195.91
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 131.92 | 132.22 | 131.07 | 131.92 | 0.0M |
| 2024-12-30 | 132.00 | 133.41 | 130.70 | 132.00 | 0.0M |
| 2024-12-27 | 133.84 | 134.11 | 132.56 | 133.84 | 0.0M |
| 2024-12-26 | 134.14 | 134.47 | 132.89 | 134.14 | 0.0M |
| 2024-12-24 | 132.99 | 134.69 | 132.56 | 132.99 | 0.0M |
| 2024-12-23 | 133.50 | 134.00 | 132.08 | 133.50 | 0.0M |
| 2024-12-20 | 136.07 | 136.99 | 134.50 | 136.07 | 0.0M |
| 2024-12-19 | 134.25 | 136.98 | 133.87 | 134.25 | 0.0M |
| 2024-12-18 | 138.37 | 144.49 | 138.37 | 138.37 | 0.0M |
| 2024-12-17 | 144.63 | 144.86 | 140.16 | 144.63 | 0.0M |
| 2024-12-16 | 145.81 | 147.60 | 145.46 | 145.81 | 0.0M |
| 2024-12-13 | 147.14 | 149.19 | 146.68 | 147.14 | 0.0M |
| 2024-12-12 | 151.50 | 155.00 | 150.69 | 151.50 | 0.0M |
| 2024-12-11 | 152.85 | 153.20 | 149.01 | 152.85 | 0.0M |
| 2024-12-10 | 149.00 | 150.39 | 148.10 | 149.00 | 0.0M |
| 2024-12-09 | 149.97 | 150.37 | 147.41 | 149.97 | 0.0M |
| 2024-12-06 | 144.16 | 146.08 | 143.51 | 144.16 | 0.0M |
| 2024-12-05 | 147.24 | 148.34 | 145.35 | 147.24 | 0.0M |
| 2024-12-04 | 148.04 | 148.98 | 147.84 | 148.04 | 0.0M |
| 2024-12-03 | 149.80 | 150.40 | 148.27 | 149.80 | 0.0M |
| 2024-12-02 | 145.69 | 146.61 | 144.82 | 145.69 | 0.0M |
| 2024-11-29 | 147.00 | 147.92 | 146.09 | 147.00 | 0.0M |
| 2024-11-27 | 145.66 | 147.59 | 145.66 | 145.66 | 0.0M |
| 2024-11-26 | 145.60 | 145.96 | 144.50 | 145.60 | 0.0M |
| 2024-11-25 | 146.46 | 147.03 | 144.01 | 146.46 | 0.0M |
| 2024-11-22 | 149.52 | 149.61 | 148.24 | 149.52 | 0.0M |
| 2024-11-21 | 147.97 | 149.80 | 147.32 | 147.97 | 0.0M |
| 2024-11-20 | 148.50 | 148.84 | 145.81 | 148.50 | 0.0M |
| 2024-11-19 | 146.05 | 148.00 | 145.57 | 146.05 | 0.0M |
| 2024-11-18 | 146.00 | 146.10 | 142.18 | 146.00 | 0.0M |
| 2024-11-15 | 140.21 | 141.12 | 139.64 | 140.21 | 0.0M |
| 2024-11-14 | 139.70 | 141.72 | 138.13 | 139.70 | 0.1M |
| 2024-11-13 | 139.88 | 144.67 | 139.88 | 139.88 | 0.0M |
| 2024-11-12 | 140.39 | 143.69 | 138.72 | 140.39 | 0.0M |
| 2024-11-11 | 141.38 | 145.87 | 141.25 | 141.38 | 0.0M |
| 2024-11-08 | 149.12 | 149.12 | 146.08 | 149.12 | 0.0M |
| 2024-11-07 | 146.68 | 150.36 | 146.01 | 146.68 | 0.0M |
| 2024-11-06 | 144.60 | 144.99 | 138.12 | 144.60 | 0.0M |
| 2024-11-05 | 146.38 | 146.84 | 145.49 | 146.38 | 0.0M |
| 2024-11-04 | 145.10 | 146.34 | 143.45 | 145.10 | 0.0M |
| 2024-11-01 | 145.82 | 147.55 | 145.70 | 145.82 | 0.0M |
| 2024-10-31 | 147.45 | 152.92 | 145.57 | 147.45 | 0.0M |
| 2024-10-30 | 151.62 | 153.60 | 151.34 | 151.62 | 0.0M |
| 2024-10-29 | 153.60 | 153.60 | 151.73 | 153.60 | 0.0M |
| 2024-10-28 | 151.29 | 152.18 | 149.01 | 151.29 | 0.0M |
| 2024-10-25 | 150.12 | 151.31 | 149.11 | 150.12 | 0.0M |
| 2024-10-24 | 150.34 | 152.25 | 148.74 | 150.34 | 0.0M |
| 2024-10-23 | 151.90 | 154.23 | 151.90 | 151.90 | 0.0M |
| 2024-10-22 | 153.93 | 154.55 | 153.06 | 153.93 | 0.0M |
| 2024-10-21 | 152.63 | 155.24 | 152.39 | 152.63 | 0.0M |
| 2024-10-18 | 152.62 | 153.10 | 149.65 | 152.62 | 0.0M |
| 2024-10-17 | 148.76 | 149.59 | 147.49 | 148.76 | 0.0M |
| 2024-10-16 | 148.40 | 148.40 | 145.55 | 148.40 | 0.0M |
| 2024-10-15 | 144.76 | 145.10 | 142.11 | 144.76 | 0.0M |
| 2024-10-14 | 141.08 | 142.37 | 140.89 | 141.08 | 0.0M |
| 2024-10-11 | 142.22 | 142.44 | 140.66 | 142.22 | 0.0M |
| 2024-10-10 | 139.22 | 139.84 | 138.10 | 139.22 | 0.0M |
| 2024-10-09 | 137.01 | 137.60 | 136.19 | 137.01 | 0.0M |
| 2024-10-08 | 136.89 | 137.02 | 135.02 | 136.89 | 0.0M |
| 2024-10-07 | 136.75 | 138.25 | 136.75 | 136.75 | 0.0M |
| 2024-10-04 | 139.30 | 140.41 | 138.49 | 139.30 | 0.0M |
| 2024-10-03 | 139.52 | 141.95 | 139.40 | 139.52 | 0.0M |
| 2024-10-02 | 141.46 | 144.50 | 140.95 | 141.46 | 0.0M |
| 2024-10-01 | 142.08 | 142.64 | 141.07 | 142.08 | 0.0M |
| 2024-09-30 | 139.89 | 141.57 | 139.25 | 139.89 | 0.0M |
| 2024-09-27 | 142.74 | 146.32 | 142.59 | 142.74 | 0.0M |
| 2024-09-26 | 146.77 | 147.50 | 145.80 | 146.77 | 0.0M |
| 2024-09-25 | 145.29 | 147.07 | 144.96 | 145.29 | 0.0M |
| 2024-09-24 | 147.07 | 147.22 | 144.67 | 147.07 | 0.0M |
| 2024-09-23 | 144.88 | 145.65 | 143.76 | 144.88 | 0.0M |
| 2024-09-20 | 143.00 | 144.37 | 141.87 | 143.00 | 0.0M |
| 2024-09-19 | 140.13 | 143.37 | 138.66 | 140.13 | 0.0M |
| 2024-09-18 | 141.76 | 141.76 | 139.23 | 141.76 | 0.0M |
| 2024-09-17 | 140.26 | 142.46 | 139.47 | 140.26 | 0.0M |
| 2024-09-16 | 140.95 | 144.91 | 140.51 | 140.95 | 0.0M |
| 2024-09-13 | 143.41 | 144.94 | 142.21 | 143.41 | 0.0M |
| 2024-09-12 | 141.97 | 141.97 | 138.16 | 141.97 | 0.0M |
| 2024-09-11 | 136.41 | 136.41 | 134.41 | 136.41 | 0.0M |
| 2024-09-10 | 135.65 | 137.17 | 134.92 | 135.65 | 0.0M |
| 2024-09-09 | 134.76 | 134.99 | 133.75 | 134.76 | 0.0M |
| 2024-09-06 | 134.88 | 138.19 | 134.51 | 134.88 | 0.0M |
| 2024-09-05 | 137.96 | 139.83 | 137.77 | 137.96 | 0.0M |
| 2024-09-04 | 136.31 | 137.10 | 134.40 | 136.31 | 0.0M |
| 2024-09-03 | 134.95 | 139.24 | 134.24 | 134.95 | 0.0M |
| 2024-08-30 | 139.24 | 141.71 | 139.13 | 139.24 | 0.0M |
| 2024-08-29 | 141.56 | 142.07 | 140.56 | 141.56 | 0.0M |
| 2024-08-28 | 139.64 | 141.25 | 139.15 | 139.64 | 0.0M |
| 2024-08-27 | 141.67 | 141.68 | 139.86 | 141.67 | 0.0M |
| 2024-08-26 | 141.99 | 142.50 | 141.02 | 141.99 | 0.0M |
| 2024-08-23 | 140.58 | 141.41 | 139.40 | 140.58 | 0.0M |
| 2024-08-22 | 139.52 | 140.00 | 137.85 | 139.52 | 0.0M |
| 2024-08-21 | 140.28 | 140.46 | 138.25 | 140.28 | 0.0M |
| 2024-08-20 | 138.64 | 140.87 | 138.00 | 138.64 | 0.0M |
| 2024-08-19 | 137.93 | 138.20 | 136.61 | 137.93 | 0.0M |
| 2024-08-16 | 135.72 | 135.72 | 133.60 | 135.72 | 0.0M |
| 2024-08-15 | 132.92 | 133.21 | 130.85 | 132.92 | 0.0M |
| 2024-08-14 | 131.11 | 133.00 | 130.54 | 131.11 | 0.0M |
| 2024-08-13 | 133.55 | 134.59 | 133.00 | 133.55 | 0.0M |
| 2024-08-12 | 132.81 | 132.81 | 130.03 | 132.81 | 0.0M |
| 2024-08-09 | 129.56 | 129.80 | 128.04 | 129.56 | 0.0M |
| 2024-08-08 | 129.13 | 130.49 | 127.68 | 129.13 | 0.0M |
| 2024-08-07 | 129.22 | 130.95 | 129.22 | 129.22 | 0.0M |
| 2024-08-06 | 130.53 | 131.15 | 128.62 | 130.53 | 0.0M |
| 2024-08-05 | 126.14 | 131.88 | 125.71 | 126.14 | 0.0M |
| 2024-08-02 | 135.22 | 140.98 | 134.49 | 135.22 | 0.0M |
| 2024-08-01 | 136.89 | 139.33 | 135.94 | 136.89 | 0.0M |
| 2024-07-31 | 137.27 | 138.99 | 137.27 | 137.27 | 0.0M |
| 2024-07-30 | 136.95 | 136.95 | 135.48 | 136.95 | 0.0M |
| 2024-07-29 | 134.70 | 136.24 | 134.33 | 134.70 | 0.0M |
| 2024-07-26 | 136.40 | 137.21 | 135.53 | 136.40 | 0.0M |
| 2024-07-25 | 136.50 | 136.82 | 133.76 | 136.50 | 0.0M |
| 2024-07-24 | 139.18 | 140.06 | 139.11 | 139.18 | 0.0M |
| 2024-07-23 | 138.61 | 138.61 | 137.44 | 138.61 | 0.0M |
| 2024-07-22 | 136.55 | 137.92 | 135.81 | 136.55 | 0.0M |
| 2024-07-19 | 138.18 | 138.67 | 135.11 | 138.18 | 0.0M |
| 2024-07-18 | 139.01 | 140.00 | 137.85 | 139.01 | 0.0M |
| 2024-07-17 | 140.19 | 140.95 | 138.99 | 140.19 | 0.0M |
| 2024-07-16 | 140.66 | 140.66 | 137.00 | 140.66 | 0.0M |
| 2024-07-15 | 137.97 | 137.97 | 134.82 | 137.97 | 0.0M |
| 2024-07-12 | 136.35 | 136.35 | 134.34 | 136.35 | 0.0M |
| 2024-07-11 | 136.19 | 136.22 | 133.29 | 136.19 | 0.0M |
| 2024-07-10 | 132.67 | 134.25 | 132.67 | 133.98 | 0.0M |
| 2024-07-09 | 130.70 | 131.75 | 130.59 | 130.77 | 0.0M |
| 2024-07-08 | 130.68 | 131.08 | 130.68 | 131.08 | 0.0M |
| 2024-07-05 | 129.65 | 131.30 | 129.45 | 131.28 | 0.0M |
| 2024-07-03 | 128.32 | 130.45 | 128.32 | 129.76 | 0.0M |
| 2024-07-02 | 125.88 | 126.18 | 125.06 | 125.94 | 0.0M |
| 2024-07-01 | 125.26 | 125.91 | 125.16 | 125.91 | 0.0M |
| 2024-06-28 | 125.99 | 126.75 | 125.17 | 125.17 | 0.0M |
| 2024-06-27 | 126.94 | 127.09 | 125.90 | 126.13 | 0.0M |
| 2024-06-26 | 123.57 | 124.45 | 123.57 | 124.45 | 0.0M |
| 2024-06-25 | 123.04 | 124.07 | 122.65 | 122.65 | 0.0M |
| 2024-06-24 | 126.23 | 126.23 | 125.95 | 125.98 | 0.0M |
| 2024-06-21 | 123.96 | 124.30 | 123.14 | 124.30 | 0.0M |
| 2024-06-20 | 122.63 | 125.05 | 122.61 | 124.45 | 0.0M |
| 2024-06-18 | 121.01 | 122.66 | 121.01 | 122.14 | 0.0M |
| 2024-06-17 | 120.37 | 121.10 | 120.37 | 121.10 | 0.0M |
| 2024-06-14 | 120.50 | 121.50 | 120.39 | 120.77 | 0.0M |
| 2024-06-13 | 121.03 | 121.72 | 120.71 | 120.71 | 0.0M |
| 2024-06-12 | 123.71 | 123.86 | 123.36 | 123.86 | 0.0M |
| 2024-06-11 | 122.23 | 122.57 | 121.81 | 122.14 | 0.0M |
| 2024-06-10 | 123.53 | 123.59 | 122.77 | 122.77 | 0.0M |
| 2024-06-07 | 127.01 | 127.68 | 126.11 | 126.33 | 0.0M |
| 2024-06-06 | 129.11 | 130.16 | 128.74 | 130.16 | 0.0M |
| 2024-06-05 | 126.58 | 127.82 | 126.58 | 127.82 | 0.0M |
| 2024-06-04 | 127.73 | 127.73 | 125.11 | 126.26 | 0.0M |
| 2024-06-03 | 129.42 | 129.42 | 128.02 | 128.48 | 0.0M |
| 2024-05-31 | 129.39 | 129.39 | 127.01 | 127.17 | 0.0M |
| 2024-05-30 | 128.45 | 129.46 | 128.45 | 129.01 | 0.0M |
| 2024-05-29 | 130.52 | 130.52 | 129.38 | 129.38 | 0.0M |
| 2024-05-28 | 131.00 | 131.00 | 129.64 | 129.86 | 0.0M |
| 2024-05-24 | 129.69 | 130.30 | 129.39 | 129.56 | 0.0M |
| 2024-05-23 | 129.61 | 129.83 | 128.49 | 128.89 | 0.0M |
| 2024-05-22 | 132.01 | 133.77 | 131.28 | 131.36 | 0.0M |
| 2024-05-21 | 133.83 | 133.83 | 132.93 | 133.83 | 0.0M |
| 2024-05-20 | 134.48 | 134.48 | 132.46 | 132.98 | 0.0M |
| 2024-05-17 | 130.50 | 132.89 | 130.50 | 132.56 | 0.0M |
| 2024-05-16 | 130.00 | 130.00 | 129.32 | 129.36 | 0.0M |
| 2024-05-15 | 129.19 | 129.32 | 128.37 | 129.32 | 0.0M |
| 2024-05-14 | 127.62 | 128.10 | 126.53 | 127.98 | 0.0M |
| 2024-05-13 | 127.36 | 127.36 | 125.83 | 126.16 | 0.0M |
| 2024-05-10 | 127.07 | 127.20 | 125.79 | 126.59 | 0.0M |
| 2024-05-09 | 124.49 | 124.58 | 122.07 | 124.19 | 0.0M |
| 2024-05-08 | 123.30 | 124.01 | 123.07 | 123.54 | 0.0M |
| 2024-05-07 | 124.21 | 124.57 | 123.86 | 123.86 | 0.0M |
| 2024-05-06 | 125.60 | 125.60 | 124.48 | 124.48 | 0.0M |
| 2024-05-03 | 122.04 | 122.04 | 121.48 | 121.48 | 0.0M |
| 2024-05-02 | 119.73 | 119.73 | 119.71 | 119.71 | 0.0M |
| 2024-05-01 | 121.50 | 121.50 | 121.17 | 121.17 | 0.0M |
| 2024-04-30 | 121.20 | 121.68 | 120.84 | 121.38 | 0.0M |
| 2024-04-29 | 125.00 | 125.10 | 123.13 | 123.93 | 0.0M |
| 2024-04-26 | 125.03 | 125.12 | 124.31 | 124.31 | 0.0M |
| 2024-04-25 | 120.57 | 123.67 | 120.57 | 122.66 | 0.0M |
| 2024-04-24 | 120.00 | 120.05 | 119.95 | 120.05 | 0.0M |
| 2024-04-23 | 118.00 | 120.52 | 118.00 | 120.51 | 0.0M |
| 2024-04-22 | 118.22 | 120.31 | 118.22 | 119.63 | 0.0M |
| 2024-04-19 | 122.00 | 122.26 | 122.00 | 122.26 | 0.0M |
| 2024-04-18 | 123.43 | 123.65 | 121.65 | 122.06 | 0.0M |
| 2024-04-17 | 122.02 | 123.50 | 122.02 | 122.79 | 0.0M |
| 2024-04-16 | 120.56 | 120.73 | 119.54 | 120.58 | 0.0M |
| 2024-04-15 | 120.99 | 121.00 | 119.06 | 119.82 | 0.0M |
| 2024-04-12 | 124.60 | 124.84 | 121.17 | 121.17 | 0.0M |
| 2024-04-11 | 123.77 | 123.77 | 121.26 | 121.42 | 0.0M |
| 2024-04-10 | 121.96 | 123.56 | 121.01 | 123.56 | 0.0M |
| 2024-04-09 | 125.43 | 125.43 | 123.30 | 123.30 | 0.0M |
| 2024-04-08 | 126.37 | 126.37 | 122.19 | 123.36 | 0.0M |
| 2024-04-05 | 122.88 | 123.20 | 121.72 | 123.20 | 0.0M |
| 2024-04-04 | 121.37 | 122.35 | 120.18 | 122.15 | 0.0M |
| 2024-04-03 | 122.56 | 122.66 | 122.02 | 122.66 | 0.0M |
| 2024-04-02 | 122.94 | 122.96 | 121.96 | 122.01 | 0.0M |
| 2024-03-28 | 120.26 | 121.48 | 119.05 | 121.48 | 0.0M |
| 2024-03-27 | 114.45 | 118.24 | 114.45 | 118.24 | 0.0M |
| 2024-03-26 | 110.98 | 111.31 | 110.91 | 110.91 | 0.0M |
| 2024-03-25 | 111.59 | 111.91 | 110.98 | 111.03 | 0.0M |
| 2024-03-22 | 109.78 | 110.18 | 109.25 | 109.25 | 0.0M |
| 2024-03-21 | 113.00 | 113.01 | 110.33 | 110.33 | 0.0M |
| 2024-03-20 | 107.58 | 109.20 | 107.40 | 109.07 | 0.0M |
| 2024-03-19 | 109.34 | 109.95 | 108.28 | 108.57 | 0.0M |
| 2024-03-18 | 111.04 | 111.52 | 110.40 | 110.91 | 0.0M |
| 2024-03-15 | 111.00 | 112.08 | 111.00 | 111.61 | 0.0M |
| 2024-03-14 | 112.80 | 113.35 | 112.23 | 112.23 | 0.0M |
| 2024-03-13 | 113.89 | 114.54 | 113.74 | 114.54 | 0.0M |
| 2024-03-12 | 112.36 | 113.19 | 111.95 | 111.95 | 0.0M |
| 2024-03-11 | 113.40 | 114.71 | 112.13 | 114.56 | 0.0M |
| 2024-03-08 | 112.87 | 112.87 | 111.74 | 111.74 | 0.0M |
| 2024-03-07 | 111.60 | 112.46 | 111.60 | 112.46 | 0.0M |
| 2024-03-06 | 112.15 | 112.25 | 111.96 | 111.96 | 0.0M |
| 2024-03-05 | 111.60 | 111.93 | 109.62 | 109.62 | 0.0M |
| 2024-03-04 | 105.79 | 109.95 | 105.79 | 109.95 | 0.0M |
| 2024-03-01 | 102.93 | 106.27 | 102.77 | 106.27 | 0.0M |
| 2024-02-29 | 101.00 | 103.34 | 101.00 | 102.55 | 0.0M |
| 2024-02-28 | 101.94 | 102.18 | 101.20 | 101.36 | 0.0M |
| 2024-02-27 | 105.66 | 105.66 | 104.26 | 104.34 | 0.0M |
| 2024-02-26 | 105.57 | 105.57 | 103.98 | 104.32 | 0.0M |
| 2024-02-23 | 104.99 | 104.95 | 104.19 | 104.95 | 0.0M |
| 2024-02-22 | 104.99 | 104.99 | 103.95 | 104.17 | 0.0M |
| 2024-02-21 | 106.90 | 106.90 | 105.40 | 105.40 | 0.0M |
| 2024-02-20 | 110.75 | 110.75 | 108.28 | 108.28 | 0.0M |
| 2024-02-16 | 108.40 | 110.18 | 108.12 | 110.18 | 0.0M |
| 2024-02-15 | 112.51 | 112.70 | 110.57 | 112.00 | 0.0M |
| 2024-02-14 | 107.20 | 107.67 | 106.74 | 107.41 | 0.0M |
| 2024-02-13 | 110.00 | 110.12 | 107.44 | 107.44 | 0.0M |
| 2024-02-12 | 111.36 | 111.82 | 111.36 | 111.64 | 0.0M |
| 2024-02-09 | 111.63 | 111.83 | 111.00 | 111.00 | 0.0M |
| 2024-02-08 | 112.03 | 112.03 | 111.55 | 111.75 | 0.0M |
| 2024-02-07 | 112.90 | 112.90 | 112.32 | 112.32 | 0.0M |
| 2024-02-06 | 111.79 | 112.55 | 111.79 | 112.25 | 0.0M |
| 2024-02-05 | 112.18 | 112.18 | 111.63 | 111.95 | 0.0M |
| 2024-02-02 | 112.50 | 112.50 | 112.50 | 112.50 | 0.0M |
| 2024-02-01 | 116.03 | 117.13 | 115.71 | 117.13 | 0.0M |
| 2024-01-31 | 115.11 | 116.62 | 115.11 | 116.59 | 0.0M |
| 2024-01-30 | 116.57 | 116.57 | 114.49 | 114.49 | 0.0M |
| 2024-01-29 | 115.44 | 115.44 | 114.27 | 114.27 | 0.0M |
| 2024-01-26 | 116.80 | 117.08 | 115.42 | 115.42 | 0.0M |
| 2024-01-25 | 116.19 | 116.48 | 115.87 | 116.42 | 0.0M |
| 2024-01-24 | 120.32 | 120.32 | 115.84 | 115.84 | 0.0M |
| 2024-01-23 | 117.77 | 117.77 | 117.19 | 117.25 | 0.0M |
| 2024-01-22 | 115.93 | 116.77 | 115.62 | 116.35 | 0.0M |
| 2024-01-19 | 115.50 | 115.66 | 114.81 | 115.66 | 0.0M |
| 2024-01-18 | 116.38 | 116.38 | 116.07 | 116.37 | 0.0M |
| 2024-01-17 | 120.10 | 120.10 | 118.48 | 118.48 | 0.0M |
| 2024-01-16 | 122.54 | 122.54 | 120.78 | 121.38 | 0.0M |
| 2024-01-12 | 123.67 | 124.50 | 122.77 | 122.77 | 0.0M |
| 2024-01-11 | 122.63 | 122.65 | 119.92 | 119.92 | 0.0M |
| 2024-01-10 | 120.65 | 121.66 | 120.43 | 120.43 | 0.0M |