155.40
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 172.10 | 173.40 | 170.90 | 172.30 | 147.8M |
| 2023-12-28 | 172.40 | 173.90 | 171.50 | 171.90 | 116.9M |
| 2023-12-27 | 171.20 | 172.00 | 171.00 | 171.60 | 114.4M |
| 2023-12-26 | 171.40 | 171.50 | 169.90 | 170.80 | 104.9M |
| 2023-12-25 | 172.30 | 172.60 | 171.10 | 171.30 | 57.8M |
| 2023-12-22 | 170.60 | 172.40 | 170.60 | 171.90 | 127.0M |
| 2023-12-21 | 169.60 | 171.00 | 169.00 | 170.50 | 134.1M |
| 2023-12-20 | 167.80 | 169.90 | 167.70 | 169.30 | 167.6M |
| 2023-12-19 | 169.50 | 169.90 | 167.50 | 169.00 | 211.5M |
| 2023-12-18 | 169.70 | 169.80 | 168.40 | 168.90 | 173.4M |
| 2023-12-15 | 170.00 | 170.90 | 169.30 | 169.80 | 221.8M |
| 2023-12-14 | 171.60 | 171.80 | 170.30 | 170.30 | 150.9M |
| 2023-12-13 | 173.10 | 173.70 | 171.90 | 171.90 | 114.9M |
| 2023-12-12 | 171.60 | 173.20 | 171.40 | 171.90 | 126.3M |
| 2023-12-11 | 171.30 | 172.00 | 171.00 | 172.00 | 109.5M |
| 2023-12-08 | 171.60 | 172.40 | 170.50 | 170.50 | 212.6M |
| 2023-12-07 | 171.20 | 172.80 | 171.00 | 172.60 | 147.5M |
| 2023-12-06 | 171.80 | 173.70 | 171.30 | 173.30 | 142.1M |
| 2023-12-05 | 171.30 | 171.50 | 170.50 | 170.80 | 141.3M |
| 2023-12-04 | 172.60 | 172.70 | 171.50 | 171.50 | 135.2M |
| 2023-12-01 | 174.00 | 174.10 | 172.70 | 173.20 | 146.4M |
| 2023-11-30 | 172.00 | 173.10 | 171.40 | 173.10 | 201.2M |
| 2023-11-29 | 173.10 | 173.20 | 172.00 | 172.00 | 110.8M |
| 2023-11-28 | 173.30 | 174.30 | 172.40 | 173.30 | 104.5M |
| 2023-11-27 | 172.90 | 174.20 | 172.50 | 173.30 | 125.4M |
| 2023-11-24 | 174.00 | 174.20 | 172.30 | 172.40 | 122.5M |
| 2023-11-22 | 173.10 | 174.70 | 172.70 | 173.10 | 96.9M |
| 2023-11-21 | 173.20 | 174.40 | 172.80 | 173.90 | 109.3M |
| 2023-11-20 | 175.40 | 175.50 | 173.50 | 173.50 | 113.2M |
| 2023-11-17 | 173.10 | 175.40 | 172.90 | 175.40 | 119.1M |
| 2023-11-16 | 171.90 | 173.40 | 171.80 | 172.00 | 111.3M |
| 2023-11-15 | 174.80 | 175.10 | 171.80 | 172.20 | 154.8M |
| 2023-11-14 | 175.60 | 176.00 | 174.30 | 174.80 | 88.0M |
| 2023-11-13 | 173.40 | 174.30 | 172.60 | 174.10 | 113.9M |
| 2023-11-10 | 169.10 | 173.70 | 169.10 | 172.80 | 157.8M |
| 2023-11-09 | 168.50 | 170.70 | 167.80 | 169.70 | 167.4M |
| 2023-11-08 | 171.80 | 172.90 | 168.00 | 168.30 | 303.0M |
| 2023-11-07 | 177.00 | 178.50 | 173.60 | 174.90 | 199.0M |
| 2023-11-06 | 178.20 | 179.20 | 176.90 | 176.90 | 198.9M |
| 2023-11-02 | 178.60 | 179.50 | 177.50 | 177.60 | 127.5M |
| 2023-11-01 | 177.30 | 178.80 | 176.80 | 178.30 | 176.6M |
| 2023-10-31 | 176.20 | 177.80 | 174.80 | 176.80 | 200.6M |
| 2023-10-30 | 173.50 | 174.20 | 172.40 | 173.70 | 588.9M |
| 2023-10-27 | 173.70 | 176.00 | 173.70 | 175.40 | 128.7M |
| 2023-10-26 | 174.70 | 174.70 | 172.70 | 173.50 | 130.4M |
| 2023-10-25 | 173.90 | 175.70 | 173.60 | 174.80 | 125.0M |
| 2023-10-24 | 173.30 | 174.10 | 171.40 | 173.50 | 137.8M |
| 2023-10-23 | 173.50 | 174.10 | 172.80 | 173.30 | 111.4M |
| 2023-10-20 | 172.90 | 174.50 | 172.60 | 173.60 | 102.7M |
| 2023-10-19 | 171.50 | 173.70 | 171.40 | 173.30 | 118.3M |
| 2023-10-18 | 173.00 | 173.30 | 171.60 | 172.30 | 117.9M |
| 2023-10-17 | 172.10 | 174.00 | 172.00 | 173.40 | 111.9M |
| 2023-10-16 | 175.00 | 175.30 | 171.80 | 172.20 | 149.3M |
| 2023-10-13 | 175.90 | 177.00 | 175.30 | 175.90 | 132.5M |
| 2023-10-12 | 177.00 | 177.10 | 175.00 | 175.90 | 153.0M |
| 2023-10-11 | 176.10 | 177.40 | 175.90 | 176.30 | 137.0M |
| 2023-10-10 | 173.40 | 177.90 | 173.40 | 176.50 | 174.3M |
| 2023-10-06 | 174.00 | 175.10 | 172.50 | 173.10 | 172.9M |
| 2023-10-05 | 172.00 | 175.30 | 172.00 | 174.00 | 170.8M |
| 2023-10-04 | 173.00 | 173.80 | 170.80 | 171.30 | 193.5M |
| 2023-10-03 | 174.90 | 175.40 | 173.10 | 175.00 | 152.8M |
| 2023-10-02 | 176.60 | 178.60 | 175.00 | 175.00 | 181.4M |
| 2023-09-29 | 179.80 | 180.50 | 176.10 | 176.60 | 223.7M |
| 2023-09-28 | 181.30 | 182.40 | 178.50 | 179.10 | 220.1M |
| 2023-09-27 | 181.50 | 183.40 | 180.30 | 183.20 | 195.5M |
| 2023-09-26 | 182.00 | 182.00 | 180.50 | 181.30 | 150.3M |
| 2023-09-25 | 181.70 | 182.30 | 181.00 | 181.50 | 134.4M |
| 2023-09-22 | 179.30 | 181.50 | 178.90 | 181.20 | 189.0M |
| 2023-09-21 | 179.50 | 181.90 | 179.40 | 180.00 | 171.8M |
| 2023-09-20 | 180.50 | 181.60 | 180.10 | 180.60 | 188.7M |
| 2023-09-19 | 178.00 | 181.00 | 177.40 | 181.00 | 205.5M |
| 2023-09-15 | 175.60 | 180.00 | 175.10 | 179.10 | 270.8M |
| 2023-09-14 | 175.00 | 175.60 | 174.30 | 174.60 | 176.2M |
| 2023-09-13 | 172.90 | 174.90 | 172.40 | 174.30 | 154.6M |
| 2023-09-12 | 171.60 | 173.00 | 171.30 | 172.90 | 123.0M |
| 2023-09-11 | 172.10 | 172.40 | 170.40 | 171.10 | 118.2M |
| 2023-09-08 | 170.40 | 172.90 | 170.30 | 171.30 | 213.0M |
| 2023-09-07 | 168.90 | 172.10 | 168.80 | 171.60 | 189.4M |
| 2023-09-06 | 167.90 | 169.30 | 167.40 | 169.10 | 122.6M |
| 2023-09-05 | 169.00 | 169.50 | 167.50 | 168.00 | 150.4M |
| 2023-09-04 | 168.10 | 169.50 | 167.90 | 169.30 | 129.8M |
| 2023-09-01 | 167.80 | 169.50 | 167.40 | 168.60 | 133.1M |
| 2023-08-31 | 167.70 | 168.80 | 167.10 | 168.30 | 172.2M |
| 2023-08-30 | 166.90 | 168.30 | 166.60 | 167.60 | 163.1M |
| 2023-08-29 | 166.80 | 167.20 | 165.80 | 166.50 | 111.2M |
| 2023-08-28 | 166.10 | 166.90 | 165.80 | 166.50 | 89.9M |
| 2023-08-25 | 165.00 | 165.60 | 163.90 | 165.10 | 89.5M |
| 2023-08-24 | 164.10 | 166.00 | 164.00 | 165.60 | 105.9M |
| 2023-08-23 | 163.00 | 164.30 | 162.80 | 164.30 | 76.0M |
| 2023-08-22 | 162.00 | 163.40 | 161.30 | 163.40 | 92.0M |
| 2023-08-21 | 162.20 | 163.20 | 161.50 | 161.70 | 107.2M |
| 2023-08-18 | 162.10 | 162.60 | 161.30 | 162.30 | 103.9M |
| 2023-08-17 | 163.00 | 164.10 | 162.60 | 163.20 | 90.4M |
| 2023-08-16 | 163.50 | 163.70 | 162.40 | 162.90 | 99.3M |
| 2023-08-15 | 164.70 | 165.00 | 163.60 | 164.00 | 113.0M |
| 2023-08-14 | 164.70 | 165.80 | 164.00 | 164.20 | 134.4M |
| 2023-08-10 | 163.70 | 164.30 | 161.60 | 163.60 | 167.0M |
| 2023-08-09 | 162.10 | 164.10 | 161.10 | 162.90 | 179.5M |
| 2023-08-08 | 160.40 | 162.40 | 160.10 | 161.80 | 125.8M |
| 2023-08-07 | 158.00 | 160.40 | 158.00 | 160.00 | 124.1M |
| 2023-08-04 | 159.70 | 160.10 | 157.60 | 158.50 | 155.7M |
| 2023-08-03 | 160.00 | 160.10 | 159.00 | 159.20 | 162.8M |
| 2023-08-02 | 161.00 | 161.80 | 160.10 | 160.30 | 151.8M |
| 2023-08-01 | 162.80 | 162.80 | 161.70 | 162.30 | 118.1M |
| 2023-07-31 | 162.50 | 164.30 | 162.20 | 162.90 | 170.1M |
| 2023-07-28 | 160.20 | 160.90 | 159.10 | 160.60 | 248.4M |
| 2023-07-27 | 160.70 | 161.90 | 160.10 | 160.80 | 124.3M |
| 2023-07-26 | 162.00 | 162.40 | 160.00 | 160.80 | 216.4M |
| 2023-07-25 | 169.00 | 169.10 | 162.50 | 163.00 | 262.1M |
| 2023-07-24 | 166.10 | 168.00 | 166.00 | 167.40 | 89.7M |
| 2023-07-21 | 165.00 | 167.20 | 164.70 | 165.10 | 154.9M |
| 2023-07-20 | 164.00 | 164.90 | 163.10 | 163.60 | 98.2M |
| 2023-07-19 | 162.80 | 163.60 | 161.90 | 162.50 | 100.7M |
| 2023-07-18 | 161.30 | 163.60 | 161.00 | 161.50 | 93.1M |
| 2023-07-14 | 162.00 | 164.20 | 161.20 | 162.50 | 111.2M |
| 2023-07-13 | 163.00 | 163.70 | 161.70 | 163.10 | 94.6M |
| 2023-07-12 | 163.50 | 164.50 | 162.70 | 163.00 | 131.2M |
| 2023-07-11 | 166.20 | 166.30 | 163.00 | 163.00 | 184.4M |
| 2023-07-10 | 166.30 | 168.30 | 166.20 | 166.90 | 153.2M |
| 2023-07-07 | 165.60 | 167.60 | 164.60 | 166.20 | 198.8M |
| 2023-07-06 | 167.70 | 168.00 | 165.80 | 167.00 | 157.5M |
| 2023-07-05 | 169.60 | 169.90 | 168.00 | 168.70 | 141.2M |
| 2023-07-04 | 171.00 | 171.20 | 169.30 | 169.70 | 150.8M |
| 2023-07-03 | 172.00 | 173.40 | 170.80 | 171.20 | 160.6M |
| 2023-06-30 | 172.70 | 172.70 | 167.50 | 170.50 | 224.3M |
| 2023-06-29 | 178.90 | 178.90 | 169.00 | 171.20 | 264.1M |
| 2023-06-28 | 169.76 | 177.08 | 169.64 | 176.20 | 537.1M |
| 2023-06-27 | 165.44 | 167.96 | 165.12 | 167.44 | 202.0M |
| 2023-06-26 | 165.08 | 166.64 | 164.32 | 165.28 | 174.2M |
| 2023-06-23 | 166.88 | 166.92 | 164.36 | 164.80 | 193.7M |
| 2023-06-22 | 165.04 | 166.92 | 165.00 | 165.48 | 178.4M |
| 2023-06-21 | 163.00 | 165.00 | 162.64 | 164.60 | 172.5M |
| 2023-06-20 | 163.00 | 163.20 | 162.08 | 162.48 | 176.8M |
| 2023-06-19 | 164.40 | 164.40 | 162.76 | 163.60 | 148.1M |
| 2023-06-16 | 163.12 | 163.80 | 162.04 | 163.32 | 266.0M |
| 2023-06-15 | 164.00 | 165.36 | 163.24 | 163.24 | 216.5M |
| 2023-06-14 | 163.68 | 164.80 | 163.28 | 163.96 | 223.3M |
| 2023-06-13 | 163.60 | 165.76 | 163.48 | 164.40 | 206.3M |
| 2023-06-12 | 166.20 | 166.32 | 164.48 | 164.72 | 140.8M |
| 2023-06-09 | 163.80 | 166.60 | 162.72 | 165.32 | 272.6M |
| 2023-06-08 | 164.04 | 165.04 | 162.04 | 162.32 | 179.1M |
| 2023-06-07 | 165.56 | 166.76 | 163.60 | 164.28 | 226.0M |
| 2023-06-06 | 161.72 | 165.52 | 161.48 | 165.20 | 150.0M |
| 2023-06-05 | 162.52 | 163.16 | 161.84 | 162.56 | 157.8M |
| 2023-06-02 | 160.00 | 161.80 | 159.48 | 161.60 | 151.0M |
| 2023-06-01 | 159.84 | 160.48 | 158.80 | 159.64 | 166.3M |
| 2023-05-31 | 160.00 | 160.56 | 158.00 | 158.20 | 309.4M |
| 2023-05-30 | 161.80 | 162.40 | 160.60 | 160.60 | 166.2M |
| 2023-05-29 | 163.60 | 164.08 | 162.56 | 162.76 | 142.1M |
| 2023-05-26 | 164.24 | 164.76 | 163.12 | 163.12 | 164.5M |
| 2023-05-25 | 164.04 | 165.56 | 164.00 | 164.76 | 134.1M |
| 2023-05-24 | 165.00 | 165.88 | 164.64 | 165.24 | 152.9M |
| 2023-05-23 | 168.68 | 169.00 | 165.40 | 166.72 | 198.8M |
| 2023-05-22 | 164.00 | 168.28 | 163.80 | 168.16 | 155.7M |
| 2023-05-19 | 166.00 | 166.12 | 164.48 | 164.96 | 136.5M |
| 2023-05-18 | 167.00 | 167.72 | 166.04 | 166.20 | 163.1M |
| 2023-05-17 | 166.76 | 167.60 | 165.84 | 166.68 | 180.4M |
| 2023-05-16 | 170.00 | 171.16 | 166.44 | 166.44 | 294.8M |
| 2023-05-15 | 168.32 | 173.36 | 167.52 | 167.96 | 390.8M |
| 2023-05-12 | 168.40 | 169.92 | 161.56 | 164.32 | 329.8M |
| 2023-05-11 | 167.64 | 168.32 | 167.08 | 167.56 | 92.5M |
| 2023-05-10 | 169.00 | 169.32 | 167.40 | 167.60 | 104.4M |
| 2023-05-09 | 166.96 | 169.20 | 166.96 | 168.68 | 110.6M |
| 2023-05-08 | 166.76 | 167.80 | 166.28 | 167.12 | 114.6M |
| 2023-05-02 | 168.04 | 168.88 | 167.40 | 167.40 | 115.2M |
| 2023-05-01 | 166.52 | 167.32 | 165.96 | 167.20 | 87.7M |
| 2023-04-28 | 164.96 | 165.96 | 164.60 | 165.96 | 128.6M |
| 2023-04-27 | 163.60 | 164.16 | 162.88 | 163.96 | 90.2M |
| 2023-04-26 | 162.84 | 164.12 | 162.80 | 163.36 | 121.2M |
| 2023-04-25 | 162.80 | 163.88 | 162.44 | 163.32 | 128.1M |
| 2023-04-24 | 161.44 | 162.32 | 161.00 | 161.60 | 104.9M |
| 2023-04-21 | 160.52 | 161.88 | 160.32 | 160.48 | 79.6M |
| 2023-04-20 | 160.00 | 161.28 | 159.64 | 160.96 | 92.1M |
| 2023-04-19 | 162.00 | 162.56 | 161.00 | 162.00 | 84.0M |
| 2023-04-18 | 160.00 | 162.08 | 159.80 | 162.00 | 125.7M |
| 2023-04-17 | 159.04 | 159.40 | 158.64 | 158.80 | 71.1M |
| 2023-04-14 | 159.28 | 159.56 | 158.68 | 159.56 | 97.5M |
| 2023-04-13 | 159.84 | 160.12 | 158.84 | 159.20 | 95.4M |
| 2023-04-12 | 159.32 | 159.80 | 158.76 | 159.24 | 103.1M |
| 2023-04-11 | 158.00 | 158.88 | 157.88 | 157.88 | 91.6M |
| 2023-04-10 | 157.60 | 158.28 | 156.64 | 157.12 | 61.1M |
| 2023-04-07 | 158.12 | 158.12 | 157.08 | 157.16 | 72.5M |
| 2023-04-06 | 157.48 | 158.24 | 156.56 | 157.56 | 126.7M |
| 2023-04-05 | 160.00 | 160.00 | 157.72 | 158.00 | 111.3M |
| 2023-04-04 | 158.56 | 159.92 | 158.32 | 159.52 | 162.4M |
| 2023-04-03 | 157.96 | 158.60 | 156.84 | 158.60 | 112.6M |
| 2023-03-31 | 158.20 | 159.52 | 158.08 | 158.48 | 176.2M |
| 2023-03-30 | 160.00 | 160.40 | 158.48 | 159.04 | 105.2M |
| 2023-03-29 | 160.60 | 161.88 | 159.68 | 161.88 | 162.6M |
| 2023-03-28 | 160.24 | 160.72 | 159.60 | 159.92 | 91.0M |
| 2023-03-27 | 159.60 | 160.48 | 159.44 | 159.76 | 95.1M |
| 2023-03-24 | 158.80 | 159.52 | 158.64 | 158.76 | 97.8M |
| 2023-03-23 | 160.48 | 160.76 | 159.52 | 159.52 | 126.1M |
| 2023-03-22 | 160.32 | 163.24 | 159.96 | 161.76 | 177.4M |
| 2023-03-20 | 160.24 | 160.80 | 159.48 | 159.68 | 105.0M |
| 2023-03-17 | 160.08 | 160.88 | 159.68 | 160.24 | 143.5M |
| 2023-03-16 | 155.88 | 160.68 | 155.80 | 160.28 | 195.3M |
| 2023-03-15 | 158.40 | 159.36 | 157.28 | 157.88 | 136.9M |
| 2023-03-14 | 158.40 | 158.56 | 154.80 | 157.16 | 186.5M |
| 2023-03-13 | 159.76 | 160.08 | 157.88 | 158.56 | 119.9M |
| 2023-03-10 | 160.60 | 160.92 | 159.44 | 159.44 | 160.9M |
| 2023-03-09 | 161.20 | 162.28 | 161.00 | 161.04 | 119.2M |
| 2023-03-08 | 160.04 | 161.08 | 160.04 | 160.64 | 109.6M |
| 2023-03-07 | 158.28 | 160.84 | 158.12 | 159.72 | 144.6M |
| 2023-03-06 | 159.48 | 159.80 | 158.84 | 159.16 | 101.2M |
| 2023-03-03 | 157.80 | 160.08 | 157.44 | 159.48 | 168.6M |
| 2023-03-02 | 157.20 | 158.64 | 156.56 | 156.72 | 134.9M |
| 2023-03-01 | 157.88 | 158.44 | 157.00 | 157.04 | 97.5M |
| 2023-02-28 | 158.16 | 159.08 | 157.88 | 157.88 | 120.2M |
| 2023-02-27 | 159.60 | 159.72 | 158.44 | 158.64 | 93.3M |
| 2023-02-24 | 157.60 | 159.52 | 157.56 | 159.20 | 139.8M |
| 2023-02-22 | 158.60 | 158.88 | 157.36 | 158.00 | 106.0M |
| 2023-02-21 | 158.88 | 159.64 | 158.44 | 158.60 | 93.5M |
| 2023-02-20 | 156.44 | 159.12 | 156.24 | 158.88 | 124.5M |
| 2023-02-17 | 154.40 | 155.76 | 154.12 | 155.52 | 69.1M |
| 2023-02-16 | 154.36 | 156.04 | 154.16 | 155.56 | 83.2M |
| 2023-02-15 | 156.24 | 156.72 | 155.28 | 155.36 | 87.8M |
| 2023-02-14 | 154.44 | 155.68 | 154.20 | 155.04 | 83.3M |
| 2023-02-13 | 153.68 | 154.84 | 153.40 | 154.40 | 81.2M |
| 2023-02-10 | 152.48 | 154.12 | 151.24 | 153.68 | 166.6M |
| 2023-02-09 | 154.88 | 155.52 | 153.52 | 153.68 | 139.4M |
| 2023-02-08 | 153.64 | 155.40 | 153.64 | 154.88 | 106.0M |
| 2023-02-07 | 154.24 | 154.80 | 154.00 | 154.28 | 105.8M |
| 2023-02-06 | 153.56 | 154.24 | 153.32 | 153.96 | 116.9M |
| 2023-02-03 | 153.60 | 153.88 | 152.64 | 153.20 | 141.3M |
| 2023-02-02 | 154.28 | 154.84 | 153.64 | 153.76 | 116.5M |
| 2023-02-01 | 155.96 | 156.56 | 155.40 | 155.44 | 109.9M |
| 2023-01-31 | 156.80 | 157.16 | 155.68 | 155.68 | 114.1M |
| 2023-01-30 | 154.72 | 155.72 | 154.40 | 155.52 | 104.7M |
| 2023-01-27 | 155.24 | 155.92 | 154.16 | 155.12 | 99.8M |
| 2023-01-26 | 156.80 | 156.96 | 156.28 | 156.28 | 99.2M |
| 2023-01-25 | 155.80 | 156.44 | 155.36 | 155.96 | 97.4M |
| 2023-01-24 | 153.48 | 155.92 | 153.12 | 155.80 | 140.2M |
| 2023-01-23 | 151.80 | 153.56 | 151.48 | 153.20 | 122.2M |
| 2023-01-20 | 150.80 | 152.44 | 150.44 | 152.04 | 115.2M |
| 2023-01-19 | 149.84 | 150.52 | 149.48 | 150.12 | 117.5M |
| 2023-01-18 | 150.20 | 150.80 | 148.72 | 150.44 | 142.9M |
| 2023-01-17 | 149.48 | 150.12 | 148.64 | 149.72 | 110.4M |
| 2023-01-16 | 149.92 | 150.84 | 148.96 | 149.00 | 118.8M |
| 2023-01-13 | 149.24 | 150.04 | 149.00 | 149.60 | 108.7M |
| 2023-01-12 | 148.08 | 149.84 | 147.88 | 149.76 | 108.2M |
| 2023-01-11 | 148.40 | 149.68 | 148.28 | 149.08 | 116.4M |
| 2023-01-10 | 149.00 | 150.48 | 147.84 | 147.84 | 223.9M |
| 2023-01-06 | 150.52 | 150.92 | 149.60 | 149.64 | 143.9M |
| 2023-01-05 | 151.40 | 152.28 | 149.76 | 150.52 | 150.5M |
| 2023-01-04 | 150.48 | 151.80 | 150.44 | 150.48 | 149.7M |