112.60
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 | 114.00 | 114.20 | 110.80 | 112.60 | 0.2M |
| 2025-09-25 | 114.40 | 119.00 | 112.40 | 114.60 | 0.7M |
| 2025-09-24 | 104.20 | 118.80 | 103.20 | 118.00 | 2.3M |
| 2025-09-23 | 113.00 | 113.00 | 107.40 | 108.00 | 0.4M |
| 2025-09-22 | 112.40 | 114.00 | 108.20 | 114.00 | 0.1M |
| 2025-09-19 | 109.80 | 113.00 | 109.80 | 112.20 | 1.1M |
| 2025-09-18 | 109.00 | 110.00 | 109.00 | 110.00 | 0.1M |
| 2025-09-17 | 104.00 | 108.80 | 102.00 | 108.40 | 2.1M |
| 2025-09-16 | 102.40 | 104.20 | 101.20 | 102.60 | 1.1M |
| 2025-09-15 | 98.50 | 105.00 | 98.40 | 105.00 | 0.2M |
| 2025-09-12 | 100.00 | 100.00 | 98.00 | 98.00 | 0.1M |
| 2025-09-11 | 100.40 | 102.00 | 100.40 | 102.00 | 0.0M |
| 2025-09-10 | 105.40 | 105.40 | 98.50 | 98.50 | 0.1M |
| 2025-09-09 | 106.00 | 106.00 | 101.20 | 101.20 | 0.2M |
| 2025-09-08 | 99.50 | 106.60 | 99.50 | 106.00 | 0.1M |
| 2025-09-05 | 99.70 | 100.00 | 99.30 | 100.00 | 0.0M |
| 2025-09-04 | 98.20 | 100.00 | 97.00 | 100.00 | 0.5M |
| 2025-09-03 | 97.00 | 98.00 | 95.10 | 96.40 | 0.1M |
| 2025-09-02 | 99.10 | 99.10 | 96.00 | 96.00 | 0.2M |
| 2025-09-01 | 102.80 | 102.80 | 98.00 | 98.00 | 0.2M |
| 2025-08-29 | 101.40 | 101.40 | 99.80 | 101.00 | 0.1M |
| 2025-08-28 | 101.60 | 104.00 | 99.40 | 99.40 | 0.2M |
| 2025-08-27 | 101.60 | 104.40 | 101.00 | 103.00 | 0.2M |
| 2025-08-26 | 99.00 | 105.00 | 99.00 | 105.00 | 0.3M |
| 2025-08-22 | 99.60 | 100.00 | 99.20 | 99.60 | 0.1M |
| 2025-08-21 | 96.90 | 100.00 | 96.90 | 99.80 | 0.1M |
| 2025-08-20 | 99.30 | 99.70 | 97.90 | 98.80 | 0.1M |
| 2025-08-19 | 97.00 | 99.40 | 97.00 | 98.00 | 0.0M |
| 2025-08-18 | 98.20 | 99.50 | 97.60 | 98.80 | 0.1M |
| 2025-08-15 | 98.00 | 98.10 | 96.00 | 96.00 | 0.0M |
| 2025-08-14 | 96.10 | 98.00 | 94.70 | 96.80 | 0.2M |
| 2025-08-13 | 91.10 | 97.20 | 91.10 | 96.30 | 3.7M |
| 2025-08-12 | 90.50 | 91.10 | 89.00 | 91.10 | 0.0M |
| 2025-08-11 | 92.00 | 92.00 | 89.00 | 90.80 | 0.1M |
| 2025-08-08 | 90.60 | 90.90 | 90.00 | 90.50 | 0.1M |
| 2025-08-07 | 90.70 | 92.10 | 90.60 | 91.50 | 0.3M |
| 2025-08-06 | 93.00 | 93.00 | 91.70 | 91.70 | 0.0M |
| 2025-08-05 | 93.60 | 93.60 | 90.00 | 92.00 | 0.2M |
| 2025-08-04 | 94.60 | 94.60 | 93.60 | 94.40 | 0.3M |
| 2025-08-01 | 96.00 | 96.00 | 94.00 | 94.20 | 0.3M |
| 2025-07-31 | 101.40 | 101.40 | 97.30 | 97.30 | 0.1M |
| 2025-07-30 | 97.90 | 100.60 | 96.20 | 96.90 | 0.1M |
| 2025-07-29 | 1.01 | 1.02 | 0.98 | 1.01 | 0.1M |
| 2025-07-28 | 100.20 | 103.00 | 100.20 | 101.80 | 0.3M |
| 2025-07-25 | 99.00 | 99.50 | 97.00 | 97.00 | 0.0M |
| 2025-07-24 | 98.10 | 99.60 | 97.00 | 99.60 | 0.1M |
| 2025-07-23 | 103.00 | 103.20 | 98.00 | 99.40 | 0.4M |
| 2025-07-22 | 107.00 | 107.00 | 103.00 | 103.00 | 0.1M |
| 2025-07-21 | 105.20 | 107.20 | 105.00 | 107.20 | 0.1M |
| 2025-07-18 | 105.20 | 106.00 | 105.00 | 105.20 | 0.2M |
| 2025-07-17 | 106.00 | 107.00 | 105.00 | 105.60 | 0.2M |
| 2025-07-16 | 108.00 | 108.00 | 105.00 | 105.40 | 0.1M |
| 2025-07-15 | 107.20 | 109.00 | 107.20 | 108.40 | 0.1M |
| 2025-07-14 | 108.00 | 108.00 | 104.60 | 107.00 | 0.7M |
| 2025-07-11 | 109.00 | 109.00 | 106.00 | 107.20 | 0.1M |
| 2025-07-10 | 109.00 | 109.00 | 106.60 | 109.00 | 0.0M |
| 2025-07-09 | 109.00 | 109.00 | 105.20 | 106.00 | 0.1M |
| 2025-07-08 | 107.00 | 109.00 | 107.00 | 109.00 | 0.1M |
| 2025-07-07 | 110.60 | 110.60 | 105.80 | 106.80 | 0.1M |
| 2025-07-04 | 112.40 | 114.00 | 112.40 | 112.80 | 0.3M |
| 2025-07-03 | 110.00 | 113.00 | 108.00 | 112.40 | 0.4M |
| 2025-07-02 | 108.60 | 110.60 | 106.60 | 110.60 | 0.2M |
| 2025-07-01 | 109.60 | 110.40 | 107.60 | 107.60 | 0.1M |
| 2025-06-30 | 105.40 | 112.00 | 102.60 | 112.00 | 1.1M |
| 2025-06-27 | 106.60 | 111.20 | 106.40 | 111.20 | 0.5M |
| 2025-06-26 | 102.80 | 106.80 | 102.80 | 106.80 | 0.5M |
| 2025-06-25 | 101.20 | 103.40 | 101.20 | 102.40 | 0.1M |
| 2025-06-24 | 103.40 | 103.40 | 100.00 | 101.00 | 0.2M |
| 2025-06-23 | 103.40 | 104.00 | 100.20 | 100.80 | 0.2M |
| 2025-06-20 | 103.40 | 104.00 | 101.00 | 103.80 | 0.3M |
| 2025-06-19 | 104.00 | 104.00 | 103.00 | 103.00 | 0.1M |
| 2025-06-18 | 103.40 | 104.00 | 103.20 | 103.60 | 0.1M |
| 2025-06-17 | 103.00 | 103.60 | 102.60 | 103.60 | 0.1M |
| 2025-06-16 | 103.00 | 104.00 | 102.40 | 103.00 | 0.1M |
| 2025-06-13 | 102.00 | 103.80 | 101.00 | 103.20 | 0.3M |
| 2025-06-12 | 102.00 | 102.60 | 101.20 | 102.60 | 0.1M |
| 2025-06-11 | 102.00 | 102.00 | 99.50 | 101.20 | 0.1M |
| 2025-06-10 | 101.20 | 101.80 | 99.80 | 101.80 | 0.3M |
| 2025-06-09 | 95.00 | 99.60 | 95.00 | 99.60 | 0.2M |
| 2025-06-06 | 96.30 | 96.30 | 94.70 | 96.30 | 1.6M |
| 2025-06-05 | 96.00 | 96.00 | 95.00 | 95.00 | 0.3M |
| 2025-06-04 | 94.80 | 95.50 | 90.60 | 95.00 | 1.9M |
| 2025-06-03 | 94.10 | 94.30 | 92.50 | 94.00 | 0.1M |
| 2025-06-02 | 91.00 | 93.40 | 91.00 | 93.00 | 0.1M |
| 2025-05-30 | 91.70 | 92.70 | 91.70 | 92.50 | 0.4M |
| 2025-05-29 | 93.10 | 93.90 | 91.80 | 92.40 | 0.2M |
| 2025-05-28 | 91.60 | 92.80 | 91.60 | 92.50 | 0.1M |
| 2025-05-27 | 92.80 | 93.30 | 91.70 | 92.50 | 0.2M |
| 2025-05-23 | 90.30 | 93.20 | 90.00 | 92.10 | 0.3M |
| 2025-05-22 | 89.80 | 90.30 | 89.20 | 90.00 | 0.2M |
| 2025-05-21 | 89.00 | 90.00 | 89.00 | 89.00 | 0.1M |
| 2025-05-20 | 88.10 | 90.00 | 88.00 | 89.00 | 0.2M |
| 2025-05-19 | 90.30 | 90.30 | 88.50 | 89.10 | 0.1M |
| 2025-05-16 | 87.90 | 89.70 | 87.90 | 89.10 | 0.3M |
| 2025-05-15 | 87.30 | 87.70 | 85.60 | 87.20 | 0.1M |
| 2025-05-14 | 85.60 | 86.90 | 85.40 | 86.90 | 0.2M |
| 2025-05-13 | 84.90 | 86.10 | 84.90 | 85.50 | 1.3M |
| 2025-05-12 | 80.80 | 85.80 | 80.80 | 84.50 | 0.3M |
| 2025-05-09 | 80.20 | 81.00 | 79.60 | 79.60 | 0.3M |
| 2025-05-08 | 77.30 | 80.70 | 77.30 | 80.00 | 0.3M |
| 2025-05-07 | 77.30 | 81.20 | 77.30 | 81.20 | 0.2M |
| 2025-05-06 | 74.80 | 77.60 | 74.80 | 77.60 | 0.3M |
| 2025-05-02 | 74.90 | 76.20 | 74.80 | 76.20 | 0.9M |
| 2025-05-01 | 75.00 | 75.00 | 72.60 | 74.00 | 5.3M |
| 2025-04-30 | 74.20 | 74.20 | 71.60 | 73.00 | 1.2M |
| 2025-04-29 | 77.30 | 77.30 | 73.90 | 74.10 | 0.6M |
| 2025-04-28 | 76.50 | 76.50 | 74.60 | 74.90 | 1.0M |
| 2025-04-25 | 77.30 | 77.30 | 74.50 | 75.10 | 0.6M |
| 2025-04-24 | 77.30 | 77.30 | 73.70 | 75.00 | 0.2M |
| 2025-04-23 | 75.10 | 76.20 | 73.60 | 75.10 | 0.4M |
| 2025-04-22 | 74.10 | 77.30 | 73.80 | 75.00 | 3.5M |
| 2025-04-17 | 75.40 | 76.50 | 74.80 | 76.00 | 0.6M |
| 2025-04-16 | 76.50 | 76.50 | 75.00 | 76.10 | 0.2M |
| 2025-04-15 | 75.00 | 78.30 | 72.80 | 77.60 | 1.3M |
| 2025-04-14 | 74.30 | 75.00 | 73.00 | 73.10 | 0.5M |
| 2025-04-11 | 76.90 | 76.90 | 73.90 | 74.80 | 11.5M |
| 2025-04-10 | 67.20 | 76.90 | 61.90 | 75.00 | 2.3M |
| 2025-04-09 | 79.50 | 85.10 | 79.40 | 83.20 | 3.8M |
| 2025-04-08 | 81.20 | 81.60 | 79.70 | 80.80 | 2.5M |
| 2025-04-07 | 77.50 | 81.10 | 75.10 | 78.00 | 0.5M |
| 2025-04-04 | 78.10 | 78.60 | 76.20 | 78.00 | 5.3M |
| 2025-04-03 | 78.10 | 78.60 | 76.50 | 78.00 | 5.1M |
| 2025-04-02 | 78.10 | 80.80 | 78.10 | 78.90 | 1.0M |
| 2025-04-01 | 79.40 | 81.10 | 79.20 | 80.60 | 0.4M |
| 2025-03-31 | 87.00 | 87.00 | 79.80 | 80.60 | 0.7M |
| 2025-03-28 | 83.40 | 84.80 | 82.60 | 84.40 | 1.3M |
| 2025-03-27 | 83.80 | 83.80 | 82.20 | 83.40 | 0.1M |
| 2025-03-26 | 84.40 | 84.80 | 83.20 | 83.20 | 0.1M |
| 2025-03-25 | 84.00 | 85.00 | 83.60 | 84.20 | 0.1M |
| 2025-03-24 | 86.00 | 86.00 | 83.00 | 83.40 | 0.1M |
| 2025-03-21 | 90.00 | 90.00 | 85.40 | 85.60 | 0.7M |
| 2025-03-20 | 88.00 | 89.80 | 88.00 | 89.40 | 0.5M |
| 2025-03-19 | 83.20 | 88.00 | 83.20 | 87.80 | 0.7M |
| 2025-03-18 | 83.60 | 87.40 | 83.60 | 87.20 | 0.3M |
| 2025-03-17 | 88.00 | 88.00 | 84.60 | 86.20 | 0.3M |
| 2025-03-14 | 86.00 | 86.40 | 83.80 | 84.40 | 0.3M |
| 2025-03-13 | 81.00 | 86.00 | 81.00 | 86.00 | 0.6M |
| 2025-03-12 | 82.00 | 82.00 | 78.80 | 81.40 | 0.2M |
| 2025-03-11 | 79.80 | 80.40 | 78.80 | 79.60 | 0.8M |
| 2025-03-10 | 82.00 | 82.00 | 79.60 | 80.40 | 0.3M |
| 2025-03-07 | 85.20 | 85.20 | 76.80 | 80.80 | 0.8M |
| 2025-03-06 | 82.60 | 82.60 | 81.60 | 81.80 | 0.3M |
| 2025-03-05 | 80.20 | 82.60 | 80.00 | 82.00 | 1.1M |
| 2025-03-04 | 80.20 | 81.00 | 79.00 | 80.80 | 2.1M |
| 2025-03-03 | 81.40 | 82.40 | 81.00 | 81.00 | 0.4M |
| 2025-02-28 | 82.40 | 84.00 | 80.60 | 81.20 | 2.6M |
| 2025-02-27 | 83.00 | 84.80 | 82.20 | 84.60 | 1.6M |
| 2025-02-26 | 81.80 | 83.00 | 79.80 | 82.20 | 0.6M |
| 2025-02-25 | 76.00 | 81.80 | 70.60 | 81.80 | 4.7M |
| 2025-02-24 | 85.00 | 85.00 | 83.20 | 84.00 | 1.3M |
| 2025-02-21 | 86.00 | 86.00 | 82.80 | 83.40 | 1.0M |
| 2025-02-20 | 85.00 | 87.20 | 82.60 | 82.60 | 0.8M |
| 2025-02-19 | 88.00 | 88.00 | 85.00 | 85.00 | 0.7M |
| 2025-02-18 | 86.20 | 87.80 | 85.60 | 86.20 | 0.2M |
| 2025-02-17 | 85.20 | 86.20 | 84.40 | 86.20 | 0.2M |
| 2025-02-14 | 88.00 | 88.00 | 84.80 | 85.20 | 0.5M |
| 2025-02-13 | 87.60 | 87.60 | 84.00 | 84.20 | 0.7M |
| 2025-02-12 | 87.00 | 88.60 | 85.80 | 87.00 | 0.2M |
| 2025-02-11 | 87.40 | 89.00 | 87.20 | 88.00 | 0.3M |
| 2025-02-10 | 86.00 | 90.00 | 85.00 | 88.00 | 1.2M |
| 2025-02-07 | 86.00 | 86.60 | 84.80 | 85.60 | 0.3M |
| 2025-02-06 | 87.00 | 87.40 | 85.60 | 86.40 | 0.2M |
| 2025-02-05 | 87.20 | 88.20 | 87.00 | 87.20 | 0.1M |
| 2025-02-04 | 88.00 | 89.20 | 87.00 | 87.60 | 0.2M |
| 2025-02-03 | 88.00 | 90.40 | 88.00 | 88.40 | 0.4M |
| 2025-01-31 | 87.40 | 91.60 | 87.40 | 91.00 | 0.5M |
| 2025-01-30 | 89.00 | 89.80 | 87.80 | 89.40 | 0.2M |
| 2025-01-29 | 88.00 | 90.00 | 87.20 | 89.40 | 0.8M |
| 2025-01-28 | 88.60 | 89.80 | 87.80 | 88.00 | 0.1M |
| 2025-01-27 | 89.60 | 90.00 | 88.40 | 88.80 | 0.3M |
| 2025-01-24 | 90.20 | 90.80 | 89.40 | 89.40 | 0.1M |
| 2025-01-23 | 89.40 | 91.00 | 89.40 | 90.00 | 0.4M |
| 2025-01-22 | 90.00 | 90.00 | 88.80 | 88.80 | 0.5M |
| 2025-01-21 | 90.00 | 90.40 | 88.60 | 90.00 | 0.3M |
| 2025-01-20 | 87.60 | 89.40 | 87.60 | 89.00 | 1.1M |
| 2025-01-17 | 90.00 | 90.00 | 87.80 | 88.00 | 0.2M |
| 2025-01-16 | 89.40 | 89.80 | 87.60 | 89.20 | 0.3M |
| 2025-01-15 | 89.20 | 90.60 | 89.20 | 90.20 | 0.4M |
| 2025-01-14 | 91.60 | 92.00 | 89.60 | 89.60 | 0.4M |
| 2025-01-13 | 94.80 | 94.80 | 91.60 | 91.80 | 0.3M |
| 2025-01-10 | 98.00 | 98.00 | 93.40 | 94.20 | 0.5M |
| 2025-01-09 | 97.20 | 97.60 | 93.80 | 96.40 | 0.6M |
| 2025-01-08 | 103.00 | 103.00 | 95.40 | 95.40 | 0.3M |
| 2025-01-07 | 103.00 | 104.00 | 101.00 | 102.00 | 0.2M |
| 2025-01-06 | 102.50 | 105.00 | 101.50 | 103.00 | 0.1M |
| 2025-01-03 | 104.00 | 104.50 | 102.00 | 102.50 | 0.1M |
| 2025-01-02 | 105.50 | 105.50 | 104.00 | 104.00 | 0.2M |