88.50
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 | 90.10 | 90.10 | 87.20 | 88.50 | 0.4M |
| 2025-09-25 | 94.30 | 95.50 | 86.10 | 91.90 | 2.0M |
| 2025-09-24 | 96.70 | 96.70 | 92.60 | 93.20 | 0.5M |
| 2025-09-23 | 99.70 | 99.70 | 95.40 | 95.50 | 0.4M |
| 2025-09-22 | 103.50 | 106.00 | 99.00 | 99.00 | 0.7M |
| 2025-09-19 | 99.20 | 103.50 | 96.60 | 103.50 | 1.0M |
| 2025-09-18 | 96.90 | 101.50 | 96.00 | 97.70 | 0.8M |
| 2025-09-17 | 96.50 | 97.90 | 94.30 | 96.30 | 0.8M |
| 2025-09-16 | 95.20 | 96.60 | 91.70 | 96.40 | 1.1M |
| 2025-09-15 | 98.20 | 101.00 | 90.20 | 91.50 | 2.3M |
| 2025-09-12 | 94.50 | 94.50 | 94.50 | 94.50 | 0.8M |
| 2025-09-11 | 107.00 | 110.50 | 105.00 | 105.00 | 2.5M |
| 2025-09-10 | 119.00 | 120.00 | 115.50 | 116.50 | 0.5M |
| 2025-09-09 | 122.00 | 123.00 | 118.50 | 119.00 | 0.5M |
| 2025-09-08 | 121.00 | 128.50 | 120.00 | 121.00 | 1.2M |
| 2025-09-05 | 118.00 | 121.00 | 115.00 | 120.00 | 0.8M |
| 2025-09-04 | 117.00 | 121.50 | 111.00 | 118.00 | 1.5M |
| 2025-09-03 | 112.50 | 114.50 | 109.50 | 112.50 | 1.2M |
| 2025-09-02 | 115.00 | 116.50 | 104.50 | 108.00 | 2.3M |
| 2025-09-01 | 121.50 | 122.00 | 115.00 | 116.00 | 0.9M |
| 2025-08-29 | 129.00 | 129.00 | 122.00 | 122.00 | 1.0M |
| 2025-08-28 | 128.50 | 133.00 | 126.00 | 126.00 | 1.5M |
| 2025-08-27 | 125.50 | 131.00 | 124.50 | 128.00 | 1.4M |
| 2025-08-26 | 126.00 | 130.50 | 122.50 | 125.00 | 1.5M |
| 2025-08-25 | 131.00 | 133.00 | 123.50 | 123.50 | 1.6M |
| 2025-08-22 | 121.00 | 127.50 | 117.00 | 124.50 | 1.8M |
| 2025-08-21 | 122.50 | 131.50 | 118.50 | 119.50 | 2.5M |
| 2025-08-20 | 127.50 | 135.00 | 120.00 | 120.00 | 2.0M |
| 2025-08-19 | 133.00 | 136.00 | 124.00 | 128.00 | 3.6M |
| 2025-08-18 | 125.00 | 133.00 | 124.00 | 133.00 | 5.6M |
| 2025-08-15 | 111.50 | 121.00 | 109.50 | 121.00 | 2.3M |
| 2025-08-14 | 106.00 | 113.50 | 106.00 | 110.00 | 0.7M |
| 2025-08-13 | 110.50 | 111.50 | 106.50 | 107.50 | 0.4M |
| 2025-08-12 | 109.50 | 111.50 | 106.00 | 109.00 | 0.5M |
| 2025-08-11 | 112.50 | 112.50 | 107.00 | 111.00 | 0.4M |
| 2025-08-08 | 114.00 | 114.00 | 111.00 | 111.50 | 0.4M |
| 2025-08-07 | 117.50 | 117.50 | 112.50 | 114.00 | 0.5M |
| 2025-08-06 | 109.50 | 115.00 | 105.50 | 115.00 | 1.0M |
| 2025-08-05 | 113.00 | 113.00 | 108.00 | 108.00 | 0.5M |
| 2025-08-04 | 113.00 | 113.00 | 108.00 | 111.00 | 0.7M |
| 2025-08-01 | 105.00 | 110.00 | 105.00 | 109.50 | 0.8M |
| 2025-07-31 | 104.50 | 115.00 | 103.50 | 106.50 | 4.6M |
| 2025-07-30 | 99.00 | 106.50 | 98.70 | 105.00 | 6.2M |
| 2025-07-29 | 95.20 | 97.00 | 94.80 | 97.00 | 1.8M |
| 2025-07-28 | 80.20 | 88.20 | 77.60 | 88.20 | 1.8M |
| 2025-07-25 | 77.00 | 81.60 | 75.00 | 80.20 | 3.2M |
| 2025-07-24 | 72.70 | 74.20 | 72.70 | 74.20 | 0.3M |
| 2025-07-23 | 64.70 | 67.90 | 64.70 | 67.50 | 0.2M |
| 2025-07-22 | 68.30 | 68.30 | 64.30 | 64.70 | 0.2M |
| 2025-07-21 | 68.00 | 68.30 | 67.30 | 68.30 | 0.1M |
| 2025-07-18 | 68.60 | 69.50 | 67.40 | 67.90 | 0.1M |
| 2025-07-17 | 68.90 | 70.20 | 66.60 | 68.50 | 0.1M |
| 2025-07-16 | 66.10 | 68.10 | 66.10 | 67.90 | 0.2M |
| 2025-07-15 | 65.30 | 66.70 | 64.80 | 66.10 | 0.1M |
| 2025-07-14 | 67.20 | 67.20 | 65.00 | 65.30 | 0.1M |
| 2025-07-11 | 65.30 | 68.90 | 65.30 | 67.20 | 0.2M |
| 2025-07-10 | 62.80 | 66.20 | 62.80 | 65.40 | 0.2M |
| 2025-07-09 | 61.40 | 64.30 | 61.40 | 64.30 | 0.2M |
| 2025-07-08 | 62.60 | 63.20 | 61.10 | 63.10 | 0.3M |
| 2025-07-07 | 65.60 | 65.60 | 62.30 | 64.00 | 0.3M |
| 2025-07-04 | 68.50 | 71.10 | 65.50 | 65.60 | 0.4M |
| 2025-07-03 | 66.90 | 71.00 | 66.90 | 67.50 | 0.4M |
| 2025-07-02 | 67.90 | 69.50 | 66.90 | 66.90 | 0.2M |
| 2025-07-01 | 67.50 | 68.60 | 66.90 | 68.00 | 0.2M |
| 2025-06-30 | 70.90 | 70.90 | 66.10 | 66.40 | 0.4M |
| 2025-06-27 | 71.10 | 71.50 | 69.50 | 70.90 | 0.2M |
| 2025-06-26 | 70.50 | 71.90 | 70.50 | 71.00 | 0.1M |
| 2025-06-25 | 71.90 | 72.50 | 70.50 | 70.70 | 0.1M |
| 2025-06-24 | 70.80 | 74.30 | 70.40 | 71.50 | 0.2M |
| 2025-06-23 | 71.00 | 71.00 | 68.40 | 69.30 | 0.3M |
| 2025-06-20 | 73.50 | 73.50 | 71.20 | 71.60 | 0.2M |
| 2025-06-19 | 78.80 | 78.80 | 72.50 | 73.90 | 0.4M |
| 2025-06-18 | 75.00 | 78.50 | 73.10 | 77.30 | 0.5M |
| 2025-06-17 | 72.00 | 76.00 | 72.00 | 74.90 | 0.4M |
| 2025-06-16 | 69.20 | 70.80 | 69.10 | 70.80 | 0.2M |
| 2025-06-13 | 73.40 | 73.50 | 70.10 | 70.60 | 0.6M |
| 2025-06-12 | 75.60 | 75.60 | 73.70 | 74.20 | 0.2M |
| 2025-06-11 | 77.10 | 77.30 | 72.10 | 75.60 | 0.6M |
| 2025-06-10 | 76.30 | 78.70 | 76.00 | 77.00 | 0.3M |
| 2025-06-09 | 74.80 | 76.00 | 74.50 | 76.00 | 0.2M |
| 2025-06-06 | 75.80 | 76.20 | 73.50 | 74.80 | 0.3M |
| 2025-06-05 | 76.40 | 80.50 | 75.50 | 75.80 | 0.6M |
| 2025-06-04 | 78.10 | 78.90 | 76.10 | 76.20 | 0.4M |
| 2025-06-03 | 78.90 | 79.00 | 77.00 | 77.10 | 0.2M |
| 2025-06-02 | 82.90 | 84.20 | 76.50 | 78.20 | 0.6M |
| 2025-05-29 | 85.50 | 85.60 | 82.20 | 83.00 | 0.2M |
| 2025-05-28 | 86.40 | 87.80 | 83.20 | 83.50 | 0.3M |
| 2025-05-27 | 87.60 | 88.40 | 84.30 | 85.20 | 0.3M |
| 2025-05-26 | 89.00 | 89.10 | 87.50 | 87.50 | 0.2M |
| 2025-05-23 | 91.10 | 91.80 | 89.00 | 89.00 | 0.2M |
| 2025-05-22 | 89.80 | 92.30 | 88.50 | 91.50 | 0.3M |
| 2025-05-21 | 88.20 | 90.20 | 88.00 | 90.00 | 0.3M |
| 2025-05-20 | 89.00 | 90.20 | 87.00 | 88.00 | 0.2M |
| 2025-05-19 | 91.00 | 92.50 | 87.20 | 88.20 | 0.6M |
| 2025-05-16 | 94.00 | 95.30 | 90.30 | 90.40 | 0.7M |
| 2025-05-15 | 92.80 | 96.00 | 90.00 | 91.50 | 1.4M |
| 2025-05-14 | 82.70 | 90.80 | 82.70 | 90.80 | 1.1M |
| 2025-05-13 | 82.50 | 85.60 | 82.00 | 82.60 | 0.3M |
| 2025-05-12 | 80.30 | 83.70 | 80.30 | 81.60 | 0.3M |
| 2025-05-09 | 80.50 | 81.50 | 78.60 | 80.30 | 0.3M |
| 2025-05-08 | 79.10 | 81.00 | 78.30 | 80.00 | 0.3M |
| 2025-05-07 | 78.70 | 79.70 | 75.40 | 78.10 | 0.8M |
| 2025-05-06 | 83.00 | 83.00 | 76.00 | 78.70 | 1.1M |
| 2025-05-05 | 92.90 | 93.50 | 83.60 | 83.60 | 0.8M |
| 2025-05-02 | 92.60 | 97.20 | 92.30 | 92.80 | 0.4M |
| 2025-04-30 | 92.90 | 93.90 | 90.00 | 90.00 | 0.3M |
| 2025-04-29 | 92.30 | 93.50 | 90.30 | 92.90 | 0.3M |
| 2025-04-28 | 90.20 | 94.00 | 89.50 | 92.30 | 0.3M |
| 2025-04-25 | 93.20 | 93.20 | 88.40 | 88.60 | 0.3M |
| 2025-04-24 | 94.30 | 94.30 | 88.40 | 88.40 | 0.2M |
| 2025-04-23 | 89.80 | 92.20 | 88.30 | 90.20 | 0.3M |
| 2025-04-22 | 85.20 | 90.20 | 85.20 | 86.30 | 0.4M |
| 2025-04-21 | 95.20 | 95.30 | 89.40 | 89.50 | 0.4M |
| 2025-04-18 | 96.30 | 97.00 | 95.00 | 95.20 | 0.1M |
| 2025-04-17 | 96.50 | 97.50 | 94.50 | 95.30 | 0.4M |
| 2025-04-16 | 100.00 | 106.00 | 97.00 | 97.00 | 1.4M |
| 2025-04-15 | 93.40 | 97.00 | 90.70 | 97.00 | 0.8M |
| 2025-04-14 | 91.00 | 93.90 | 88.00 | 88.20 | 0.6M |
| 2025-04-11 | 92.00 | 92.00 | 85.80 | 87.10 | 0.7M |
| 2025-04-10 | 95.30 | 95.30 | 92.10 | 95.30 | 0.8M |
| 2025-04-09 | 92.00 | 92.30 | 86.70 | 86.70 | 0.3M |
| 2025-04-08 | 96.30 | 96.30 | 96.30 | 96.30 | 0.1M |
| 2025-04-07 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0M |
| 2025-04-02 | 121.50 | 124.00 | 118.50 | 118.50 | 0.3M |
| 2025-04-01 | 123.50 | 126.00 | 122.50 | 122.50 | 0.2M |
| 2025-03-31 | 121.00 | 126.00 | 120.00 | 121.50 | 0.4M |
| 2025-03-28 | 132.00 | 132.00 | 127.00 | 128.00 | 0.3M |
| 2025-03-27 | 137.50 | 137.50 | 132.00 | 133.00 | 0.2M |
| 2025-03-26 | 137.00 | 139.50 | 135.50 | 137.00 | 0.2M |
| 2025-03-25 | 141.00 | 141.00 | 135.50 | 136.00 | 0.4M |
| 2025-03-24 | 135.00 | 141.50 | 135.00 | 140.00 | 0.6M |
| 2025-03-21 | 135.50 | 136.00 | 133.00 | 133.50 | 0.2M |
| 2025-03-20 | 136.50 | 138.00 | 134.00 | 135.50 | 0.2M |
| 2025-03-19 | 137.50 | 138.00 | 133.00 | 133.50 | 0.4M |
| 2025-03-18 | 135.00 | 142.50 | 135.00 | 137.50 | 0.7M |
| 2025-03-17 | 142.00 | 142.50 | 135.00 | 136.00 | 0.8M |
| 2025-03-14 | 135.00 | 142.50 | 132.50 | 142.00 | 1.4M |
| 2025-03-13 | 129.50 | 141.00 | 127.00 | 134.50 | 1.8M |
| 2025-03-12 | 119.50 | 128.50 | 119.00 | 128.50 | 1.0M |
| 2025-03-11 | 120.00 | 120.00 | 116.00 | 117.00 | 0.6M |
| 2025-03-10 | 132.50 | 133.00 | 121.00 | 124.00 | 0.6M |
| 2025-03-07 | 134.50 | 135.50 | 131.00 | 131.00 | 0.3M |
| 2025-03-06 | 136.50 | 137.00 | 132.00 | 133.00 | 0.2M |
| 2025-03-05 | 139.50 | 139.50 | 135.00 | 135.50 | 0.3M |
| 2025-03-04 | 134.00 | 139.50 | 130.50 | 139.50 | 0.4M |
| 2025-03-03 | 138.00 | 138.50 | 131.00 | 136.00 | 0.5M |
| 2025-02-27 | 150.00 | 150.00 | 138.50 | 138.50 | 1.0M |
| 2025-02-26 | 146.50 | 148.50 | 145.50 | 146.50 | 0.4M |
| 2025-02-25 | 145.00 | 148.00 | 143.00 | 146.00 | 0.5M |
| 2025-02-24 | 141.00 | 145.00 | 141.00 | 145.00 | 0.6M |
| 2025-02-21 | 153.00 | 153.00 | 140.00 | 145.00 | 1.1M |
| 2025-02-20 | 151.00 | 151.50 | 146.00 | 147.00 | 0.8M |
| 2025-02-19 | 150.00 | 152.00 | 145.00 | 150.00 | 1.2M |
| 2025-02-18 | 136.50 | 150.00 | 136.50 | 150.00 | 2.1M |
| 2025-02-17 | 140.00 | 142.50 | 136.00 | 136.50 | 0.6M |
| 2025-02-14 | 138.00 | 140.50 | 134.00 | 137.00 | 0.5M |
| 2025-02-13 | 141.00 | 141.00 | 137.00 | 137.00 | 0.7M |
| 2025-02-12 | 140.50 | 144.00 | 128.50 | 144.00 | 1.4M |
| 2025-02-11 | 142.00 | 147.00 | 140.00 | 142.00 | 1.3M |
| 2025-02-10 | 139.00 | 149.00 | 135.00 | 145.00 | 1.4M |
| 2025-02-07 | 133.00 | 137.50 | 130.50 | 137.50 | 0.9M |
| 2025-02-06 | 129.50 | 134.00 | 126.00 | 132.50 | 1.3M |
| 2025-02-05 | 118.00 | 135.00 | 115.00 | 134.50 | 1.8M |
| 2025-02-04 | 112.00 | 123.00 | 112.00 | 123.00 | 1.0M |
| 2025-02-03 | 109.00 | 114.50 | 109.00 | 112.00 | 0.4M |
| 2025-01-22 | 117.00 | 120.00 | 115.00 | 117.00 | 0.4M |
| 2025-01-21 | 121.00 | 123.50 | 116.00 | 117.00 | 0.5M |
| 2025-01-20 | 118.50 | 123.50 | 118.50 | 123.00 | 0.8M |
| 2025-01-17 | 114.50 | 119.00 | 113.00 | 118.50 | 0.9M |
| 2025-01-16 | 114.00 | 114.50 | 111.00 | 113.00 | 0.4M |
| 2025-01-15 | 111.00 | 112.00 | 109.00 | 110.00 | 0.3M |
| 2025-01-14 | 105.00 | 111.50 | 103.50 | 111.50 | 0.6M |
| 2025-01-13 | 112.00 | 112.00 | 104.00 | 105.00 | 0.8M |
| 2025-01-10 | 115.00 | 117.50 | 108.00 | 115.00 | 2.2M |
| 2025-01-09 | 104.00 | 118.00 | 103.50 | 117.00 | 3.1M |
| 2025-01-08 | 102.50 | 108.00 | 96.90 | 107.50 | 2.0M |
| 2025-01-07 | 99.00 | 104.50 | 95.50 | 102.00 | 2.8M |
| 2025-01-06 | 94.70 | 95.10 | 91.80 | 95.10 | 0.8M |
| 2025-01-03 | 78.70 | 86.50 | 77.60 | 86.50 | 1.3M |
| 2025-01-02 | 76.00 | 81.20 | 76.00 | 78.70 | 1.1M |