107.70
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 | 100.12 | 111.80 | 100.12 | 107.70 | 4.6M |
| 2025-09-25 | 100.00 | 103.80 | 99.03 | 101.79 | 3.5M |
| 2025-09-24 | 97.98 | 103.60 | 94.11 | 100.01 | 3.3M |
| 2025-09-23 | 104.50 | 104.60 | 96.20 | 97.96 | 4.4M |
| 2025-09-22 | 108.00 | 109.39 | 102.00 | 103.10 | 4.6M |
| 2025-09-19 | 110.00 | 113.68 | 104.94 | 107.00 | 3.9M |
| 2025-09-18 | 117.01 | 121.00 | 111.68 | 112.79 | 3.5M |
| 2025-09-17 | 121.03 | 126.17 | 119.00 | 120.15 | 2.6M |
| 2025-09-16 | 130.00 | 130.00 | 116.38 | 120.77 | 3.7M |
| 2025-09-15 | 134.52 | 138.56 | 124.98 | 126.67 | 3.3M |
| 2025-09-12 | 137.99 | 137.99 | 128.55 | 134.52 | 2.5M |
| 2025-09-11 | 132.34 | 137.57 | 122.81 | 135.36 | 3.7M |
| 2025-09-10 | 131.29 | 139.93 | 128.63 | 130.50 | 3.0M |
| 2025-09-09 | 136.01 | 139.44 | 128.28 | 130.00 | 3.8M |
| 2025-09-08 | 111.64 | 133.56 | 105.34 | 133.56 | 5.4M |
| 2025-09-05 | 105.00 | 111.80 | 102.26 | 111.30 | 3.0M |
| 2025-09-04 | 109.35 | 111.53 | 98.98 | 99.81 | 3.1M |
| 2025-09-03 | 115.00 | 118.49 | 98.60 | 112.98 | 5.2M |
| 2025-09-02 | 118.00 | 125.00 | 113.00 | 114.00 | 3.2M |
| 2025-09-01 | 115.00 | 119.64 | 110.00 | 119.51 | 3.1M |
| 2025-08-29 | 108.74 | 120.86 | 108.30 | 119.70 | 4.2M |
| 2025-08-28 | 114.65 | 118.98 | 108.00 | 110.00 | 4.2M |
| 2025-08-27 | 106.00 | 121.99 | 106.00 | 116.99 | 5.4M |
| 2025-08-26 | 103.89 | 109.87 | 100.00 | 105.12 | 4.2M |
| 2025-08-25 | 97.04 | 106.79 | 91.54 | 106.60 | 7.3M |
| 2025-08-22 | 87.00 | 96.50 | 85.52 | 94.71 | 6.2M |
| 2025-08-21 | 75.55 | 88.96 | 74.01 | 83.36 | 5.4M |
| 2025-08-20 | 66.60 | 79.48 | 65.51 | 75.59 | 4.8M |
| 2025-08-19 | 65.90 | 66.94 | 64.75 | 66.40 | 1.8M |
| 2025-08-18 | 66.29 | 67.93 | 65.18 | 66.18 | 1.8M |
| 2025-08-15 | 65.15 | 66.58 | 64.63 | 66.13 | 1.5M |
| 2025-08-14 | 68.20 | 68.20 | 65.60 | 65.70 | 2.1M |
| 2025-08-13 | 67.65 | 69.85 | 66.17 | 68.50 | 2.9M |
| 2025-08-12 | 67.90 | 67.90 | 64.62 | 67.10 | 3.1M |
| 2025-08-11 | 70.20 | 72.00 | 67.03 | 67.70 | 4.5M |
| 2025-08-08 | 58.00 | 69.80 | 58.00 | 69.80 | 5.7M |
| 2025-08-07 | 57.82 | 59.20 | 56.07 | 58.17 | 1.4M |
| 2025-08-06 | 55.83 | 57.48 | 54.05 | 57.00 | 2.0M |
| 2025-08-05 | 53.20 | 56.25 | 53.20 | 54.81 | 2.4M |
| 2025-08-04 | 50.89 | 53.30 | 50.31 | 53.20 | 1.2M |
| 2025-08-01 | 51.22 | 51.97 | 50.40 | 50.91 | 0.8M |
| 2025-07-31 | 49.82 | 52.49 | 49.14 | 51.22 | 1.8M |
| 2025-07-30 | 50.15 | 52.00 | 49.49 | 50.08 | 2.0M |
| 2025-07-29 | 51.45 | 51.45 | 48.91 | 49.77 | 1.7M |
| 2025-07-28 | 53.05 | 54.65 | 50.50 | 50.85 | 3.3M |
| 2025-07-25 | 47.75 | 53.37 | 47.70 | 52.72 | 2.9M |
| 2025-07-24 | 46.33 | 48.13 | 45.92 | 47.67 | 1.6M |
| 2025-07-23 | 46.65 | 46.81 | 45.81 | 46.20 | 0.8M |
| 2025-07-22 | 47.12 | 47.87 | 46.14 | 46.65 | 1.1M |
| 2025-07-21 | 47.33 | 47.48 | 46.54 | 47.18 | 1.0M |
| 2025-07-18 | 46.77 | 48.02 | 46.51 | 46.84 | 1.1M |
| 2025-07-17 | 46.08 | 47.47 | 46.05 | 46.78 | 0.9M |
| 2025-07-16 | 45.83 | 46.80 | 45.62 | 46.27 | 0.7M |
| 2025-07-15 | 44.01 | 46.18 | 44.01 | 45.87 | 1.3M |
| 2025-07-14 | 44.41 | 44.81 | 43.50 | 44.39 | 0.7M |
| 2025-07-11 | 43.47 | 44.77 | 43.21 | 44.00 | 0.8M |
| 2025-07-10 | 44.01 | 44.09 | 43.34 | 43.55 | 0.6M |
| 2025-07-09 | 45.00 | 45.19 | 43.69 | 44.01 | 1.1M |
| 2025-07-08 | 45.40 | 46.14 | 44.26 | 44.84 | 1.4M |
| 2025-07-07 | 46.03 | 46.03 | 44.58 | 45.40 | 0.7M |
| 2025-07-04 | 46.09 | 46.37 | 44.55 | 46.15 | 1.3M |
| 2025-07-03 | 45.20 | 46.19 | 43.88 | 45.20 | 1.1M |
| 2025-07-02 | 47.00 | 47.79 | 45.05 | 45.32 | 1.8M |
| 2025-07-01 | 46.89 | 48.97 | 46.61 | 47.75 | 1.5M |
| 2025-06-30 | 47.49 | 47.49 | 45.80 | 46.89 | 2.1M |
| 2025-06-27 | 48.12 | 48.12 | 46.87 | 47.25 | 1.6M |
| 2025-06-26 | 45.35 | 49.50 | 44.73 | 48.12 | 3.4M |
| 2025-06-25 | 42.90 | 44.90 | 42.60 | 44.79 | 1.5M |
| 2025-06-24 | 41.80 | 43.49 | 41.79 | 42.60 | 0.8M |
| 2025-06-23 | 42.65 | 43.25 | 41.60 | 41.88 | 1.4M |
| 2025-06-20 | 44.00 | 44.00 | 42.56 | 42.65 | 0.7M |
| 2025-06-19 | 41.51 | 44.14 | 41.43 | 43.40 | 1.3M |
| 2025-06-18 | 42.17 | 42.48 | 40.91 | 42.09 | 0.8M |
| 2025-06-17 | 43.49 | 43.50 | 41.99 | 42.17 | 0.6M |
| 2025-06-16 | 43.10 | 44.31 | 43.02 | 43.29 | 0.9M |
| 2025-06-13 | 42.81 | 43.88 | 42.46 | 43.73 | 0.9M |
| 2025-06-12 | 43.81 | 44.77 | 42.88 | 42.97 | 0.9M |
| 2025-06-11 | 42.88 | 44.56 | 42.70 | 43.81 | 1.0M |
| 2025-06-10 | 44.59 | 44.66 | 42.50 | 42.90 | 1.5M |
| 2025-06-09 | 47.74 | 47.74 | 44.66 | 44.66 | 1.4M |
| 2025-06-06 | 44.70 | 46.06 | 44.70 | 45.57 | 1.1M |
| 2025-06-05 | 44.01 | 45.14 | 43.70 | 44.75 | 0.9M |
| 2025-06-04 | 42.44 | 44.01 | 42.14 | 43.84 | 1.0M |
| 2025-06-03 | 42.43 | 43.29 | 41.80 | 42.61 | 0.6M |
| 2025-05-30 | 61.32 | 61.85 | 59.35 | 59.49 | 0.7M |
| 2025-05-29 | 61.25 | 61.99 | 60.32 | 61.17 | 0.7M |
| 2025-05-28 | 60.52 | 63.75 | 60.52 | 61.59 | 0.9M |
| 2025-05-27 | 62.02 | 62.02 | 60.18 | 60.48 | 0.8M |
| 2025-05-26 | 62.30 | 64.32 | 62.05 | 62.23 | 0.7M |
| 2025-05-23 | 63.93 | 64.64 | 62.67 | 62.82 | 0.6M |
| 2025-05-22 | 62.85 | 64.50 | 62.30 | 63.71 | 0.7M |
| 2025-05-21 | 63.00 | 64.64 | 62.15 | 62.41 | 0.7M |
| 2025-05-20 | 62.17 | 64.80 | 62.11 | 63.52 | 0.8M |
| 2025-05-19 | 64.00 | 64.46 | 61.86 | 63.50 | 1.0M |
| 2025-05-16 | 64.13 | 65.88 | 63.86 | 64.46 | 0.8M |
| 2025-05-15 | 65.70 | 65.77 | 63.08 | 64.46 | 0.9M |
| 2025-05-14 | 69.38 | 69.38 | 64.86 | 66.31 | 1.4M |
| 2025-05-13 | 68.16 | 68.87 | 66.05 | 68.28 | 1.2M |
| 2025-05-12 | 66.88 | 69.30 | 66.88 | 67.48 | 1.0M |
| 2025-05-09 | 69.17 | 70.70 | 65.36 | 66.29 | 2.0M |
| 2025-05-08 | 67.28 | 69.35 | 66.78 | 69.33 | 1.2M |
| 2025-05-07 | 66.00 | 67.70 | 64.01 | 66.96 | 2.2M |
| 2025-05-06 | 60.28 | 64.38 | 60.28 | 64.19 | 1.3M |
| 2025-04-30 | 57.03 | 61.21 | 57.00 | 60.28 | 1.3M |
| 2025-04-29 | 56.34 | 57.16 | 55.51 | 57.05 | 0.6M |
| 2025-04-28 | 57.58 | 57.89 | 55.55 | 56.13 | 1.5M |
| 2025-04-25 | 58.50 | 58.88 | 56.50 | 57.68 | 1.4M |
| 2025-04-24 | 58.09 | 59.09 | 57.41 | 58.41 | 1.0M |
| 2025-04-23 | 57.17 | 58.65 | 56.88 | 58.10 | 1.2M |
| 2025-04-22 | 56.52 | 57.28 | 56.40 | 56.88 | 0.7M |
| 2025-04-21 | 56.08 | 57.27 | 56.08 | 56.86 | 0.6M |
| 2025-04-18 | 57.00 | 57.39 | 55.92 | 56.25 | 0.6M |
| 2025-04-17 | 58.00 | 58.10 | 56.44 | 56.98 | 0.7M |
| 2025-04-16 | 57.25 | 58.12 | 55.80 | 56.51 | 1.1M |
| 2025-04-15 | 56.10 | 58.20 | 55.71 | 57.24 | 1.5M |
| 2025-04-14 | 55.00 | 56.53 | 54.62 | 56.10 | 1.1M |
| 2025-04-11 | 52.02 | 56.10 | 51.91 | 54.78 | 1.9M |
| 2025-04-10 | 51.08 | 54.17 | 51.08 | 52.50 | 1.4M |
| 2025-04-09 | 47.37 | 51.52 | 45.00 | 50.34 | 1.6M |
| 2025-04-08 | 49.16 | 50.85 | 46.92 | 48.16 | 1.6M |
| 2025-04-07 | 51.51 | 55.20 | 45.79 | 48.09 | 2.3M |
| 2025-04-03 | 57.51 | 60.50 | 56.85 | 57.20 | 1.5M |
| 2025-04-02 | 53.71 | 59.08 | 53.71 | 58.10 | 2.3M |
| 2025-04-01 | 59.90 | 60.59 | 58.62 | 58.81 | 1.7M |
| 2025-03-31 | 57.11 | 60.20 | 54.67 | 60.20 | 2.4M |
| 2025-03-28 | 56.83 | 60.00 | 56.00 | 58.35 | 2.0M |
| 2025-03-27 | 54.50 | 60.79 | 54.50 | 56.83 | 2.9M |
| 2025-03-26 | 52.33 | 56.38 | 52.00 | 55.98 | 3.7M |
| 2025-03-25 | 57.07 | 57.08 | 52.02 | 52.84 | 4.1M |
| 2025-03-24 | 57.33 | 58.37 | 56.21 | 57.65 | 1.0M |
| 2025-03-21 | 59.47 | 59.89 | 57.10 | 57.33 | 1.4M |
| 2025-03-20 | 58.90 | 61.38 | 58.20 | 60.33 | 1.4M |
| 2025-03-19 | 61.00 | 61.07 | 58.01 | 59.19 | 1.4M |
| 2025-03-18 | 59.60 | 63.15 | 58.41 | 61.00 | 1.8M |
| 2025-03-17 | 56.98 | 60.26 | 56.80 | 59.67 | 1.5M |
| 2025-03-14 | 54.90 | 57.97 | 54.80 | 57.20 | 1.1M |
| 2025-03-13 | 57.42 | 57.80 | 55.00 | 55.40 | 1.4M |
| 2025-03-12 | 54.89 | 59.59 | 54.01 | 57.81 | 2.2M |
| 2025-03-11 | 54.00 | 57.20 | 53.48 | 54.55 | 1.5M |
| 2025-03-10 | 56.00 | 58.30 | 55.01 | 55.55 | 1.4M |
| 2025-03-07 | 56.45 | 57.77 | 55.41 | 56.08 | 1.5M |
| 2025-03-06 | 53.19 | 56.49 | 53.19 | 55.82 | 1.7M |
| 2025-03-05 | 51.20 | 53.85 | 51.11 | 53.19 | 1.7M |
| 2025-03-04 | 49.96 | 52.88 | 49.72 | 51.11 | 1.3M |
| 2025-03-03 | 51.89 | 53.10 | 50.05 | 50.18 | 1.9M |
| 2025-02-28 | 54.89 | 55.06 | 50.20 | 50.50 | 2.2M |
| 2025-02-27 | 58.20 | 58.20 | 53.53 | 55.71 | 2.7M |
| 2025-02-26 | 59.39 | 60.85 | 57.05 | 58.49 | 2.8M |
| 2025-02-25 | 53.97 | 63.20 | 52.95 | 58.55 | 4.0M |
| 2025-02-24 | 57.01 | 57.49 | 53.73 | 55.06 | 2.3M |
| 2025-02-21 | 55.99 | 58.25 | 54.67 | 57.68 | 2.5M |
| 2025-02-20 | 57.80 | 57.80 | 54.65 | 55.77 | 3.3M |
| 2025-02-19 | 53.24 | 60.00 | 53.03 | 58.50 | 4.8M |
| 2025-02-18 | 48.79 | 57.64 | 47.55 | 55.34 | 6.2M |
| 2025-02-17 | 45.71 | 48.40 | 45.24 | 48.03 | 2.4M |
| 2025-02-14 | 45.02 | 46.60 | 44.75 | 46.06 | 2.1M |
| 2025-02-13 | 46.69 | 49.70 | 45.21 | 46.10 | 3.7M |
| 2025-02-12 | 44.89 | 46.15 | 44.43 | 45.79 | 1.3M |
| 2025-02-11 | 45.71 | 45.71 | 44.16 | 45.07 | 1.2M |
| 2025-02-10 | 45.00 | 46.58 | 43.63 | 45.97 | 1.6M |
| 2025-02-07 | 46.59 | 47.45 | 44.67 | 45.20 | 2.3M |
| 2025-02-06 | 44.39 | 47.48 | 44.39 | 46.70 | 1.9M |
| 2025-02-05 | 44.86 | 45.84 | 43.27 | 44.93 | 1.5M |
| 2025-01-27 | 47.58 | 47.70 | 43.66 | 44.30 | 2.2M |
| 2025-01-24 | 46.00 | 47.99 | 45.00 | 47.55 | 2.1M |
| 2025-01-23 | 47.16 | 50.70 | 45.89 | 46.20 | 3.5M |
| 2025-01-22 | 43.60 | 50.87 | 43.10 | 47.20 | 5.0M |
| 2025-01-21 | 40.62 | 42.70 | 40.62 | 42.39 | 1.2M |
| 2025-01-20 | 40.60 | 41.60 | 40.40 | 40.61 | 0.6M |
| 2025-01-17 | 41.32 | 41.76 | 40.46 | 40.62 | 1.1M |
| 2025-01-16 | 42.04 | 43.04 | 40.50 | 41.05 | 1.6M |
| 2025-01-15 | 41.50 | 44.44 | 41.50 | 42.04 | 2.0M |
| 2025-01-14 | 39.66 | 41.85 | 39.20 | 41.70 | 1.3M |
| 2025-01-13 | 38.95 | 40.50 | 37.70 | 39.45 | 1.0M |
| 2025-01-10 | 38.24 | 40.77 | 38.24 | 38.93 | 1.5M |
| 2025-01-09 | 37.33 | 38.68 | 36.91 | 38.45 | 1.1M |
| 2025-01-08 | 36.35 | 37.96 | 35.82 | 37.63 | 0.6M |
| 2025-01-07 | 36.00 | 36.98 | 36.00 | 36.80 | 0.6M |
| 2025-01-06 | 39.30 | 39.30 | 36.02 | 36.44 | 0.8M |
| 2025-01-03 | 40.18 | 40.49 | 39.13 | 39.52 | 0.5M |
| 2025-01-02 | 38.95 | 40.56 | 38.31 | 40.25 | 0.8M |