115.00
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 | 114.50 | 115.50 | 113.50 | 115.00 | 0.1M |
| 2025-09-30 | 115.00 | 115.50 | 113.00 | 114.50 | 0.1M |
| 2025-09-26 | 116.50 | 116.50 | 112.50 | 115.00 | 0.2M |
| 2025-09-25 | 118.00 | 119.50 | 115.00 | 116.50 | 0.0M |
| 2025-09-24 | 116.00 | 119.50 | 114.00 | 119.50 | 0.1M |
| 2025-09-23 | 116.50 | 116.50 | 113.50 | 115.50 | 0.2M |
| 2025-09-22 | 116.00 | 116.50 | 115.00 | 116.50 | 0.1M |
| 2025-09-19 | 119.00 | 119.00 | 114.50 | 115.00 | 0.1M |
| 2025-09-18 | 119.00 | 119.50 | 116.00 | 118.00 | 0.1M |
| 2025-09-17 | 115.50 | 124.00 | 115.00 | 118.00 | 0.1M |
| 2025-09-16 | 116.50 | 118.00 | 114.00 | 115.50 | 0.2M |
| 2025-09-15 | 116.50 | 118.50 | 113.50 | 116.00 | 0.2M |
| 2025-09-12 | 119.50 | 120.50 | 116.00 | 117.00 | 0.2M |
| 2025-09-11 | 118.50 | 122.50 | 116.50 | 119.00 | 0.4M |
| 2025-09-10 | 120.50 | 122.00 | 115.50 | 118.00 | 0.4M |
| 2025-09-09 | 108.50 | 122.50 | 107.50 | 120.00 | 0.8M |
| 2025-09-08 | 101.50 | 111.00 | 101.00 | 111.00 | 0.6M |
| 2025-09-05 | 100.50 | 102.00 | 99.50 | 101.00 | 0.1M |
| 2025-09-04 | 102.00 | 102.50 | 99.10 | 100.50 | 0.2M |
| 2025-09-03 | 101.00 | 103.50 | 99.80 | 102.00 | 0.2M |
| 2025-09-02 | 100.00 | 104.50 | 98.60 | 101.00 | 0.2M |
| 2025-09-01 | 102.50 | 102.50 | 97.00 | 99.90 | 0.3M |
| 2025-08-29 | 100.50 | 103.50 | 99.50 | 102.00 | 0.2M |
| 2025-08-28 | 99.30 | 102.50 | 96.20 | 100.50 | 0.3M |
| 2025-08-27 | 99.00 | 102.00 | 97.80 | 99.20 | 0.3M |
| 2025-08-26 | 100.00 | 105.00 | 99.40 | 100.00 | 0.6M |
| 2025-08-25 | 94.30 | 101.00 | 92.50 | 100.00 | 0.6M |
| 2025-08-22 | 85.30 | 95.70 | 84.50 | 93.90 | 0.5M |
| 2025-08-21 | 84.10 | 85.90 | 83.70 | 84.80 | 0.1M |
| 2025-08-20 | 84.20 | 85.90 | 83.50 | 85.40 | 0.2M |
| 2025-08-19 | 86.20 | 86.20 | 84.10 | 85.70 | 0.0M |
| 2025-08-18 | 85.90 | 88.30 | 84.10 | 85.70 | 0.1M |
| 2025-08-15 | 84.30 | 88.30 | 82.10 | 85.00 | 0.1M |
| 2025-08-14 | 86.20 | 86.20 | 82.10 | 84.20 | 0.2M |
| 2025-08-13 | 88.00 | 89.20 | 85.20 | 86.10 | 0.3M |
| 2025-08-12 | 87.90 | 90.00 | 87.20 | 87.90 | 0.1M |
| 2025-08-11 | 90.40 | 90.40 | 85.90 | 87.90 | 0.2M |
| 2025-08-08 | 91.40 | 91.90 | 87.10 | 90.40 | 0.1M |
| 2025-08-07 | 86.20 | 95.60 | 84.00 | 90.90 | 0.4M |
| 2025-08-06 | 84.80 | 86.20 | 82.10 | 86.20 | 0.1M |
| 2025-08-05 | 90.40 | 94.80 | 82.60 | 84.80 | 0.9M |
| 2025-08-04 | 80.60 | 90.40 | 79.10 | 89.90 | 0.6M |
| 2025-08-01 | 70.00 | 81.40 | 70.00 | 80.60 | 0.4M |
| 2025-07-31 | 69.70 | 74.20 | 68.90 | 73.20 | 0.2M |
| 2025-07-30 | 69.80 | 69.90 | 68.50 | 69.70 | 0.1M |
| 2025-07-29 | 69.90 | 70.50 | 68.10 | 68.10 | 0.1M |
| 2025-07-28 | 68.30 | 70.90 | 67.60 | 69.60 | 0.2M |
| 2025-07-25 | 70.90 | 70.90 | 67.30 | 68.20 | 0.3M |
| 2025-07-24 | 71.20 | 73.50 | 69.20 | 70.90 | 0.4M |
| 2025-07-23 | 65.40 | 73.60 | 65.00 | 71.20 | 0.7M |
| 2025-07-22 | 64.50 | 65.60 | 63.00 | 65.40 | 0.3M |
| 2025-07-21 | 61.00 | 65.10 | 60.00 | 64.70 | 0.4M |
| 2025-07-18 | 58.90 | 62.10 | 58.70 | 61.70 | 0.2M |
| 2025-07-17 | 58.90 | 58.90 | 58.20 | 58.90 | 0.1M |
| 2025-07-16 | 58.70 | 58.90 | 58.20 | 58.70 | 0.0M |
| 2025-07-15 | 58.70 | 58.70 | 58.20 | 58.70 | 0.1M |
| 2025-07-14 | 58.10 | 58.70 | 58.00 | 58.70 | 0.1M |
| 2025-07-11 | 58.80 | 58.80 | 58.10 | 58.50 | 0.3M |
| 2025-07-10 | 58.70 | 59.00 | 58.00 | 58.70 | 0.1M |
| 2025-07-09 | 58.20 | 58.60 | 58.00 | 58.00 | 0.1M |
| 2025-07-08 | 58.00 | 59.90 | 57.90 | 58.30 | 0.2M |
| 2025-07-07 | 58.20 | 58.40 | 57.60 | 58.00 | 0.2M |
| 2025-07-04 | 58.10 | 58.30 | 57.60 | 58.20 | 0.1M |
| 2025-07-03 | 58.20 | 58.20 | 57.50 | 58.10 | 0.1M |
| 2025-07-02 | 57.10 | 58.50 | 57.10 | 58.20 | 0.1M |
| 2025-07-01 | 57.00 | 57.70 | 56.00 | 57.20 | 0.1M |
| 2025-06-30 | 56.00 | 58.40 | 56.00 | 57.10 | 0.1M |
| 2025-06-27 | 56.40 | 57.20 | 54.80 | 55.80 | 0.1M |
| 2025-06-26 | 55.30 | 57.00 | 54.30 | 56.40 | 0.2M |
| 2025-06-25 | 55.50 | 55.50 | 54.20 | 55.30 | 0.0M |
| 2025-06-24 | 54.80 | 56.30 | 54.10 | 55.40 | 0.1M |
| 2025-06-23 | 55.10 | 55.10 | 54.00 | 54.20 | 0.1M |
| 2025-06-20 | 55.20 | 55.70 | 54.10 | 55.10 | 0.0M |
| 2025-06-19 | 56.20 | 56.30 | 54.50 | 55.20 | 0.1M |
| 2025-06-18 | 55.70 | 56.40 | 54.10 | 56.20 | 0.1M |
| 2025-06-17 | 54.20 | 57.60 | 54.00 | 55.80 | 0.1M |
| 2025-06-16 | 54.70 | 54.70 | 53.60 | 54.20 | 0.0M |
| 2025-06-13 | 53.80 | 55.10 | 53.80 | 54.80 | 0.0M |
| 2025-06-12 | 56.00 | 56.20 | 53.80 | 54.90 | 0.1M |
| 2025-06-11 | 56.20 | 56.30 | 54.60 | 56.00 | 0.1M |
| 2025-06-10 | 56.20 | 56.40 | 55.50 | 56.20 | 0.0M |
| 2025-06-09 | 56.30 | 57.20 | 54.80 | 55.70 | 0.0M |
| 2025-06-06 | 56.50 | 56.50 | 54.10 | 55.80 | 0.0M |
| 2025-06-05 | 56.90 | 56.90 | 55.80 | 56.50 | 0.0M |
| 2025-06-04 | 57.00 | 57.00 | 56.00 | 56.90 | 0.1M |
| 2025-06-03 | 57.00 | 57.10 | 56.30 | 57.00 | 0.0M |
| 2025-06-02 | 56.10 | 57.20 | 56.00 | 56.70 | 0.1M |
| 2025-05-29 | 57.50 | 57.50 | 56.10 | 57.00 | 0.1M |
| 2025-05-28 | 55.50 | 57.90 | 55.50 | 57.50 | 0.2M |
| 2025-05-27 | 50.80 | 58.00 | 50.50 | 55.20 | 0.1M |
| 2025-05-26 | 50.70 | 50.80 | 49.05 | 50.70 | 0.0M |
| 2025-05-23 | 49.50 | 50.90 | 48.85 | 50.60 | 0.1M |
| 2025-05-22 | 50.90 | 51.00 | 50.20 | 51.00 | 0.0M |
| 2025-05-21 | 49.85 | 50.90 | 49.60 | 50.60 | 0.0M |
| 2025-05-20 | 51.00 | 51.40 | 49.85 | 51.00 | 0.0M |
| 2025-05-19 | 51.40 | 51.40 | 49.90 | 50.50 | 0.0M |
| 2025-05-16 | 51.40 | 51.40 | 49.90 | 51.40 | 0.0M |
| 2025-05-15 | 51.20 | 51.40 | 49.85 | 50.60 | 0.0M |
| 2025-05-14 | 51.00 | 51.40 | 49.90 | 51.40 | 0.0M |
| 2025-05-13 | 51.00 | 51.30 | 49.80 | 51.30 | 0.0M |
| 2025-05-12 | 50.60 | 51.50 | 49.70 | 50.90 | 0.1M |
| 2025-05-09 | 50.20 | 51.30 | 49.70 | 50.60 | 0.0M |
| 2025-05-08 | 51.10 | 51.10 | 49.75 | 51.10 | 0.1M |
| 2025-05-07 | 50.10 | 51.10 | 49.80 | 50.80 | 0.1M |
| 2025-05-06 | 49.55 | 51.20 | 49.50 | 51.20 | 0.0M |
| 2025-05-05 | 51.90 | 51.90 | 50.00 | 51.20 | 0.1M |
| 2025-05-02 | 51.80 | 52.10 | 50.60 | 51.90 | 0.1M |
| 2025-04-30 | 52.60 | 52.60 | 51.00 | 51.70 | 0.0M |
| 2025-04-29 | 52.60 | 52.60 | 51.50 | 52.60 | 0.0M |
| 2025-04-28 | 53.00 | 53.00 | 51.40 | 52.60 | 0.0M |
| 2025-04-25 | 53.00 | 53.20 | 51.80 | 52.40 | 0.0M |
| 2025-04-24 | 52.20 | 53.00 | 51.20 | 52.20 | 0.0M |
| 2025-04-23 | 52.00 | 53.50 | 51.80 | 52.20 | 0.0M |
| 2025-04-22 | 52.50 | 52.70 | 51.60 | 51.90 | 0.0M |
| 2025-04-21 | 52.90 | 52.90 | 51.80 | 52.50 | 0.1M |
| 2025-04-18 | 53.00 | 53.00 | 52.00 | 52.90 | 0.0M |
| 2025-04-17 | 52.90 | 53.00 | 52.00 | 53.00 | 0.1M |
| 2025-04-16 | 52.90 | 52.90 | 50.70 | 52.90 | 0.0M |
| 2025-04-15 | 52.90 | 53.00 | 52.00 | 52.90 | 0.0M |
| 2025-04-14 | 53.40 | 53.40 | 51.10 | 52.90 | 0.0M |
| 2025-04-11 | 51.40 | 52.40 | 50.00 | 51.80 | 0.1M |
| 2025-04-10 | 46.00 | 54.70 | 46.00 | 53.20 | 0.2M |
| 2025-04-09 | 48.05 | 48.05 | 43.65 | 45.40 | 0.1M |
| 2025-04-08 | 45.85 | 49.70 | 45.50 | 48.05 | 0.2M |
| 2025-04-07 | 53.20 | 56.00 | 43.80 | 45.85 | 0.3M |
| 2025-04-02 | 56.00 | 56.30 | 56.00 | 56.30 | 0.0M |
| 2025-04-01 | 56.40 | 56.50 | 55.20 | 56.00 | 0.0M |
| 2025-03-31 | 56.30 | 56.90 | 54.50 | 56.40 | 0.1M |
| 2025-03-28 | 56.50 | 57.00 | 55.80 | 56.70 | 0.2M |
| 2025-03-27 | 57.10 | 57.10 | 55.80 | 56.50 | 0.1M |
| 2025-03-26 | 57.20 | 57.20 | 56.10 | 57.10 | 0.0M |
| 2025-03-25 | 56.70 | 57.20 | 56.10 | 57.10 | 0.0M |
| 2025-03-24 | 56.50 | 57.20 | 55.80 | 56.70 | 0.0M |
| 2025-03-21 | 57.50 | 57.50 | 56.50 | 56.80 | 0.0M |
| 2025-03-20 | 57.60 | 57.60 | 56.10 | 57.50 | 0.0M |
| 2025-03-19 | 57.80 | 57.80 | 56.80 | 57.60 | 0.0M |
| 2025-03-18 | 57.60 | 57.90 | 57.00 | 57.80 | 0.1M |
| 2025-03-17 | 57.40 | 57.80 | 56.50 | 57.70 | 0.1M |
| 2025-03-14 | 57.50 | 58.00 | 56.00 | 57.40 | 0.1M |
| 2025-03-13 | 55.80 | 58.00 | 55.30 | 57.90 | 0.1M |
| 2025-03-12 | 56.00 | 56.70 | 55.00 | 56.70 | 1.1M |
| 2025-03-11 | 55.70 | 57.00 | 55.50 | 57.00 | 1.0M |
| 2025-03-10 | 58.20 | 58.20 | 55.20 | 57.00 | 0.1M |
| 2025-03-07 | 58.30 | 58.30 | 56.00 | 58.20 | 0.0M |
| 2025-03-06 | 57.20 | 58.30 | 55.50 | 58.30 | 0.1M |
| 2025-03-05 | 57.80 | 57.80 | 56.10 | 56.10 | 0.0M |
| 2025-03-04 | 58.00 | 58.40 | 56.70 | 57.70 | 0.1M |
| 2025-03-03 | 58.00 | 58.00 | 57.00 | 58.00 | 0.0M |
| 2025-02-27 | 56.80 | 58.30 | 56.80 | 58.00 | 0.0M |
| 2025-02-26 | 58.00 | 58.20 | 56.70 | 57.90 | 0.2M |
| 2025-02-25 | 58.00 | 58.10 | 57.10 | 58.00 | 0.0M |
| 2025-02-24 | 58.20 | 58.20 | 57.10 | 58.00 | 0.0M |
| 2025-02-21 | 57.80 | 58.50 | 57.10 | 58.20 | 0.1M |
| 2025-02-20 | 58.00 | 58.10 | 57.00 | 57.80 | 0.0M |
| 2025-02-19 | 58.00 | 58.00 | 57.20 | 58.00 | 0.0M |
| 2025-02-18 | 58.00 | 58.20 | 57.20 | 58.00 | 0.1M |
| 2025-02-17 | 58.20 | 58.30 | 57.20 | 58.20 | 0.1M |
| 2025-02-14 | 58.00 | 58.20 | 57.40 | 58.20 | 0.0M |
| 2025-02-13 | 57.60 | 58.40 | 57.30 | 58.00 | 0.0M |
| 2025-02-12 | 58.20 | 58.90 | 57.70 | 58.30 | 0.0M |
| 2025-02-11 | 58.60 | 58.70 | 57.10 | 58.20 | 0.0M |
| 2025-02-10 | 58.80 | 58.80 | 57.50 | 58.70 | 0.0M |
| 2025-02-07 | 58.80 | 58.90 | 57.60 | 58.80 | 0.0M |
| 2025-02-06 | 58.60 | 58.80 | 56.80 | 58.80 | 0.0M |
| 2025-02-05 | 56.50 | 59.00 | 56.20 | 58.70 | 0.2M |
| 2025-02-04 | 57.00 | 57.20 | 55.50 | 57.10 | 0.0M |
| 2025-02-03 | 55.60 | 57.20 | 55.60 | 57.20 | 0.0M |
| 2025-01-22 | 55.60 | 57.70 | 55.40 | 57.20 | 0.1M |
| 2025-01-21 | 55.90 | 56.20 | 55.20 | 56.20 | 0.2M |
| 2025-01-20 | 56.30 | 56.40 | 55.10 | 55.90 | 0.1M |
| 2025-01-17 | 56.30 | 56.50 | 55.80 | 56.30 | 0.1M |
| 2025-01-16 | 56.80 | 56.80 | 55.30 | 56.30 | 0.1M |
| 2025-01-15 | 57.20 | 57.20 | 56.10 | 56.50 | 0.2M |
| 2025-01-14 | 57.20 | 57.20 | 56.10 | 57.20 | 0.1M |
| 2025-01-13 | 56.00 | 57.30 | 55.70 | 57.20 | 0.3M |
| 2025-01-10 | 56.70 | 57.20 | 56.20 | 57.20 | 0.0M |
| 2025-01-09 | 56.30 | 57.00 | 56.30 | 56.90 | 0.0M |
| 2025-01-08 | 56.80 | 57.40 | 56.30 | 57.00 | 0.0M |
| 2025-01-07 | 57.20 | 57.50 | 56.10 | 57.40 | 0.0M |
| 2025-01-06 | 57.70 | 57.70 | 56.60 | 57.20 | 0.1M |
| 2025-01-03 | 57.70 | 58.10 | 56.90 | 57.60 | 0.2M |
| 2025-01-02 | 57.90 | 58.00 | 56.60 | 57.70 | 0.0M |