115.00
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 | 115.50 | 116.00 | 115.00 | 115.00 | 0.0M |
| 2025-09-25 | 115.50 | 120.00 | 115.50 | 120.00 | 0.1M |
| 2025-09-24 | 130.50 | 131.50 | 120.00 | 120.00 | 0.1M |
| 2025-09-23 | 133.00 | 134.00 | 130.50 | 130.50 | 0.0M |
| 2025-09-22 | 135.00 | 135.00 | 133.00 | 134.50 | 0.0M |
| 2025-09-19 | 144.50 | 144.50 | 133.50 | 133.50 | 0.1M |
| 2025-09-18 | 140.00 | 140.00 | 140.00 | 140.00 | 0.0M |
| 2025-09-17 | 144.00 | 144.50 | 144.00 | 144.50 | 0.0M |
| 2025-09-16 | 144.50 | 144.50 | 143.50 | 143.50 | 0.2M |
| 2025-09-15 | 145.00 | 145.00 | 144.50 | 144.50 | 0.0M |
| 2025-09-12 | 144.00 | 145.00 | 144.00 | 145.00 | 0.0M |
| 2025-09-11 | 143.00 | 145.00 | 140.50 | 143.25 | 0.1M |
| 2025-09-10 | 140.00 | 143.00 | 140.00 | 143.00 | 0.1M |
| 2025-09-09 | 147.50 | 147.50 | 141.00 | 141.25 | 0.1M |
| 2025-09-08 | 134.50 | 146.00 | 134.50 | 143.00 | 0.2M |
| 2025-09-05 | 130.00 | 131.00 | 130.00 | 131.00 | 0.1M |
| 2025-09-04 | 127.00 | 127.00 | 125.00 | 125.00 | 0.1M |
| 2025-09-03 | 122.00 | 126.00 | 122.00 | 125.00 | 0.1M |
| 2025-09-02 | 120.00 | 121.50 | 119.50 | 119.50 | 0.0M |
| 2025-09-01 | 118.50 | 118.50 | 118.50 | 118.50 | 0.1M |
| 2025-08-29 | 117.50 | 118.00 | 117.50 | 118.00 | 0.1M |
| 2025-08-28 | 112.00 | 117.50 | 112.00 | 116.50 | 0.0M |
| 2025-08-27 | 115.00 | 116.50 | 113.50 | 116.50 | 0.1M |
| 2025-08-26 | 113.50 | 114.00 | 113.50 | 114.00 | 0.0M |
| 2025-08-22 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2025-08-21 | 116.00 | 116.00 | 112.50 | 114.00 | 0.8M |
| 2025-08-20 | 115.00 | 115.00 | 115.00 | 115.00 | 0.1M |
| 2025-08-19 | 113.00 | 113.50 | 110.50 | 115.25 | 0.0M |
| 2025-08-18 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2025-08-15 | 114.50 | 115.00 | 113.00 | 114.00 | 0.2M |
| 2025-08-14 | 115.50 | 115.50 | 110.00 | 112.00 | 0.2M |
| 2025-08-13 | 112.50 | 114.00 | 112.00 | 114.00 | 0.1M |
| 2025-08-12 | 122.50 | 122.50 | 110.00 | 114.00 | 0.1M |
| 2025-08-11 | 119.50 | 119.50 | 119.50 | 119.50 | 0.0M |
| 2025-08-08 | 122.50 | 122.50 | 120.00 | 119.75 | 0.0M |
| 2025-08-07 | 122.50 | 122.50 | 121.00 | 121.75 | 0.0M |
| 2025-08-06 | 122.50 | 122.50 | 122.50 | 122.50 | 0.0M |
| 2025-08-05 | 120.00 | 123.50 | 120.00 | 122.75 | 0.0M |
| 2025-08-04 | 126.50 | 126.50 | 126.50 | 123.50 | 0.0M |
| 2025-08-01 | 124.50 | 124.50 | 119.50 | 121.00 | 0.1M |
| 2025-07-31 | 124.50 | 125.00 | 121.50 | 125.00 | 0.0M |
| 2025-07-30 | 118.00 | 125.50 | 117.50 | 125.00 | 0.1M |
| 2025-07-29 | 124.50 | 126.50 | 120.00 | 124.00 | 0.2M |
| 2025-07-28 | 126.25 | 126.25 | 126.25 | 126.25 | 0.0M |
| 2025-07-25 | 128.50 | 128.50 | 124.50 | 126.50 | 0.2M |
| 2025-07-24 | 126.50 | 127.00 | 124.00 | 125.75 | 0.0M |
| 2025-07-23 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0M |
| 2025-07-22 | 125.25 | 125.25 | 125.25 | 125.25 | 0.0M |
| 2025-07-21 | 124.50 | 128.00 | 124.50 | 126.25 | 0.0M |
| 2025-07-18 | 125.50 | 127.00 | 125.00 | 125.00 | 0.0M |
| 2025-07-17 | 127.00 | 127.00 | 127.00 | 126.00 | 0.0M |
| 2025-07-16 | 127.00 | 127.00 | 124.00 | 124.00 | 0.0M |
| 2025-07-15 | 126.50 | 127.00 | 124.00 | 124.00 | 0.0M |
| 2025-07-14 | 127.50 | 127.50 | 125.00 | 127.00 | 0.1M |
| 2025-07-11 | 122.50 | 122.50 | 122.50 | 122.50 | 0.0M |
| 2025-07-10 | 124.50 | 125.00 | 124.50 | 125.00 | 0.0M |
| 2025-07-09 | 124.50 | 127.00 | 122.50 | 124.00 | 0.1M |
| 2025-07-08 | 125.00 | 126.00 | 125.00 | 126.00 | 0.0M |
| 2025-07-07 | 123.00 | 126.00 | 123.00 | 126.00 | 0.0M |
| 2025-07-04 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2025-07-03 | 125.50 | 126.00 | 125.50 | 126.00 | 0.0M |
| 2025-07-02 | 125.00 | 126.00 | 122.50 | 126.00 | 0.0M |
| 2025-07-01 | 125.50 | 125.50 | 124.50 | 124.50 | 0.0M |
| 2025-06-30 | 124.00 | 124.00 | 122.00 | 123.00 | 0.1M |
| 2025-06-27 | 123.50 | 126.50 | 123.50 | 125.00 | 0.1M |
| 2025-06-26 | 125.50 | 125.50 | 125.50 | 125.50 | 0.0M |
| 2025-06-25 | 128.00 | 128.00 | 126.00 | 126.00 | 0.0M |
| 2025-06-24 | 123.50 | 127.50 | 123.50 | 127.50 | 0.0M |
| 2025-06-23 | 126.00 | 126.00 | 126.00 | 126.00 | 0.0M |
| 2025-06-20 | 127.50 | 127.50 | 127.50 | 127.50 | 0.2M |
| 2025-06-19 | 124.00 | 124.00 | 123.00 | 124.00 | 0.0M |
| 2025-06-18 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0M |
| 2025-06-17 | 123.00 | 123.00 | 123.00 | 123.00 | 0.0M |
| 2025-06-16 | 123.50 | 123.50 | 123.50 | 123.50 | 0.0M |
| 2025-06-13 | 127.00 | 127.00 | 117.00 | 123.50 | 0.2M |
| 2025-06-12 | 135.50 | 135.50 | 128.00 | 128.00 | 0.1M |
| 2025-06-11 | 137.50 | 140.50 | 135.00 | 135.00 | 0.1M |
| 2025-06-10 | 122.00 | 138.00 | 122.00 | 134.50 | 0.3M |
| 2025-06-09 | 122.00 | 122.00 | 119.50 | 120.00 | 0.0M |
| 2025-06-06 | 121.00 | 121.50 | 120.50 | 120.50 | 0.1M |
| 2025-06-05 | 121.50 | 122.00 | 121.50 | 122.00 | 0.0M |
| 2025-06-04 | 118.50 | 118.50 | 118.50 | 118.50 | 0.1M |
| 2025-06-03 | 121.50 | 121.50 | 121.00 | 121.00 | 0.0M |
| 2025-06-02 | 120.00 | 121.50 | 117.50 | 121.50 | 0.0M |
| 2025-05-30 | 121.00 | 124.50 | 120.50 | 124.00 | 0.1M |
| 2025-05-29 | 113.50 | 123.00 | 113.50 | 122.50 | 0.2M |
| 2025-05-28 | 107.00 | 112.00 | 107.00 | 112.00 | 0.1M |
| 2025-05-27 | 104.50 | 106.50 | 104.50 | 105.00 | 0.1M |
| 2025-05-23 | 106.50 | 106.50 | 105.00 | 105.00 | 0.1M |
| 2025-05-22 | 105.50 | 106.50 | 105.50 | 106.50 | 0.1M |
| 2025-05-21 | 105.50 | 106.00 | 105.50 | 106.00 | 0.1M |
| 2025-05-20 | 103.00 | 106.00 | 102.00 | 102.00 | 1.2M |
| 2025-05-19 | 102.25 | 102.25 | 102.25 | 102.25 | 0.0M |
| 2025-05-16 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0M |
| 2025-05-15 | 103.25 | 103.25 | 103.25 | 103.25 | 0.0M |
| 2025-05-14 | 100.00 | 100.00 | 100.00 | 100.00 | 0.1M |
| 2025-05-13 | 104.00 | 104.50 | 100.50 | 102.00 | 0.1M |
| 2025-05-12 | 106.00 | 106.00 | 104.00 | 104.00 | 0.1M |
| 2025-05-09 | 106.50 | 106.50 | 100.50 | 104.50 | 0.1M |
| 2025-05-08 | 105.00 | 106.00 | 105.00 | 106.00 | 0.0M |
| 2025-05-07 | 100.50 | 100.50 | 100.50 | 100.50 | 0.0M |
| 2025-05-06 | 104.50 | 104.50 | 104.50 | 104.50 | 0.0M |
| 2025-05-02 | 99.60 | 99.60 | 99.60 | 99.60 | 0.8M |
| 2025-05-01 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0M |
| 2025-04-30 | 104.50 | 104.50 | 100.50 | 104.00 | 0.1M |
| 2025-04-29 | 103.50 | 104.50 | 102.50 | 103.50 | 0.0M |
| 2025-04-28 | 104.50 | 105.00 | 101.50 | 101.50 | 0.1M |
| 2025-04-25 | 100.00 | 105.00 | 100.00 | 105.00 | 0.1M |
| 2025-04-24 | 100.00 | 103.50 | 99.80 | 103.50 | 0.1M |
| 2025-04-23 | 96.00 | 99.60 | 92.20 | 99.60 | 0.1M |
| 2025-04-22 | 96.80 | 97.40 | 96.60 | 96.60 | 0.0M |
| 2025-04-17 | 93.80 | 96.00 | 93.80 | 95.20 | 0.2M |
| 2025-04-16 | 91.40 | 91.40 | 91.40 | 91.40 | 0.1M |
| 2025-04-15 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2025-04-14 | 94.40 | 94.60 | 91.00 | 91.00 | 0.0M |
| 2025-04-11 | 90.00 | 91.00 | 90.00 | 91.00 | 0.1M |
| 2025-04-10 | 86.20 | 95.00 | 86.20 | 89.80 | 1.2M |
| 2025-04-09 | 90.00 | 90.00 | 86.00 | 86.00 | 0.1M |
| 2025-04-08 | 83.80 | 93.00 | 83.80 | 90.60 | 0.2M |
| 2025-04-07 | 77.00 | 82.00 | 72.00 | 80.00 | 0.3M |
| 2025-04-04 | 85.00 | 85.00 | 81.00 | 81.00 | 0.1M |
| 2025-04-03 | 89.60 | 89.60 | 85.20 | 85.60 | 0.1M |
| 2025-04-02 | 94.40 | 95.00 | 93.20 | 95.00 | 0.1M |
| 2025-04-01 | 104.50 | 111.00 | 95.20 | 93.30 | 0.7M |
| 2025-03-31 | 95.00 | 116.00 | 89.20 | 104.00 | 0.9M |
| 2025-03-28 | 73.00 | 97.00 | 73.00 | 94.00 | 1.9M |
| 2025-03-27 | 69.00 | 73.00 | 68.60 | 73.00 | 0.2M |
| 2025-03-26 | 66.40 | 68.00 | 66.40 | 68.00 | 0.1M |
| 2025-03-25 | 61.00 | 67.20 | 61.00 | 63.60 | 2.3M |
| 2025-03-24 | 61.80 | 61.80 | 60.00 | 60.00 | 0.1M |
| 2025-03-21 | 58.20 | 59.40 | 58.20 | 59.40 | 0.0M |
| 2025-03-20 | 58.60 | 60.00 | 58.60 | 59.00 | 0.1M |
| 2025-03-19 | 58.40 | 58.40 | 58.40 | 59.10 | 0.0M |
| 2025-03-18 | 59.10 | 59.10 | 59.10 | 59.10 | 0.1M |
| 2025-03-17 | 59.00 | 59.00 | 57.60 | 59.00 | 0.1M |
| 2025-03-14 | 59.40 | 59.40 | 58.00 | 59.00 | 0.1M |
| 2025-03-13 | 62.00 | 62.00 | 60.00 | 62.00 | 0.0M |
| 2025-03-12 | 62.00 | 62.00 | 58.40 | 62.00 | 0.2M |
| 2025-03-11 | 66.00 | 66.00 | 62.60 | 65.00 | 0.1M |
| 2025-03-10 | 62.60 | 66.00 | 62.60 | 66.00 | 0.0M |
| 2025-03-07 | 64.20 | 64.20 | 63.80 | 63.80 | 0.1M |
| 2025-03-06 | 68.00 | 68.00 | 68.00 | 68.00 | 0.1M |
| 2025-03-05 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2025-03-04 | 66.80 | 67.00 | 66.00 | 66.00 | 0.0M |
| 2025-03-03 | 64.50 | 64.50 | 64.50 | 64.50 | 0.1M |
| 2025-02-28 | 68.00 | 71.80 | 63.00 | 64.00 | 0.2M |
| 2025-02-27 | 70.00 | 70.00 | 70.00 | 70.00 | 0.1M |
| 2025-02-26 | 71.30 | 71.30 | 71.30 | 71.30 | 0.0M |
| 2025-02-25 | 71.00 | 72.80 | 70.40 | 72.80 | 0.1M |
| 2025-02-24 | 75.00 | 75.00 | 72.00 | 73.00 | 0.1M |
| 2025-02-21 | 73.20 | 77.00 | 73.20 | 77.00 | 0.0M |
| 2025-02-20 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2025-02-19 | 74.80 | 75.00 | 74.80 | 75.00 | 0.0M |
| 2025-02-18 | 75.60 | 75.60 | 75.60 | 74.70 | 0.0M |
| 2025-02-17 | 76.80 | 76.80 | 75.00 | 75.00 | 0.1M |
| 2025-02-14 | 76.80 | 77.00 | 74.20 | 77.00 | 0.0M |
| 2025-02-13 | 77.00 | 77.00 | 77.00 | 75.40 | 0.0M |
| 2025-02-12 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2025-02-11 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2025-02-10 | 75.00 | 78.00 | 75.00 | 78.00 | 0.1M |
| 2025-02-07 | 77.00 | 77.00 | 76.00 | 76.40 | 0.1M |
| 2025-02-06 | 77.00 | 77.00 | 77.00 | 77.50 | 0.0M |
| 2025-02-05 | 77.00 | 78.00 | 77.00 | 78.00 | 0.3M |
| 2025-02-04 | 78.40 | 78.40 | 77.00 | 78.00 | 0.1M |
| 2025-02-03 | 78.80 | 78.80 | 78.80 | 78.80 | 0.0M |
| 2025-01-31 | 81.00 | 81.00 | 81.00 | 81.00 | 0.1M |
| 2025-01-30 | 79.00 | 79.00 | 79.00 | 77.90 | 0.0M |
| 2025-01-29 | 82.00 | 82.00 | 81.40 | 81.40 | 0.0M |
| 2025-01-28 | 80.20 | 80.80 | 80.20 | 80.80 | 0.1M |
| 2025-01-27 | 81.40 | 81.40 | 81.40 | 81.40 | 0.0M |
| 2025-01-24 | 84.00 | 84.00 | 82.00 | 82.00 | 0.0M |
| 2025-01-23 | 81.40 | 81.40 | 81.40 | 81.40 | 0.0M |
| 2025-01-22 | 84.00 | 84.00 | 82.00 | 82.00 | 0.2M |
| 2025-01-21 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2025-01-20 | 80.00 | 82.00 | 80.00 | 82.10 | 0.1M |
| 2025-01-17 | 74.00 | 80.00 | 74.00 | 80.00 | 0.3M |
| 2025-01-16 | 74.00 | 75.40 | 73.20 | 74.40 | 0.2M |
| 2025-01-15 | 69.00 | 75.40 | 68.80 | 74.00 | 0.3M |
| 2025-01-14 | 69.00 | 69.00 | 64.00 | 64.00 | 0.1M |
| 2025-01-13 | 72.00 | 72.60 | 69.00 | 69.00 | 0.0M |
| 2025-01-10 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2025-01-09 | 73.00 | 73.00 | 71.80 | 71.80 | 0.1M |
| 2025-01-08 | 79.00 | 79.00 | 73.00 | 73.00 | 0.1M |
| 2025-01-07 | 80.20 | 80.60 | 79.00 | 79.00 | 0.1M |
| 2025-01-06 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2025-01-03 | 81.20 | 81.20 | 81.00 | 81.00 | 0.0M |
| 2025-01-02 | 75.20 | 84.00 | 75.20 | 83.20 | 0.2M |