.1M |
| 2025-04-17 | 44.45 | 44.60 | 43.75 | 44.60 | 0.2M |
| 2025-04-16 | 45.05 | 45.45 | 44.75 | 45.05 | 0.2M |
| 2025-04-15 | 44.60 | 45.85 | 44.60 | 45.60 | 0.2M |
| 2025-04-14 | 45.65 | 46.50 | 44.05 | 44.25 | 0.4M |
| 2025-04-11 | 42.00 | 44.50 | 40.50 | 44.35 | 0.5M |
| 2025-04-10 | 42.75 | 42.75 | 42.75 | 42.75 | 0.2M |
| 2025-04-09 | 41.40 | 42.05 | 38.00 | 38.90 | 0.9M |
| 2025-04-08 | 40.90 | 41.45 | 40.90 | 41.20 | 0.7M |
| 2025-04-07 | 45.40 | 45.40 | 45.40 | 45.40 | 0.0M |
| 2025-04-02 | 50.20 | 51.00 | 49.90 | 50.40 | 0.1M |
| 2025-04-01 | 49.90 | 50.50 | 49.40 | 50.20 | 0.2M |
| 2025-03-31 | 50.50 | 50.60 | 48.95 | 49.15 | 0.5M |
| 2025-03-28 | 53.90 | 53.90 | 51.10 | 51.40 | 0.4M |
| 2025-03-27 | 54.30 | 54.30 | 53.00 | 53.80 | 0.3M |
| 2025-03-26 | 54.20 | 55.70 | 54.20 | 54.70 | 0.2M |
| 2025-03-25 | 55.30 | 55.30 | 54.10 | 54.10 | 0.1M |
| 2025-03-24 | 56.40 | 56.50 | 54.30 | 54.40 | 0.3M |
| 2025-03-21 | 56.70 | 56.70 | 55.50 | 56.00 | 0.2M |
| 2025-03-20 | 56.10 | 56.70 | 55.80 | 56.70 | 0.4M |
| 2025-03-19 | 56.70 | 57.30 | 55.20 | 55.20 | 0.6M |
| 2025-03-18 | 55.60 | 55.90 | 54.90 | 55.90 | 0.2M |
| 2025-03-17 | 55.40 | 56.30 | 55.30 | 55.50 | 0.2M |
| 2025-03-14 | 54.30 | 54.70 | 53.80 | 54.60 | 0.1M |
| 2025-03-13 | 55.20 | 56.00 | 53.90 | 54.30 | 0.3M |
| 2025-03-12 | 54.70 | 56.20 | 54.60 | 54.90 | 0.3M |
| 2025-03-11 | 53.50 | 55.10 | 52.70 | 55.00 | 0.5M |
| 2025-03-10 | 54.00 | 54.20 | 53.30 | 53.60 | 0.2M |
| 2025-03-07 | 55.50 | 55.50 | 53.90 | 54.00 | 0.4M |
| 2025-03-06 | 57.20 | 57.40 | 55.30 | 55.50 | 0.4M |
| 2025-03-05 | 56.80 | 57.40 | 56.00 | 56.90 | 0.4M |
| 2025-03-04 | 56.80 | 56.80 | 55.20 | 56.50 | 0.5M |
| 2025-03-03 | 57.40 | 57.70 | 56.60 | 57.20 | 0.5M |
| 2025-02-27 | 58.50 | 59.60 | 57.20 | 57.40 | 0.6M |
| 2025-02-26 | 58.30 | 59.30 | 58.00 | 58.50 | 0.7M |
| 2025-02-25 | 61.10 | 61.70 | 58.30 | 58.30 | 2.6M |
| 2025-02-24 | 58.30 | 60.90 | 58.30 | 60.40 | 1.0M |
| 2025-02-21 | 58.70 | 59.10 | 56.00 | 58.70 | 0.6M |
| 2025-02-20 | 59.30 | 59.50 | 58.20 | 58.30 | 0.8M |
| 2025-02-19 | 58.60 | 60.20 | 57.50 | 59.00 | 1.0M |
| 2025-02-18 | 58.70 | 59.50 | 57.00 | 58.00 | 1.4M |
| 2025-02-17 | 55.00 | 59.40 | 54.50 | 59.00 | 1.5M |
| 2025-02-14 | 55.30 | 55.90 | 54.90 | 55.00 | 0.2M |
| 2025-02-13 | 56.30 | 56.30 | 55.00 | 55.30 | 0.4M |
| 2025-02-12 | 56.20 | 56.60 | 55.20 | 55.90 | 0.3M |
| 2025-02-11 | 54.60 | 57.20 | 54.40 | 55.90 | 1.0M |
| 2025-02-10 | 54.80 | 55.50 | 53.50 | 54.00 | 0.4M |
| 2025-02-07 | 54.00 | 54.00 | 53.10 | 53.30 | 0.1M |
| 2025-02-06 | 54.10 | 54.70 | 53.20 | 53.60 | 0.3M |
| 2025-02-05 | 54.70 | 55.00 | 53.30 | 53.80 | 0.8M |
| 2025-02-04 | 50.60 | 54.20 | 50.30 | 53.50 | 0.5M |
| 2025-02-03 | 49.85 | 51.40 | 49.45 | 50.40 | 0.2M |
| 2025-01-22 | 50.10 | 50.50 | 49.90 | 49.90 | 0.1M |
| 2025-01-21 | 50.10 | 50.50 | 49.85 | 49.85 | 0.0M |
| 2025-01-20 | 50.90 | 50.90 | 50.00 | 50.00 | 0.1M |
| 2025-01-17 | 51.00 | 51.00 | 50.30 | 50.50 | 0.0M |
| 2025-01-16 | 51.00 | 51.40 | 50.80 | 50.80 | 0.1M |
| 2025-01-15 | 50.90 | 51.20 | 50.30 | 50.30 | 0.0M |
| 2025-01-14 | 50.00 | 50.90 | 50.00 | 50.70 | 0.1M |
| 2025-01-13 | 51.20 | 51.20 | 49.10 | 50.00 | 0.3M |
| 2025-01-10 | 53.70 | 53.70 | 51.00 | 52.00 | 0.3M |
| 2025-01-09 | 54.00 | 54.90 | 53.40 | 53.70 | 0.4M |
| 2025-01-08 | 53.80 | 54.00 | 53.00 | 53.90 | 0.2M |
| 2025-01-07 | 53.00 | 54.50 | 52.70 | 53.30 | 0.6M |
| 2025-01-06 | 51.80 | 52.90 | 51.80 | 52.60 | 0.2M |
| 2025-01-03 | 53.40 | 53.50 | 51.50 | 51.70 | 0.1M |
| 2025-01-02 | 52.90 | 53.30 | 52.40 | 53.00 | 0.1M |