148.70
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 151.45 | 153.25 | 151.45 | 153.25 | 0.0M |
| 2024-12-23 | 159.60 | 159.70 | 157.00 | 157.00 | 0.0M |
| 2024-12-20 | 152.95 | 157.95 | 152.95 | 157.25 | 0.0M |
| 2024-12-19 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2024-12-18 | 166.00 | 166.00 | 151.90 | 151.90 | 0.0M |
| 2024-12-16 | 154.75 | 159.20 | 154.75 | 159.20 | 0.0M |
| 2024-12-13 | 164.45 | 164.45 | 156.25 | 158.10 | 0.0M |
| 2024-12-12 | 176.90 | 177.95 | 169.00 | 169.00 | 0.0M |
| 2024-12-09 | 176.30 | 176.30 | 174.00 | 174.00 | 0.0M |
| 2024-12-06 | 171.05 | 171.05 | 171.05 | 171.05 | 0.0M |
| 2024-12-05 | 175.00 | 175.00 | 171.05 | 171.05 | 0.0M |
| 2024-12-04 | 177.80 | 178.55 | 177.80 | 178.55 | 0.0M |
| 2024-12-03 | 184.50 | 184.50 | 184.25 | 184.25 | 0.0M |
| 2024-12-02 | 184.00 | 188.10 | 184.00 | 185.05 | 0.0M |
| 2024-11-29 | 186.10 | 186.10 | 184.95 | 184.95 | 0.0M |
| 2024-11-27 | 186.00 | 186.95 | 186.00 | 186.95 | 0.0M |
| 2024-11-26 | 184.55 | 184.55 | 183.60 | 183.60 | 0.0M |
| 2024-11-25 | 181.70 | 188.60 | 181.70 | 188.40 | 0.0M |
| 2024-11-21 | 169.35 | 172.90 | 169.35 | 172.90 | 0.0M |
| 2024-11-20 | 169.80 | 171.50 | 167.15 | 171.50 | 0.0M |
| 2024-11-19 | 167.05 | 168.20 | 167.05 | 168.20 | 0.0M |
| 2024-11-18 | 162.40 | 166.10 | 160.55 | 166.10 | 0.0M |
| 2024-11-15 | 166.25 | 166.25 | 160.40 | 160.40 | 0.0M |
| 2024-11-14 | 175.35 | 177.20 | 169.60 | 169.60 | 0.0M |
| 2024-11-12 | 183.15 | 183.15 | 183.15 | 183.15 | 0.0M |
| 2024-11-11 | 188.50 | 188.95 | 185.00 | 185.00 | 0.0M |
| 2024-11-08 | 181.10 | 181.15 | 181.10 | 181.15 | 0.0M |
| 2024-11-07 | 171.35 | 171.40 | 171.15 | 171.15 | 0.0M |
| 2024-11-06 | 166.60 | 172.70 | 166.60 | 172.70 | 0.0M |
| 2024-11-04 | 160.80 | 161.00 | 160.80 | 161.00 | 0.0M |
| 2024-11-01 | 160.50 | 160.50 | 160.50 | 160.50 | 0.0M |
| 2024-10-29 | 161.60 | 162.05 | 161.60 | 162.05 | 0.0M |
| 2024-10-25 | 162.85 | 162.85 | 162.85 | 162.85 | 0.0M |
| 2024-10-24 | 159.20 | 159.25 | 159.00 | 159.25 | 0.0M |
| 2024-10-23 | 162.95 | 162.95 | 162.95 | 162.95 | 0.0M |
| 2024-10-22 | 160.40 | 160.40 | 160.40 | 160.40 | 0.0M |
| 2024-10-21 | 163.95 | 164.30 | 163.95 | 163.95 | 0.0M |
| 2024-10-18 | 164.15 | 164.15 | 164.15 | 164.15 | 0.0M |
| 2024-10-17 | 163.10 | 163.10 | 163.10 | 163.10 | 0.0M |
| 2024-10-16 | 162.85 | 162.85 | 162.85 | 162.85 | 0.0M |
| 2024-10-15 | 166.10 | 166.10 | 166.10 | 166.10 | 0.0M |
| 2024-10-14 | 164.45 | 165.85 | 164.20 | 165.85 | 0.0M |
| 2024-10-11 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0M |
| 2024-10-10 | 156.15 | 156.15 | 155.45 | 155.65 | 0.0M |
| 2024-10-09 | 158.55 | 158.55 | 158.55 | 158.55 | 0.0M |
| 2024-10-08 | 160.00 | 162.60 | 160.00 | 162.60 | 0.0M |
| 2024-10-07 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0M |
| 2024-10-04 | 160.75 | 160.75 | 160.75 | 160.75 | 0.0M |
| 2024-10-03 | 161.25 | 161.25 | 161.25 | 161.25 | 0.0M |
| 2024-10-02 | 162.45 | 162.45 | 162.45 | 162.45 | 0.0M |
| 2024-10-01 | 164.35 | 164.35 | 162.60 | 162.60 | 0.0M |
| 2024-09-30 | 162.50 | 162.50 | 162.50 | 162.50 | 0.0M |
| 2024-09-26 | 160.95 | 164.15 | 160.95 | 162.20 | 0.0M |
| 2024-09-25 | 161.90 | 161.90 | 161.90 | 161.90 | 0.0M |
| 2024-09-24 | 161.00 | 161.20 | 157.60 | 157.60 | 0.0M |
| 2024-09-23 | 166.50 | 166.50 | 163.30 | 163.30 | 0.0M |
| 2024-09-20 | 164.10 | 164.10 | 164.10 | 164.10 | 0.0M |
| 2024-09-19 | 167.10 | 167.65 | 167.10 | 167.65 | 0.0M |
| 2024-09-17 | 173.85 | 174.15 | 173.85 | 174.15 | 0.0M |
| 2024-09-16 | 182.30 | 182.30 | 174.25 | 174.25 | 0.0M |
| 2024-09-13 | 175.60 | 175.60 | 175.60 | 175.60 | 0.0M |
| 2024-09-11 | 178.00 | 181.20 | 178.00 | 180.95 | 0.0M |
| 2024-09-10 | 169.30 | 169.30 | 169.30 | 169.30 | 0.0M |
| 2024-09-09 | 168.25 | 168.25 | 168.25 | 168.25 | 0.0M |
| 2024-09-04 | 167.95 | 167.95 | 167.95 | 167.95 | 0.0M |
| 2024-09-03 | 175.25 | 175.60 | 168.20 | 168.20 | 0.0M |
| 2024-09-02 | 176.90 | 176.90 | 176.90 | 176.90 | 0.0M |
| 2024-08-30 | 177.30 | 177.30 | 177.30 | 177.30 | 0.0M |
| 2024-08-29 | 184.55 | 184.55 | 182.70 | 182.70 | 0.0M |
| 2024-08-28 | 178.80 | 186.50 | 178.80 | 186.50 | 0.0M |
| 2024-08-27 | 178.60 | 178.60 | 178.60 | 178.60 | 0.0M |
| 2024-08-26 | 180.75 | 180.75 | 180.75 | 180.75 | 0.0M |
| 2024-08-23 | 178.85 | 178.85 | 177.10 | 177.10 | 0.0M |
| 2024-08-21 | 180.15 | 181.05 | 180.15 | 181.05 | 0.0M |
| 2024-08-20 | 180.20 | 180.85 | 180.20 | 180.85 | 0.0M |
| 2024-08-19 | 175.90 | 175.90 | 174.30 | 174.30 | 0.0M |
| 2024-08-16 | 178.00 | 178.00 | 178.00 | 178.00 | 0.0M |
| 2024-08-15 | 172.55 | 175.95 | 172.55 | 175.95 | 0.0M |
| 2024-08-14 | 170.90 | 170.90 | 170.90 | 170.90 | 0.0M |
| 2024-08-13 | 168.35 | 169.00 | 168.35 | 169.00 | 0.0M |
| 2024-08-12 | 168.50 | 168.95 | 168.50 | 168.95 | 0.0M |
| 2024-08-09 | 166.15 | 166.15 | 166.15 | 166.15 | 0.0M |
| 2024-08-08 | 158.15 | 158.15 | 158.15 | 158.15 | 0.0M |
| 2024-08-07 | 165.35 | 165.35 | 161.70 | 161.70 | 0.0M |
| 2024-08-05 | 171.60 | 171.60 | 153.55 | 165.00 | 0.0M |
| 2024-08-02 | 182.00 | 182.00 | 173.70 | 173.70 | 0.0M |
| 2024-08-01 | 193.70 | 194.20 | 186.40 | 186.80 | 0.0M |
| 2024-07-31 | 189.15 | 194.40 | 189.15 | 194.40 | 0.0M |
| 2024-07-30 | 188.80 | 188.80 | 187.65 | 187.65 | 0.0M |
| 2024-07-29 | 196.30 | 196.30 | 189.75 | 190.25 | 0.0M |
| 2024-07-26 | 196.05 | 203.30 | 196.05 | 200.50 | 0.0M |
| 2024-07-25 | 191.75 | 191.75 | 191.75 | 191.75 | 0.0M |
| 2024-07-24 | 189.35 | 192.40 | 189.35 | 191.65 | 0.0M |
| 2024-07-23 | 190.70 | 196.00 | 190.70 | 196.00 | 0.0M |
| 2024-07-22 | 184.95 | 184.95 | 184.90 | 184.90 | 0.0M |
| 2024-07-19 | 184.05 | 188.85 | 184.00 | 188.85 | 0.0M |
| 2024-07-18 | 189.00 | 191.20 | 183.10 | 183.10 | 0.0M |
| 2024-07-17 | 189.25 | 189.25 | 188.05 | 189.00 | 0.0M |
| 2024-07-16 | 190.00 | 196.40 | 189.70 | 193.00 | 0.0M |
| 2024-07-15 | 187.90 | 191.65 | 187.60 | 191.00 | 0.0M |
| 2024-07-12 | 181.80 | 185.95 | 181.80 | 185.95 | 0.0M |
| 2024-07-11 | 179.00 | 179.30 | 178.50 | 179.30 | 0.0M |
| 2024-07-10 | 179.95 | 180.00 | 175.45 | 178.00 | 0.0M |
| 2024-07-09 | 175.75 | 180.90 | 175.75 | 180.90 | 0.0M |
| 2024-07-08 | 171.05 | 172.20 | 171.05 | 172.20 | 0.0M |
| 2024-07-05 | 166.00 | 166.00 | 163.20 | 163.20 | 0.0M |
| 2024-07-04 | 162.70 | 162.70 | 162.70 | 162.70 | 0.0M |
| 2024-07-03 | 162.65 | 162.65 | 162.65 | 162.65 | 0.0M |
| 2024-07-02 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0M |
| 2024-07-01 | 175.75 | 175.75 | 172.00 | 172.00 | 0.0M |
| 2024-06-28 | 173.25 | 173.25 | 173.25 | 173.25 | 0.0M |
| 2024-06-26 | 169.95 | 169.95 | 169.95 | 169.95 | 0.0M |
| 2024-06-25 | 165.40 | 167.75 | 165.40 | 167.75 | 0.0M |
| 2024-06-24 | 164.25 | 164.35 | 164.25 | 164.35 | 0.0M |
| 2024-06-20 | 160.60 | 160.60 | 160.60 | 160.60 | 0.0M |
| 2024-06-19 | 159.95 | 159.95 | 158.40 | 158.40 | 0.0M |
| 2024-06-18 | 164.55 | 164.60 | 164.55 | 164.60 | 0.0M |
| 2024-06-17 | 167.20 | 167.20 | 164.55 | 165.95 | 0.0M |
| 2024-06-14 | 168.45 | 168.45 | 168.00 | 168.00 | 0.0M |
| 2024-06-13 | 169.90 | 169.90 | 169.90 | 169.90 | 0.0M |
| 2024-06-12 | 169.45 | 173.00 | 168.30 | 173.00 | 0.0M |
| 2024-06-11 | 164.95 | 164.95 | 158.80 | 164.00 | 0.0M |
| 2024-06-10 | 158.00 | 164.65 | 158.00 | 164.65 | 0.0M |
| 2024-06-07 | 153.15 | 153.15 | 153.15 | 153.15 | 0.0M |
| 2024-06-04 | 149.45 | 151.60 | 148.30 | 148.30 | 0.0M |
| 2024-06-03 | 148.60 | 148.60 | 148.60 | 148.60 | 0.0M |
| 2024-05-31 | 150.80 | 150.80 | 150.80 | 150.80 | 0.0M |
| 2024-05-28 | 149.10 | 149.10 | 149.10 | 149.10 | 0.0M |
| 2024-05-27 | 150.95 | 150.95 | 150.95 | 150.95 | 0.0M |
| 2024-05-24 | 150.40 | 150.40 | 150.40 | 150.40 | 0.0M |
| 2024-05-23 | 157.40 | 157.40 | 155.35 | 155.35 | 0.0M |
| 2024-05-22 | 154.60 | 154.75 | 154.60 | 154.75 | 0.0M |
| 2024-05-16 | 149.20 | 149.20 | 149.20 | 149.20 | 0.0M |
| 2024-05-15 | 148.20 | 154.45 | 146.40 | 154.45 | 0.0M |
| 2024-05-09 | 145.65 | 145.65 | 145.65 | 145.65 | 0.0M |
| 2024-05-08 | 151.60 | 151.60 | 151.60 | 151.60 | 0.0M |
| 2024-05-07 | 146.85 | 146.85 | 145.00 | 146.30 | 0.0M |
| 2024-05-06 | 150.80 | 151.00 | 120.00 | 144.65 | 0.0M |
| 2024-05-03 | 151.00 | 151.00 | 150.05 | 150.05 | 0.0M |
| 2024-04-25 | 147.05 | 148.90 | 143.15 | 143.75 | 0.0M |
| 2024-04-24 | 150.75 | 151.65 | 150.75 | 151.65 | 0.0M |
| 2024-04-23 | 148.30 | 152.20 | 148.30 | 152.20 | 0.0M |
| 2024-04-19 | 151.10 | 151.10 | 148.75 | 148.75 | 0.0M |
| 2024-04-18 | 158.25 | 158.35 | 158.25 | 158.35 | 0.0M |
| 2024-04-16 | 162.85 | 162.85 | 162.85 | 162.85 | 0.0M |
| 2024-04-15 | 164.50 | 164.50 | 161.10 | 161.10 | 0.0M |
| 2024-04-12 | 161.15 | 161.15 | 161.15 | 161.15 | 0.0M |
| 2024-04-10 | 163.15 | 163.15 | 163.15 | 163.15 | 0.0M |
| 2024-04-09 | 165.65 | 165.65 | 164.40 | 164.40 | 0.0M |
| 2024-04-08 | 167.15 | 167.15 | 167.15 | 167.15 | 0.0M |
| 2024-04-04 | 163.35 | 164.05 | 163.35 | 164.05 | 0.0M |
| 2024-04-03 | 164.85 | 164.85 | 164.70 | 164.70 | 0.0M |
| 2024-04-02 | 163.15 | 163.15 | 161.20 | 161.25 | 0.0M |
| 2024-03-28 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0M |
| 2024-03-27 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0M |
| 2024-03-25 | 157.00 | 157.00 | 155.00 | 155.00 | 0.0M |
| 2024-03-22 | 155.00 | 155.00 | 154.00 | 154.00 | 0.0M |
| 2024-03-21 | 159.00 | 160.00 | 155.00 | 155.00 | 0.0M |
| 2024-03-19 | 154.00 | 155.00 | 154.00 | 155.00 | 0.0M |
| 2024-03-18 | 160.00 | 160.00 | 154.00 | 155.00 | 0.0M |
| 2024-03-15 | 159.00 | 159.00 | 159.00 | 159.00 | 0.0M |
| 2024-03-14 | 164.00 | 164.00 | 158.00 | 158.00 | 0.0M |
| 2024-03-13 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0M |
| 2024-03-12 | 155.00 | 164.00 | 155.00 | 162.00 | 0.0M |
| 2024-03-11 | 156.00 | 158.00 | 156.00 | 157.00 | 0.0M |
| 2024-03-08 | 155.00 | 159.00 | 155.00 | 159.00 | 0.0M |
| 2024-03-07 | 160.00 | 162.00 | 155.00 | 155.00 | 0.0M |
| 2024-03-06 | 158.00 | 163.00 | 156.00 | 159.00 | 0.0M |
| 2024-03-05 | 159.00 | 174.00 | 157.00 | 157.00 | 0.0M |
| 2024-03-04 | 154.00 | 161.00 | 146.00 | 146.00 | 0.0M |
| 2024-03-01 | 145.00 | 156.00 | 145.00 | 156.00 | 0.0M |
| 2024-02-29 | 150.00 | 151.00 | 146.00 | 146.00 | 0.0M |
| 2024-02-28 | 156.00 | 162.00 | 150.00 | 150.00 | 0.0M |
| 2024-02-27 | 143.00 | 159.00 | 142.00 | 159.00 | 0.0M |
| 2024-02-26 | 109.00 | 149.00 | 109.00 | 145.00 | 0.0M |
| 2024-02-23 | 104.00 | 104.00 | 104.00 | 104.00 | 0.0M |
| 2024-02-22 | 100.00 | 104.00 | 100.00 | 104.00 | 0.0M |
| 2024-02-20 | 102.00 | 102.00 | 101.00 | 101.00 | 0.0M |
| 2024-02-15 | 103.00 | 106.00 | 103.00 | 106.00 | 0.0M |
| 2024-02-13 | 108.00 | 115.00 | 102.00 | 102.00 | 0.0M |
| 2024-02-12 | 103.00 | 106.00 | 103.00 | 106.00 | 0.0M |
| 2024-02-09 | 103.00 | 103.00 | 103.00 | 103.00 | 0.0M |
| 2024-02-08 | 103.00 | 103.00 | 103.00 | 103.00 | 0.0M |
| 2024-02-07 | 107.00 | 107.00 | 105.00 | 106.00 | 0.0M |
| 2024-02-06 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2024-02-02 | 103.00 | 103.00 | 102.00 | 103.00 | 0.0M |
| 2024-02-01 | 101.00 | 103.00 | 101.00 | 103.00 | 0.0M |
| 2024-01-31 | 106.00 | 109.00 | 105.00 | 106.00 | 0.0M |
| 2024-01-30 | 108.00 | 108.00 | 106.00 | 106.00 | 0.0M |
| 2024-01-26 | 107.00 | 107.00 | 105.00 | 105.00 | 0.0M |
| 2024-01-25 | 111.00 | 112.00 | 111.00 | 112.00 | 0.0M |
| 2024-01-22 | 117.00 | 121.00 | 117.00 | 120.00 | 0.0M |
| 2024-01-19 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2024-01-18 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2024-01-15 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2024-01-12 | 117.00 | 117.00 | 117.00 | 117.00 | 0.0M |
| 2024-01-11 | 118.00 | 118.00 | 118.00 | 118.00 | 0.0M |
| 2024-01-09 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2024-01-08 | 111.00 | 111.00 | 111.00 | 111.00 | 0.0M |
| 2024-01-04 | 109.00 | 110.00 | 109.00 | 110.00 | 0.0M |
| 2024-01-03 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2024-01-02 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |