166.50
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 82.00 | 83.50 | 81.80 | 82.40 | 31.4M |
| 2024-12-30 | 82.35 | 82.95 | 81.55 | 82.00 | 39.0M |
| 2024-12-27 | 83.00 | 83.35 | 81.35 | 82.35 | 44.0M |
| 2024-12-24 | 82.30 | 83.95 | 82.15 | 83.15 | 46.6M |
| 2024-12-23 | 80.70 | 81.35 | 79.90 | 81.00 | 58.0M |
| 2024-12-20 | 81.80 | 82.25 | 79.35 | 80.10 | 132.9M |
| 2024-12-19 | 82.70 | 83.45 | 82.05 | 82.95 | 56.3M |
| 2024-12-18 | 84.85 | 84.85 | 83.65 | 84.05 | 36.0M |
| 2024-12-17 | 83.90 | 84.10 | 82.55 | 83.40 | 52.6M |
| 2024-12-16 | 85.75 | 85.90 | 83.50 | 84.35 | 48.0M |
| 2024-12-13 | 86.55 | 87.45 | 85.75 | 85.75 | 61.0M |
| 2024-12-12 | 85.95 | 88.75 | 85.95 | 88.00 | 64.8M |
| 2024-12-11 | 87.30 | 87.70 | 86.15 | 86.20 | 51.9M |
| 2024-12-10 | 91.25 | 91.40 | 86.55 | 86.60 | 97.4M |
| 2024-12-09 | 82.75 | 87.25 | 82.65 | 86.90 | 90.1M |
| 2024-12-06 | 82.20 | 84.70 | 81.75 | 83.95 | 73.5M |
| 2024-12-05 | 82.80 | 83.15 | 81.65 | 81.95 | 66.6M |
| 2024-12-04 | 83.35 | 84.25 | 82.60 | 84.00 | 57.9M |
| 2024-12-03 | 83.70 | 84.80 | 82.85 | 84.45 | 45.0M |
| 2024-12-02 | 84.25 | 85.65 | 83.75 | 84.00 | 55.7M |
| 2024-11-29 | 82.90 | 84.80 | 82.85 | 83.65 | 36.2M |
| 2024-11-28 | 84.30 | 84.35 | 82.75 | 83.40 | 45.0M |
| 2024-11-27 | 83.20 | 85.70 | 82.50 | 85.00 | 56.6M |
| 2024-11-26 | 81.80 | 84.45 | 81.80 | 83.35 | 78.2M |
| 2024-11-25 | 80.70 | 82.80 | 79.90 | 81.95 | 163.1M |
| 2024-11-22 | 83.60 | 84.05 | 80.20 | 80.70 | 110.1M |
| 2024-11-21 | 84.35 | 84.95 | 83.60 | 84.40 | 45.7M |
| 2024-11-20 | 84.80 | 85.25 | 83.50 | 84.75 | 70.4M |
| 2024-11-19 | 86.95 | 87.45 | 84.70 | 85.25 | 68.8M |
| 2024-11-18 | 86.85 | 87.15 | 85.30 | 86.30 | 70.1M |
| 2024-11-15 | 88.00 | 88.75 | 87.00 | 87.20 | 49.2M |
| 2024-11-14 | 89.15 | 90.45 | 87.65 | 87.95 | 67.3M |
| 2024-11-13 | 89.45 | 90.90 | 89.45 | 90.55 | 63.6M |
| 2024-11-12 | 93.65 | 95.00 | 89.95 | 90.55 | 89.4M |
| 2024-11-11 | 91.35 | 96.75 | 90.05 | 94.10 | 103.8M |
| 2024-11-08 | 98.00 | 99.50 | 94.00 | 94.00 | 74.8M |
| 2024-11-07 | 93.80 | 96.15 | 93.25 | 95.65 | 57.5M |
| 2024-11-06 | 96.50 | 96.75 | 93.75 | 94.40 | 88.8M |
| 2024-11-05 | 95.10 | 98.65 | 95.10 | 98.40 | 51.0M |
| 2024-11-04 | 95.60 | 96.45 | 95.20 | 96.05 | 31.0M |
| 2024-11-01 | 95.75 | 95.95 | 94.05 | 95.00 | 38.3M |
| 2024-10-31 | 95.35 | 96.80 | 94.55 | 94.55 | 47.2M |
| 2024-10-30 | 96.15 | 97.15 | 95.20 | 95.85 | 51.5M |
| 2024-10-29 | 97.35 | 99.20 | 96.85 | 97.55 | 57.0M |
| 2024-10-28 | 95.70 | 98.40 | 95.05 | 96.65 | 69.4M |
| 2024-10-25 | 95.00 | 97.20 | 94.60 | 95.35 | 53.4M |
| 2024-10-24 | 95.05 | 95.30 | 93.50 | 94.15 | 76.9M |
| 2024-10-23 | 96.40 | 98.35 | 96.10 | 97.30 | 61.9M |
| 2024-10-22 | 97.60 | 98.70 | 96.10 | 97.25 | 48.7M |
| 2024-10-21 | 100.20 | 100.80 | 96.55 | 97.80 | 63.5M |
| 2024-10-18 | 97.65 | 102.50 | 95.30 | 100.50 | 119.1M |
| 2024-10-17 | 100.00 | 102.70 | 97.70 | 98.50 | 65.9M |
| 2024-10-16 | 98.50 | 100.90 | 97.85 | 98.95 | 67.6M |
| 2024-10-15 | 105.20 | 105.20 | 98.75 | 99.85 | 113.1M |
| 2024-10-14 | 107.00 | 107.10 | 102.70 | 105.20 | 79.2M |
| 2024-10-10 | 105.00 | 107.80 | 104.40 | 105.80 | 104.8M |
| 2024-10-09 | 107.20 | 107.70 | 99.65 | 102.90 | 177.8M |
| 2024-10-08 | 111.30 | 111.80 | 103.00 | 104.50 | 252.2M |
| 2024-10-07 | 114.20 | 116.90 | 113.00 | 114.60 | 105.0M |
| 2024-10-04 | 110.00 | 114.30 | 108.80 | 113.90 | 90.9M |
| 2024-10-03 | 113.00 | 113.00 | 106.50 | 110.00 | 138.4M |
| 2024-10-02 | 110.40 | 118.70 | 110.40 | 115.10 | 179.7M |
| 2024-09-30 | 107.60 | 112.80 | 106.30 | 110.00 | 250.5M |
| 2024-09-27 | 102.00 | 104.90 | 100.40 | 102.50 | 198.3M |
| 2024-09-26 | 92.50 | 99.25 | 91.80 | 97.75 | 203.3M |
| 2024-09-25 | 95.00 | 95.00 | 90.60 | 91.30 | 159.8M |
| 2024-09-24 | 89.15 | 92.20 | 88.05 | 92.00 | 142.0M |
| 2024-09-23 | 86.90 | 88.70 | 86.55 | 86.75 | 69.6M |
| 2024-09-20 | 86.00 | 89.00 | 85.40 | 87.20 | 122.7M |
| 2024-09-19 | 82.85 | 86.50 | 82.50 | 85.70 | 109.1M |
| 2024-09-17 | 81.40 | 83.10 | 81.35 | 82.85 | 30.5M |
| 2024-09-16 | 81.85 | 82.30 | 81.40 | 82.00 | 26.6M |
| 2024-09-13 | 83.50 | 84.65 | 82.25 | 82.75 | 59.2M |
| 2024-09-12 | 82.55 | 83.90 | 82.35 | 83.20 | 83.7M |
| 2024-09-11 | 81.55 | 82.40 | 80.15 | 81.45 | 83.9M |
| 2024-09-10 | 80.00 | 82.45 | 80.00 | 81.60 | 206.6M |
| 2024-09-09 | 78.80 | 79.40 | 77.65 | 78.30 | 79.3M |
| 2024-09-05 | 80.30 | 80.85 | 79.20 | 79.80 | 29.2M |
| 2024-09-04 | 79.40 | 80.40 | 79.00 | 80.10 | 28.6M |
| 2024-09-03 | 79.65 | 80.55 | 79.00 | 80.10 | 27.7M |
| 2024-09-02 | 81.35 | 81.45 | 79.40 | 79.50 | 53.7M |
| 2024-08-30 | 78.70 | 82.05 | 78.40 | 81.45 | 109.7M |
| 2024-08-29 | 77.55 | 79.10 | 77.30 | 79.05 | 42.8M |
| 2024-08-28 | 79.90 | 80.10 | 78.60 | 79.10 | 38.8M |
| 2024-08-27 | 80.05 | 80.35 | 79.00 | 79.95 | 85.3M |
| 2024-08-26 | 83.40 | 83.95 | 81.95 | 83.30 | 47.7M |
| 2024-08-23 | 81.65 | 82.85 | 81.10 | 82.65 | 43.6M |
| 2024-08-22 | 81.10 | 81.95 | 79.95 | 81.65 | 40.3M |
| 2024-08-21 | 78.40 | 79.95 | 78.30 | 79.95 | 51.5M |
| 2024-08-20 | 81.70 | 81.75 | 79.95 | 80.40 | 42.5M |
| 2024-08-19 | 81.30 | 82.65 | 81.20 | 81.45 | 58.7M |
| 2024-08-16 | 77.75 | 80.65 | 77.55 | 80.10 | 86.3M |
| 2024-08-15 | 77.65 | 77.95 | 75.50 | 76.40 | 69.3M |
| 2024-08-14 | 78.85 | 79.35 | 78.05 | 78.30 | 35.6M |
| 2024-08-13 | 78.60 | 79.15 | 78.00 | 78.65 | 32.0M |
| 2024-08-12 | 77.85 | 78.85 | 77.20 | 78.45 | 36.3M |
| 2024-08-09 | 78.10 | 78.95 | 77.85 | 77.85 | 37.9M |
| 2024-08-08 | 75.75 | 78.25 | 75.35 | 76.55 | 49.3M |
| 2024-08-07 | 76.00 | 77.50 | 75.75 | 76.50 | 39.4M |
| 2024-08-06 | 75.35 | 76.20 | 75.20 | 75.25 | 47.9M |
| 2024-08-05 | 74.15 | 75.80 | 72.80 | 74.20 | 49.5M |
| 2024-08-02 | 76.00 | 76.75 | 74.85 | 75.35 | 36.2M |
| 2024-08-01 | 77.20 | 78.00 | 76.80 | 77.50 | 38.9M |
| 2024-07-31 | 76.30 | 78.30 | 76.10 | 77.30 | 63.3M |
| 2024-07-30 | 76.65 | 76.95 | 75.60 | 76.20 | 42.7M |
| 2024-07-29 | 74.80 | 77.30 | 74.75 | 76.55 | 74.4M |
| 2024-07-26 | 73.60 | 73.90 | 72.80 | 73.10 | 24.7M |
| 2024-07-25 | 74.50 | 74.55 | 73.20 | 73.30 | 28.7M |
| 2024-07-24 | 74.05 | 74.85 | 74.05 | 74.20 | 24.4M |
| 2024-07-23 | 75.15 | 75.20 | 74.00 | 74.10 | 29.4M |
| 2024-07-22 | 73.80 | 75.20 | 73.70 | 74.75 | 33.9M |
| 2024-07-19 | 74.55 | 74.95 | 73.45 | 73.80 | 42.9M |
| 2024-07-18 | 75.55 | 76.10 | 75.10 | 75.80 | 35.9M |
| 2024-07-17 | 75.95 | 76.95 | 75.80 | 76.30 | 43.2M |
| 2024-07-16 | 75.70 | 75.95 | 75.10 | 75.50 | 33.3M |
| 2024-07-15 | 77.20 | 77.95 | 76.35 | 76.65 | 40.3M |
| 2024-07-12 | 76.40 | 78.70 | 76.40 | 78.40 | 65.8M |
| 2024-07-11 | 74.00 | 76.00 | 73.80 | 75.45 | 48.7M |
| 2024-07-10 | 73.70 | 74.60 | 73.10 | 73.10 | 35.9M |
| 2024-07-09 | 71.25 | 73.00 | 71.25 | 72.50 | 33.9M |
| 2024-07-08 | 72.05 | 72.65 | 71.45 | 71.80 | 41.1M |
| 2024-07-05 | 73.10 | 73.80 | 72.75 | 72.90 | 30.5M |
| 2024-07-04 | 73.40 | 73.95 | 73.00 | 73.15 | 30.5M |
| 2024-07-03 | 71.65 | 72.75 | 71.10 | 72.20 | 38.9M |
| 2024-07-02 | 69.80 | 72.00 | 69.80 | 70.45 | 43.3M |
| 2024-06-28 | 70.60 | 71.60 | 70.50 | 70.50 | 39.4M |
| 2024-06-27 | 72.00 | 72.60 | 71.25 | 71.55 | 37.7M |
| 2024-06-26 | 71.70 | 73.45 | 71.70 | 72.85 | 29.1M |
| 2024-06-25 | 72.25 | 73.20 | 72.10 | 72.65 | 27.5M |
| 2024-06-24 | 71.05 | 72.10 | 71.00 | 72.05 | 32.2M |
| 2024-06-21 | 72.45 | 72.65 | 71.50 | 72.00 | 57.9M |
| 2024-06-20 | 73.95 | 74.45 | 73.30 | 73.40 | 24.4M |
| 2024-06-19 | 72.90 | 74.45 | 72.25 | 74.20 | 31.8M |
| 2024-06-18 | 72.50 | 73.40 | 71.85 | 72.10 | 34.6M |
| 2024-06-17 | 71.85 | 73.00 | 71.15 | 72.50 | 35.4M |
| 2024-06-14 | 73.75 | 73.90 | 72.25 | 72.80 | 62.0M |
| 2024-06-13 | 75.30 | 75.35 | 73.70 | 74.50 | 51.4M |
| 2024-06-12 | 74.50 | 75.20 | 74.05 | 74.15 | 34.4M |
| 2024-06-11 | 75.95 | 76.40 | 75.11 | 75.81 | 45.4M |
| 2024-06-07 | 77.44 | 77.44 | 76.25 | 76.45 | 46.0M |
| 2024-06-06 | 77.44 | 77.79 | 76.00 | 76.45 | 39.1M |
| 2024-06-05 | 76.50 | 77.74 | 75.95 | 76.30 | 41.4M |
| 2024-06-04 | 75.36 | 76.20 | 75.26 | 75.76 | 30.4M |
| 2024-06-03 | 75.86 | 76.85 | 75.81 | 76.00 | 74.0M |
| 2024-05-31 | 76.80 | 77.24 | 74.27 | 74.27 | 148.3M |
| 2024-05-30 | 75.76 | 76.95 | 75.26 | 75.66 | 46.4M |
| 2024-05-29 | 77.84 | 78.14 | 75.46 | 76.15 | 67.6M |
| 2024-05-28 | 78.53 | 79.52 | 78.19 | 78.88 | 32.2M |
| 2024-05-27 | 78.24 | 78.98 | 77.24 | 78.58 | 39.0M |
| 2024-05-24 | 77.79 | 79.23 | 77.00 | 77.49 | 48.5M |
| 2024-05-23 | 80.32 | 80.37 | 76.90 | 77.99 | 100.4M |
| 2024-05-22 | 83.44 | 83.59 | 82.30 | 82.30 | 34.5M |
| 2024-05-21 | 84.78 | 85.18 | 83.24 | 83.69 | 43.1M |
| 2024-05-20 | 85.18 | 85.57 | 84.14 | 84.63 | 53.1M |
| 2024-05-17 | 84.28 | 85.18 | 83.74 | 84.98 | 111.5M |
| 2024-05-16 | 78.63 | 80.32 | 78.14 | 79.03 | 111.0M |
| 2024-05-14 | 81.31 | 82.75 | 81.31 | 81.95 | 78.2M |
| 2024-05-13 | 77.00 | 80.91 | 76.65 | 80.47 | 78.8M |
| 2024-05-10 | 76.85 | 78.09 | 76.45 | 77.29 | 47.3M |
| 2024-05-09 | 75.11 | 76.30 | 74.67 | 76.15 | 52.3M |
| 2024-05-08 | 77.59 | 77.79 | 74.91 | 75.51 | 54.0M |
| 2024-05-07 | 78.38 | 78.68 | 76.75 | 77.39 | 45.4M |
| 2024-05-06 | 78.83 | 78.93 | 77.84 | 78.83 | 56.2M |
| 2024-05-03 | 78.04 | 79.77 | 77.84 | 78.53 | 79.3M |
| 2024-05-02 | 72.88 | 76.10 | 72.73 | 75.46 | 68.4M |
| 2024-04-30 | 74.52 | 74.77 | 73.18 | 73.72 | 47.5M |
| 2024-04-29 | 73.67 | 75.36 | 73.48 | 73.72 | 55.4M |
| 2024-04-26 | 72.58 | 75.06 | 72.58 | 74.67 | 77.0M |
| 2024-04-25 | 71.89 | 73.48 | 71.44 | 72.39 | 43.6M |
| 2024-04-24 | 70.65 | 72.39 | 70.15 | 71.89 | 64.6M |
| 2024-04-23 | 68.72 | 69.76 | 68.22 | 69.21 | 47.3M |
| 2024-04-22 | 67.03 | 68.87 | 67.03 | 67.87 | 42.8M |
| 2024-04-19 | 66.29 | 66.49 | 65.25 | 66.14 | 51.6M |
| 2024-04-18 | 67.13 | 67.97 | 66.63 | 67.33 | 31.6M |
| 2024-04-17 | 67.53 | 67.97 | 66.73 | 67.43 | 41.0M |
| 2024-04-16 | 68.22 | 68.67 | 67.63 | 67.87 | 53.4M |
| 2024-04-15 | 69.41 | 70.06 | 69.21 | 69.81 | 43.0M |
| 2024-04-12 | 72.53 | 72.88 | 70.85 | 71.05 | 44.7M |
| 2024-04-11 | 72.14 | 73.82 | 71.89 | 73.58 | 41.2M |
| 2024-04-10 | 70.70 | 73.97 | 70.70 | 73.33 | 87.7M |
| 2024-04-09 | 69.51 | 70.85 | 69.26 | 69.91 | 34.5M |
| 2024-04-08 | 69.31 | 70.40 | 68.67 | 69.81 | 29.3M |
| 2024-04-05 | 69.81 | 70.35 | 68.32 | 69.46 | 41.3M |
| 2024-04-03 | 71.24 | 71.24 | 69.56 | 69.76 | 42.1M |
| 2024-04-02 | 71.05 | 71.39 | 69.11 | 70.40 | 63.7M |
| 2024-03-28 | 68.77 | 71.10 | 68.77 | 69.66 | 63.3M |
| 2024-03-27 | 69.11 | 69.36 | 67.92 | 68.22 | 66.0M |
| 2024-03-26 | 68.91 | 70.25 | 68.72 | 69.71 | 46.9M |
| 2024-03-25 | 69.56 | 70.35 | 69.21 | 69.71 | 42.5M |
| 2024-03-22 | 71.59 | 71.79 | 69.51 | 70.40 | 46.7M |
| 2024-03-21 | 71.89 | 72.63 | 71.64 | 71.94 | 39.0M |
| 2024-03-20 | 70.70 | 71.15 | 69.76 | 70.65 | 30.5M |
| 2024-03-19 | 70.65 | 71.10 | 70.01 | 70.50 | 38.3M |
| 2024-03-18 | 70.55 | 71.89 | 70.55 | 71.39 | 29.9M |
| 2024-03-15 | 70.80 | 71.39 | 70.20 | 71.29 | 66.4M |
| 2024-03-14 | 73.67 | 74.57 | 72.19 | 72.83 | 48.3M |
| 2024-03-13 | 73.87 | 74.42 | 73.13 | 73.38 | 47.4M |
| 2024-03-12 | 72.93 | 74.37 | 72.34 | 74.22 | 73.2M |
| 2024-03-11 | 71.54 | 72.58 | 71.49 | 72.19 | 37.0M |
| 2024-03-08 | 70.20 | 71.74 | 70.15 | 70.65 | 33.0M |
| 2024-03-07 | 71.44 | 72.04 | 69.51 | 70.10 | 42.5M |
| 2024-03-06 | 69.96 | 72.09 | 69.71 | 71.24 | 56.2M |
| 2024-03-05 | 69.61 | 70.30 | 68.47 | 69.11 | 59.4M |
| 2024-03-04 | 72.68 | 72.83 | 70.90 | 71.49 | 55.6M |
| 2024-03-01 | 71.39 | 72.78 | 70.90 | 72.43 | 60.3M |
| 2024-02-29 | 72.14 | 73.48 | 71.79 | 72.29 | 49.3M |
| 2024-02-28 | 74.96 | 75.56 | 73.48 | 73.62 | 42.6M |
| 2024-02-27 | 73.82 | 75.21 | 72.53 | 74.86 | 40.4M |
| 2024-02-26 | 73.67 | 74.07 | 73.08 | 73.53 | 22.2M |
| 2024-02-23 | 73.48 | 74.57 | 73.13 | 73.92 | 27.6M |
| 2024-02-22 | 73.08 | 74.22 | 72.83 | 74.22 | 42.8M |
| 2024-02-21 | 70.80 | 73.58 | 70.55 | 72.29 | 52.0M |
| 2024-02-20 | 71.59 | 71.99 | 70.20 | 71.54 | 32.3M |
| 2024-02-19 | 71.89 | 72.09 | 70.90 | 70.90 | 29.3M |
| 2024-02-16 | 71.20 | 72.78 | 70.75 | 72.39 | 52.3M |
| 2024-02-15 | 70.10 | 71.29 | 70.01 | 70.70 | 32.6M |
| 2024-02-14 | 68.12 | 70.35 | 67.72 | 70.20 | 42.0M |
| 2024-02-09 | 67.92 | 68.91 | 67.48 | 68.72 | 42.1M |
| 2024-02-08 | 70.75 | 71.29 | 68.82 | 69.71 | 113.6M |
| 2024-02-07 | 76.20 | 76.40 | 73.92 | 74.27 | 62.2M |
| 2024-02-06 | 72.19 | 76.05 | 72.04 | 75.36 | 110.0M |
| 2024-02-05 | 68.47 | 70.90 | 68.47 | 70.06 | 38.6M |
| 2024-02-02 | 71.39 | 72.14 | 69.46 | 70.10 | 34.7M |
| 2024-02-01 | 69.61 | 72.04 | 69.16 | 70.45 | 50.4M |
| 2024-01-31 | 70.35 | 70.40 | 68.57 | 68.96 | 51.4M |
| 2024-01-30 | 71.05 | 71.39 | 70.15 | 70.55 | 39.9M |
| 2024-01-29 | 71.59 | 72.88 | 71.49 | 71.99 | 52.5M |
| 2024-01-26 | 71.79 | 71.99 | 69.66 | 70.30 | 60.5M |
| 2024-01-25 | 72.39 | 73.08 | 71.29 | 72.73 | 64.6M |
| 2024-01-24 | 71.10 | 72.39 | 69.56 | 71.99 | 103.5M |
| 2024-01-23 | 66.04 | 68.77 | 65.74 | 67.08 | 74.6M |
| 2024-01-22 | 66.53 | 66.63 | 64.06 | 64.90 | 74.0M |
| 2024-01-19 | 65.54 | 66.29 | 64.60 | 65.00 | 54.3M |
| 2024-01-18 | 66.53 | 66.83 | 65.59 | 66.09 | 57.6M |
| 2024-01-17 | 67.43 | 67.43 | 64.55 | 65.10 | 68.3M |
| 2024-01-16 | 68.27 | 69.41 | 67.48 | 67.82 | 42.7M |
| 2024-01-15 | 69.51 | 70.20 | 68.82 | 69.41 | 20.0M |
| 2024-01-12 | 69.81 | 71.15 | 69.51 | 69.96 | 28.2M |
| 2024-01-11 | 68.82 | 71.29 | 68.47 | 70.25 | 44.9M |
| 2024-01-10 | 69.31 | 69.76 | 68.32 | 68.72 | 52.7M |
| 2024-01-09 | 69.66 | 70.50 | 68.96 | 69.16 | 50.8M |
| 2024-01-08 | 70.70 | 70.75 | 69.06 | 69.76 | 34.2M |
| 2024-01-05 | 72.43 | 72.43 | 70.80 | 71.05 | 52.1M |
| 2024-01-04 | 73.38 | 73.58 | 72.68 | 73.43 | 37.6M |
| 2024-01-03 | 72.78 | 72.78 | 71.99 | 72.68 | 37.5M |
| 2024-01-02 | 75.46 | 75.56 | 73.53 | 74.07 | 28.6M |