127.45
最終更新: 2025-09-25
| 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 | 113.75 | 113.75 | 110.25 | 113.40 | 0.0M |
| 2024-12-30 | 113.80 | 113.80 | 109.45 | 113.75 | 0.0M |
| 2024-12-27 | 112.90 | 115.55 | 111.40 | 113.80 | 0.0M |
| 2024-12-26 | 114.00 | 117.90 | 114.00 | 117.25 | 0.0M |
| 2024-12-24 | 116.80 | 116.80 | 112.85 | 115.00 | 0.0M |
| 2024-12-23 | 113.00 | 115.00 | 112.30 | 112.30 | 0.0M |
| 2024-12-20 | 117.05 | 117.05 | 117.00 | 117.05 | 0.0M |
| 2024-12-19 | 120.15 | 121.30 | 118.80 | 121.15 | 0.0M |
| 2024-12-18 | 123.45 | 123.45 | 119.05 | 120.15 | 0.0M |
| 2024-12-17 | 124.75 | 124.75 | 118.40 | 118.40 | 0.0M |
| 2024-12-16 | 133.15 | 133.15 | 121.10 | 121.30 | 0.0M |
| 2024-12-13 | 124.75 | 127.45 | 119.30 | 127.45 | 0.0M |
| 2024-12-12 | 120.05 | 125.70 | 117.80 | 122.60 | 0.0M |
| 2024-12-11 | 118.50 | 121.30 | 118.05 | 120.70 | 0.0M |
| 2024-12-10 | 123.10 | 125.25 | 122.25 | 123.30 | 0.0M |
| 2024-12-09 | 119.50 | 127.65 | 119.50 | 124.30 | 0.0M |
| 2024-12-06 | 120.05 | 124.70 | 120.00 | 122.25 | 0.0M |
| 2024-12-05 | 127.00 | 127.45 | 121.50 | 125.70 | 0.0M |
| 2024-12-04 | 127.55 | 134.35 | 126.35 | 126.35 | 0.0M |
| 2024-12-03 | 126.70 | 133.00 | 123.75 | 133.00 | 0.0M |
| 2024-12-02 | 105.15 | 125.00 | 105.15 | 120.95 | 0.0M |
| 2024-11-29 | 124.00 | 124.00 | 111.85 | 113.90 | 0.0M |
| 2024-11-28 | 109.95 | 113.35 | 109.00 | 113.35 | 0.0M |
| 2024-11-27 | 107.00 | 107.00 | 101.25 | 103.05 | 0.0M |
| 2024-11-26 | 111.40 | 115.00 | 104.00 | 104.35 | 0.0M |
| 2024-11-25 | 104.00 | 112.00 | 102.10 | 111.40 | 0.0M |
| 2024-11-22 | 107.00 | 108.50 | 103.15 | 103.75 | 0.0M |
| 2024-11-21 | 112.45 | 112.45 | 99.75 | 102.45 | 0.0M |
| 2024-11-19 | 100.00 | 104.00 | 100.00 | 104.00 | 0.0M |
| 2024-11-14 | 99.95 | 99.95 | 99.30 | 99.30 | 0.0M |
| 2024-11-13 | 102.30 | 104.65 | 94.00 | 95.85 | 0.0M |
| 2024-11-12 | 109.00 | 109.00 | 101.00 | 102.25 | 0.0M |
| 2024-11-11 | 103.05 | 107.45 | 101.25 | 103.55 | 0.0M |
| 2024-11-08 | 107.15 | 107.15 | 102.40 | 102.95 | 0.0M |
| 2024-11-07 | 106.15 | 107.15 | 103.00 | 107.15 | 0.0M |
| 2024-11-06 | 109.00 | 110.20 | 105.00 | 107.15 | 0.0M |
| 2024-11-05 | 110.00 | 110.20 | 108.05 | 110.20 | 0.0M |
| 2024-11-04 | 110.25 | 111.00 | 110.00 | 110.45 | 0.0M |
| 2024-11-01 | 113.85 | 113.95 | 113.00 | 113.10 | 0.0M |
| 2024-10-31 | 105.00 | 105.68 | 105.00 | 105.68 | 0.0M |
| 2024-10-30 | 102.81 | 114.15 | 101.25 | 102.92 | 0.0M |
| 2024-10-29 | 107.80 | 108.00 | 103.86 | 104.64 | 0.0M |
| 2024-10-28 | 109.04 | 109.04 | 107.50 | 107.52 | 0.0M |
| 2024-10-25 | 112.00 | 112.00 | 104.00 | 105.36 | 0.0M |
| 2024-10-24 | 104.00 | 108.50 | 102.96 | 107.56 | 0.0M |
| 2024-10-23 | 105.98 | 105.98 | 100.10 | 103.96 | 0.0M |
| 2024-10-22 | 115.50 | 117.00 | 103.59 | 109.57 | 0.0M |
| 2024-10-21 | 114.66 | 121.00 | 114.66 | 115.10 | 0.0M |
| 2024-10-18 | 119.95 | 119.95 | 105.00 | 112.23 | 0.0M |
| 2024-10-17 | 129.99 | 129.99 | 113.55 | 116.26 | 0.0M |
| 2024-10-16 | 144.49 | 144.49 | 123.02 | 125.25 | 0.0M |
| 2024-10-15 | 130.31 | 136.53 | 130.31 | 136.53 | 0.1M |
| 2024-10-14 | 101.11 | 124.12 | 101.11 | 124.12 | 0.0M |
| 2024-10-11 | 104.87 | 105.00 | 103.00 | 103.44 | 0.0M |
| 2024-10-10 | 103.71 | 108.20 | 102.70 | 104.88 | 0.0M |
| 2024-10-09 | 94.50 | 119.24 | 94.50 | 106.24 | 0.0M |
| 2024-10-08 | 94.00 | 104.79 | 94.00 | 99.37 | 0.0M |
| 2024-10-07 | 88.65 | 88.65 | 86.00 | 87.33 | 0.0M |
| 2024-10-04 | 96.00 | 96.00 | 89.20 | 94.89 | 0.0M |
| 2024-10-03 | 93.00 | 93.00 | 88.34 | 90.10 | 0.0M |
| 2024-09-25 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-09-24 | 91.20 | 93.50 | 90.41 | 91.00 | 0.0M |
| 2024-09-23 | 91.64 | 94.16 | 90.01 | 92.90 | 0.0M |
| 2024-09-20 | 93.00 | 93.00 | 89.00 | 90.00 | 0.0M |
| 2024-09-19 | 96.36 | 96.65 | 88.99 | 90.01 | 0.0M |
| 2024-09-18 | 92.50 | 101.22 | 90.00 | 94.88 | 0.0M |
| 2024-09-17 | 92.15 | 95.00 | 91.51 | 92.02 | 0.0M |
| 2024-09-16 | 86.10 | 99.99 | 86.10 | 91.13 | 0.0M |
| 2024-09-13 | 91.11 | 92.00 | 90.90 | 90.93 | 0.0M |
| 2024-09-12 | 92.98 | 92.98 | 90.20 | 90.20 | 0.0M |
| 2024-09-11 | 90.91 | 94.46 | 89.10 | 92.98 | 0.0M |
| 2024-09-10 | 99.00 | 99.00 | 89.33 | 90.91 | 0.0M |
| 2024-09-09 | 92.00 | 94.40 | 91.15 | 93.47 | 0.0M |
| 2024-09-06 | 93.10 | 93.21 | 92.50 | 92.74 | 0.0M |
| 2024-09-05 | 93.94 | 98.00 | 92.99 | 93.03 | 0.0M |
| 2024-09-04 | 95.14 | 95.14 | 88.10 | 93.94 | 0.0M |
| 2024-09-03 | 96.80 | 102.00 | 92.84 | 92.98 | 0.0M |
| 2024-09-02 | 97.01 | 99.50 | 93.06 | 93.06 | 0.0M |
| 2024-08-30 | 90.10 | 98.00 | 90.10 | 95.20 | 0.0M |
| 2024-08-29 | 97.90 | 99.85 | 95.10 | 95.10 | 0.0M |
| 2024-08-28 | 97.40 | 99.85 | 97.40 | 99.30 | 0.0M |
| 2024-08-27 | 98.35 | 101.50 | 95.35 | 96.25 | 0.0M |
| 2024-08-26 | 98.25 | 98.30 | 97.00 | 98.25 | 0.0M |
| 2024-08-23 | 100.00 | 104.00 | 98.20 | 101.35 | 0.0M |
| 2024-08-22 | 100.50 | 105.25 | 99.55 | 104.90 | 0.0M |
| 2024-08-21 | 105.00 | 109.70 | 100.85 | 101.05 | 0.0M |
| 2024-08-20 | 100.80 | 102.75 | 100.80 | 102.75 | 0.0M |
| 2024-08-19 | 101.30 | 102.75 | 101.30 | 102.75 | 0.0M |
| 2024-08-16 | 106.00 | 106.00 | 96.00 | 101.00 | 0.0M |
| 2024-08-14 | 100.50 | 106.00 | 92.05 | 102.85 | 0.0M |
| 2024-08-12 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-08-09 | 110.85 | 110.85 | 99.90 | 99.90 | 0.0M |
| 2024-08-08 | 101.90 | 101.90 | 101.90 | 101.90 | 0.0M |
| 2024-08-07 | 103.10 | 103.10 | 100.25 | 100.80 | 0.0M |
| 2024-08-06 | 97.00 | 100.40 | 96.00 | 100.40 | 0.0M |
| 2024-08-05 | 93.20 | 101.90 | 93.20 | 97.05 | 0.0M |
| 2024-08-02 | 98.05 | 98.05 | 98.05 | 98.05 | 0.0M |
| 2024-08-01 | 100.00 | 100.00 | 97.95 | 98.05 | 0.0M |
| 2024-07-31 | 100.08 | 101.75 | 98.94 | 100.40 | 0.0M |
| 2024-07-30 | 101.92 | 102.13 | 98.90 | 102.13 | 0.0M |
| 2024-07-29 | 104.90 | 104.90 | 98.00 | 104.00 | 0.0M |
| 2024-07-26 | 99.50 | 101.73 | 99.46 | 100.33 | 0.0M |
| 2024-07-24 | 100.00 | 104.69 | 100.00 | 104.69 | 0.0M |
| 2024-07-22 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-07-19 | 98.00 | 98.00 | 98.00 | 98.00 | 0.0M |
| 2024-07-16 | 97.05 | 103.70 | 97.05 | 98.00 | 0.0M |
| 2024-07-15 | 99.00 | 101.00 | 99.00 | 99.00 | 0.0M |
| 2024-07-12 | 99.47 | 101.00 | 99.47 | 101.00 | 0.0M |
| 2024-07-11 | 94.55 | 103.40 | 94.55 | 101.50 | 0.0M |
| 2024-07-10 | 99.00 | 101.00 | 99.00 | 99.00 | 0.0M |
| 2024-07-09 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0M |
| 2024-07-08 | 101.00 | 103.90 | 97.50 | 101.98 | 0.0M |
| 2024-07-05 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0M |
| 2024-07-04 | 100.00 | 101.00 | 98.99 | 100.99 | 0.0M |
| 2024-07-03 | 101.70 | 104.20 | 101.70 | 104.20 | 0.0M |
| 2024-07-02 | 107.45 | 107.45 | 99.00 | 99.50 | 0.0M |
| 2024-07-01 | 104.20 | 104.20 | 104.20 | 104.20 | 0.0M |
| 2024-06-28 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-06-27 | 102.30 | 102.50 | 102.30 | 102.50 | 0.0M |
| 2024-06-26 | 102.30 | 102.30 | 102.30 | 102.30 | 0.0M |
| 2024-06-25 | 105.00 | 107.10 | 102.30 | 102.30 | 0.0M |
| 2024-06-24 | 100.15 | 105.10 | 100.05 | 105.10 | 0.0M |
| 2024-06-20 | 105.00 | 105.00 | 101.20 | 105.00 | 0.0M |
| 2024-06-19 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2024-06-18 | 103.30 | 106.50 | 103.30 | 106.50 | 0.0M |
| 2024-06-14 | 103.50 | 108.55 | 103.00 | 107.00 | 0.0M |
| 2024-06-13 | 104.10 | 108.90 | 103.55 | 103.90 | 0.0M |
| 2024-06-11 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2024-06-10 | 109.85 | 109.85 | 106.05 | 106.05 | 0.0M |
| 2024-06-06 | 110.70 | 110.70 | 108.00 | 108.00 | 0.0M |
| 2024-06-05 | 99.95 | 108.00 | 99.95 | 106.85 | 0.0M |
| 2024-06-04 | 103.25 | 104.95 | 98.10 | 104.40 | 0.0M |
| 2024-06-03 | 107.00 | 112.35 | 103.25 | 103.25 | 0.0M |
| 2024-05-31 | 111.00 | 111.00 | 107.00 | 107.00 | 0.0M |
| 2024-05-30 | 106.45 | 106.45 | 106.45 | 106.45 | 0.0M |
| 2024-05-29 | 99.00 | 107.00 | 99.00 | 101.50 | 0.0M |
| 2024-05-28 | 102.50 | 102.95 | 100.25 | 102.95 | 0.0M |
| 2024-05-27 | 101.95 | 103.30 | 100.00 | 102.95 | 0.0M |
| 2024-05-24 | 106.05 | 106.05 | 100.75 | 100.75 | 0.0M |
| 2024-05-23 | 106.05 | 106.05 | 106.05 | 106.05 | 0.0M |
| 2024-05-22 | 106.35 | 106.35 | 106.35 | 106.35 | 0.0M |
| 2024-05-21 | 109.65 | 113.00 | 107.00 | 108.95 | 0.0M |
| 2024-05-18 | 108.00 | 109.90 | 108.00 | 109.90 | 0.0M |
| 2024-05-17 | 107.90 | 110.00 | 104.85 | 110.00 | 0.0M |
| 2024-05-16 | 108.00 | 108.70 | 106.25 | 107.05 | 0.0M |
| 2024-05-15 | 114.95 | 118.45 | 107.30 | 110.10 | 0.0M |
| 2024-05-14 | 107.75 | 112.85 | 107.50 | 112.85 | 0.0M |
| 2024-05-13 | 113.00 | 113.00 | 112.95 | 112.95 | 0.0M |
| 2024-05-10 | 110.60 | 115.00 | 110.60 | 115.00 | 0.0M |
| 2024-05-09 | 113.80 | 119.00 | 113.80 | 116.40 | 0.0M |
| 2024-05-08 | 108.25 | 113.90 | 108.25 | 113.80 | 0.0M |
| 2024-05-06 | 110.00 | 114.00 | 110.00 | 113.90 | 0.0M |
| 2024-05-03 | 115.40 | 115.40 | 109.75 | 114.90 | 0.0M |
| 2024-05-02 | 116.85 | 116.85 | 110.90 | 115.40 | 0.0M |
| 2024-04-30 | 111.24 | 114.45 | 111.10 | 113.94 | 0.0M |
| 2024-04-29 | 113.40 | 119.50 | 109.75 | 111.24 | 0.0M |
| 2024-04-26 | 113.40 | 115.50 | 113.40 | 115.50 | 0.0M |
| 2024-04-25 | 108.23 | 114.40 | 108.23 | 111.50 | 0.0M |
| 2024-04-24 | 111.00 | 114.10 | 111.00 | 111.00 | 0.0M |
| 2024-04-23 | 115.00 | 115.00 | 114.80 | 114.90 | 0.0M |
| 2024-04-22 | 110.50 | 112.50 | 110.49 | 111.56 | 0.0M |
| 2024-04-19 | 110.79 | 112.00 | 105.00 | 106.50 | 0.0M |
| 2024-04-18 | 108.69 | 112.50 | 107.99 | 111.81 | 0.0M |
| 2024-04-16 | 118.82 | 118.82 | 104.30 | 108.04 | 0.0M |
| 2024-04-15 | 110.01 | 114.10 | 107.15 | 110.67 | 0.0M |
| 2024-04-12 | 113.90 | 113.90 | 106.00 | 110.98 | 0.0M |
| 2024-04-10 | 109.44 | 114.30 | 105.51 | 109.58 | 0.0M |
| 2024-04-09 | 105.38 | 111.42 | 99.75 | 103.94 | 0.0M |
| 2024-04-08 | 117.70 | 117.70 | 103.15 | 105.59 | 0.0M |
| 2024-04-05 | 111.80 | 111.80 | 103.00 | 109.40 | 0.0M |
| 2024-04-04 | 112.00 | 112.00 | 102.20 | 107.55 | 0.0M |
| 2024-04-03 | 109.85 | 109.85 | 100.00 | 107.49 | 0.0M |
| 2024-04-02 | 99.00 | 104.67 | 95.00 | 104.67 | 0.0M |
| 2024-04-01 | 92.50 | 101.74 | 92.50 | 99.69 | 0.0M |
| 2024-03-28 | 97.00 | 102.70 | 93.10 | 96.95 | 0.0M |
| 2024-03-27 | 93.25 | 98.00 | 93.25 | 97.95 | 0.0M |
| 2024-03-26 | 96.00 | 96.00 | 93.00 | 93.60 | 0.0M |
| 2024-03-20 | 96.00 | 96.00 | 96.00 | 96.00 | 0.0M |
| 2024-03-15 | 97.95 | 97.95 | 97.95 | 97.95 | 0.0M |
| 2024-03-12 | 97.95 | 97.95 | 97.95 | 97.95 | 0.0M |
| 2024-03-11 | 99.90 | 99.90 | 99.90 | 99.90 | 0.0M |
| 2024-03-07 | 97.00 | 99.95 | 97.00 | 99.95 | 0.0M |
| 2024-03-06 | 98.00 | 98.00 | 98.00 | 98.00 | 0.0M |
| 2024-03-05 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-03-04 | 100.05 | 100.05 | 100.05 | 100.05 | 0.0M |
| 2024-03-01 | 100.50 | 101.00 | 100.50 | 101.00 | 0.0M |
| 2024-02-29 | 100.00 | 100.50 | 100.00 | 100.50 | 0.0M |
| 2024-02-28 | 101.56 | 101.56 | 99.53 | 99.53 | 0.0M |
| 2024-02-27 | 101.55 | 101.55 | 101.55 | 101.55 | 0.0M |
| 2024-02-26 | 101.55 | 101.55 | 101.55 | 101.55 | 0.0M |
| 2024-02-23 | 99.56 | 99.56 | 99.56 | 99.56 | 0.0M |
| 2024-02-22 | 97.61 | 97.61 | 97.61 | 97.61 | 0.0M |
| 2024-02-15 | 104.00 | 104.58 | 95.70 | 95.70 | 0.0M |
| 2024-02-14 | 95.80 | 99.60 | 95.80 | 99.60 | 0.0M |
| 2024-02-13 | 95.93 | 95.93 | 89.40 | 95.80 | 0.0M |
| 2024-02-12 | 99.00 | 99.00 | 94.05 | 94.05 | 0.0M |
| 2024-02-09 | 101.00 | 101.00 | 99.00 | 99.00 | 0.0M |
| 2024-02-08 | 100.30 | 104.00 | 100.30 | 103.99 | 0.0M |
| 2024-02-07 | 105.55 | 105.55 | 100.70 | 105.49 | 0.0M |
| 2024-02-06 | 104.99 | 106.00 | 103.37 | 106.00 | 0.0M |
| 2024-02-02 | 100.20 | 104.00 | 100.20 | 100.96 | 0.0M |
| 2024-02-01 | 105.00 | 105.00 | 99.12 | 104.88 | 0.0M |
| 2024-01-31 | 104.20 | 104.25 | 99.05 | 100.00 | 0.0M |
| 2024-01-30 | 101.25 | 104.25 | 101.25 | 104.25 | 0.0M |
| 2024-01-29 | 101.00 | 106.05 | 101.00 | 101.25 | 0.0M |
| 2024-01-25 | 99.05 | 101.00 | 99.05 | 101.00 | 0.0M |
| 2024-01-24 | 101.50 | 109.95 | 101.50 | 102.20 | 0.0M |
| 2024-01-23 | 110.00 | 114.00 | 104.95 | 104.95 | 0.0M |
| 2024-01-20 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2024-01-19 | 108.20 | 110.00 | 105.15 | 105.20 | 0.0M |
| 2024-01-18 | 109.50 | 111.90 | 106.00 | 110.65 | 0.0M |
| 2024-01-17 | 114.20 | 118.00 | 108.50 | 109.50 | 0.0M |
| 2024-01-16 | 117.00 | 117.00 | 114.20 | 114.20 | 0.0M |
| 2024-01-15 | 116.95 | 117.00 | 113.40 | 114.55 | 0.0M |
| 2024-01-12 | 110.00 | 113.80 | 106.00 | 112.75 | 0.0M |
| 2024-01-11 | 105.70 | 110.00 | 105.70 | 110.00 | 0.0M |
| 2024-01-10 | 101.55 | 105.80 | 101.10 | 105.80 | 0.0M |
| 2024-01-09 | 106.40 | 106.40 | 101.10 | 101.15 | 0.0M |
| 2024-01-08 | 106.40 | 106.40 | 106.40 | 106.40 | 0.0M |
| 2024-01-05 | 113.00 | 116.00 | 109.00 | 109.15 | 0.0M |
| 2024-01-04 | 122.80 | 122.80 | 112.10 | 113.00 | 0.0M |
| 2024-01-03 | 116.00 | 118.40 | 112.10 | 117.50 | 0.0M |
| 2024-01-02 | 125.00 | 125.00 | 115.00 | 117.60 | 0.0M |
| 2024-01-01 | 129.45 | 134.30 | 124.75 | 127.75 | 0.0M |