128.72
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 | 146.12 | 147.10 | 145.64 | 145.64 | 0.0M |
| 2024-12-27 | 148.08 | 148.08 | 146.08 | 146.08 | 0.0M |
| 2024-12-23 | 144.06 | 144.06 | 141.62 | 141.62 | 0.0M |
| 2024-12-20 | 142.10 | 144.30 | 142.10 | 143.44 | 0.0M |
| 2024-12-19 | 143.86 | 143.86 | 142.70 | 143.14 | 0.0M |
| 2024-12-18 | 144.30 | 144.90 | 143.54 | 143.90 | 0.0M |
| 2024-12-17 | 141.76 | 143.02 | 141.76 | 142.06 | 0.0M |
| 2024-12-16 | 146.70 | 146.70 | 142.72 | 142.72 | 0.0M |
| 2024-12-13 | 146.00 | 146.22 | 145.68 | 145.68 | 0.0M |
| 2024-12-11 | 148.82 | 148.82 | 148.54 | 148.54 | 0.0M |
| 2024-12-10 | 148.62 | 148.62 | 147.74 | 147.74 | 0.0M |
| 2024-12-09 | 148.70 | 149.34 | 146.76 | 148.56 | 0.0M |
| 2024-12-06 | 147.28 | 147.28 | 147.28 | 147.28 | 0.0M |
| 2024-12-05 | 146.86 | 148.48 | 146.86 | 148.42 | 0.0M |
| 2024-12-04 | 146.42 | 146.44 | 146.42 | 146.44 | 0.0M |
| 2024-12-03 | 148.06 | 148.06 | 147.00 | 147.26 | 0.0M |
| 2024-12-02 | 147.68 | 149.00 | 146.00 | 149.00 | 0.0M |
| 2024-11-29 | 146.32 | 146.98 | 146.32 | 146.98 | 0.0M |
| 2024-11-28 | 146.64 | 147.74 | 146.48 | 147.02 | 0.0M |
| 2024-11-26 | 146.90 | 147.32 | 145.44 | 147.32 | 0.0M |
| 2024-11-25 | 140.52 | 146.72 | 139.78 | 146.60 | 0.0M |
| 2024-11-22 | 145.80 | 147.64 | 141.12 | 141.12 | 0.0M |
| 2024-11-21 | 132.18 | 136.10 | 132.08 | 136.10 | 0.0M |
| 2024-11-20 | 131.72 | 132.78 | 128.50 | 132.02 | 0.0M |
| 2024-11-19 | 130.10 | 131.44 | 130.10 | 131.44 | 0.0M |
| 2024-11-18 | 133.62 | 133.98 | 133.20 | 133.20 | 0.0M |
| 2024-11-15 | 134.54 | 135.36 | 133.50 | 133.78 | 0.0M |
| 2024-11-14 | 133.58 | 136.08 | 133.58 | 136.08 | 0.0M |
| 2024-11-13 | 132.96 | 132.96 | 132.96 | 132.96 | 0.0M |
| 2024-11-12 | 133.32 | 134.36 | 132.54 | 132.74 | 0.0M |
| 2024-11-11 | 134.40 | 135.18 | 132.60 | 132.60 | 0.0M |
| 2024-11-08 | 132.38 | 134.00 | 132.38 | 134.00 | 0.0M |
| 2024-11-07 | 129.52 | 131.42 | 128.62 | 131.04 | 0.0M |
| 2024-11-06 | 134.66 | 134.66 | 131.98 | 131.98 | 0.0M |
| 2024-11-05 | 129.86 | 129.92 | 129.86 | 129.92 | 0.0M |
| 2024-11-04 | 129.06 | 129.06 | 127.94 | 127.94 | 0.0M |
| 2024-11-01 | 129.14 | 129.28 | 128.52 | 129.28 | 0.0M |
| 2024-10-31 | 128.00 | 128.24 | 127.36 | 128.24 | 0.0M |
| 2024-10-30 | 127.84 | 128.54 | 127.84 | 128.54 | 0.0M |
| 2024-10-29 | 129.60 | 129.60 | 129.58 | 129.58 | 0.0M |
| 2024-10-28 | 134.02 | 135.44 | 124.82 | 124.82 | 0.0M |
| 2024-10-25 | 134.10 | 134.10 | 134.10 | 134.10 | 0.0M |
| 2024-10-24 | 134.12 | 134.96 | 133.12 | 133.12 | 0.0M |
| 2024-10-23 | 135.04 | 135.26 | 134.64 | 134.64 | 0.0M |
| 2024-10-22 | 135.36 | 135.36 | 134.38 | 134.38 | 0.0M |
| 2024-10-21 | 138.50 | 138.58 | 135.84 | 136.08 | 0.0M |
| 2024-10-18 | 138.48 | 138.48 | 138.48 | 138.48 | 0.0M |
| 2024-10-17 | 136.50 | 137.66 | 136.50 | 137.66 | 0.0M |
| 2024-10-16 | 134.02 | 135.80 | 134.02 | 135.50 | 0.0M |
| 2024-10-15 | 132.30 | 134.56 | 131.80 | 134.56 | 0.0M |
| 2024-10-14 | 130.66 | 132.40 | 130.66 | 131.34 | 0.0M |
| 2024-10-11 | 128.98 | 130.72 | 128.98 | 130.72 | 0.0M |
| 2024-10-10 | 130.00 | 130.00 | 129.40 | 129.40 | 0.0M |
| 2024-10-09 | 129.60 | 129.74 | 128.54 | 129.74 | 0.0M |
| 2024-10-08 | 126.96 | 128.30 | 126.96 | 128.30 | 0.0M |
| 2024-10-07 | 134.16 | 134.74 | 127.18 | 127.18 | 0.0M |
| 2024-10-04 | 135.42 | 135.50 | 134.56 | 134.56 | 0.0M |
| 2024-10-02 | 132.76 | 133.00 | 132.46 | 132.46 | 0.0M |
| 2024-10-01 | 135.60 | 135.60 | 134.72 | 134.72 | 0.0M |
| 2024-09-30 | 134.40 | 134.40 | 134.40 | 134.40 | 0.0M |
| 2024-09-27 | 136.54 | 136.54 | 136.24 | 136.24 | 0.0M |
| 2024-09-26 | 137.52 | 137.52 | 137.22 | 137.22 | 0.0M |
| 2024-09-25 | 137.24 | 137.24 | 136.86 | 137.16 | 0.0M |
| 2024-09-24 | 135.54 | 135.54 | 134.34 | 135.48 | 0.0M |
| 2024-09-23 | 137.90 | 139.16 | 137.90 | 139.16 | 0.0M |
| 2024-09-20 | 138.92 | 138.92 | 137.80 | 137.80 | 0.0M |
| 2024-09-19 | 136.68 | 138.12 | 136.68 | 138.12 | 0.0M |
| 2024-09-17 | 137.30 | 138.62 | 135.28 | 135.28 | 0.0M |
| 2024-09-16 | 140.00 | 140.40 | 138.10 | 138.10 | 0.0M |
| 2024-09-13 | 139.20 | 139.72 | 139.20 | 139.72 | 0.0M |
| 2024-09-12 | 137.78 | 137.78 | 137.66 | 137.78 | 0.0M |
| 2024-09-11 | 136.64 | 137.00 | 136.12 | 136.38 | 0.0M |
| 2024-09-10 | 135.58 | 136.86 | 135.58 | 136.86 | 0.0M |
| 2024-09-09 | 136.80 | 137.24 | 136.40 | 136.56 | 0.0M |
| 2024-09-06 | 138.04 | 138.04 | 136.80 | 136.80 | 0.0M |
| 2024-09-05 | 138.50 | 138.50 | 138.50 | 138.50 | 0.0M |
| 2024-09-04 | 136.16 | 136.16 | 136.16 | 136.16 | 0.0M |
| 2024-09-03 | 136.78 | 136.94 | 136.78 | 136.94 | 0.0M |
| 2024-09-02 | 136.34 | 137.04 | 135.38 | 136.00 | 0.0M |
| 2024-08-29 | 135.88 | 137.32 | 135.88 | 137.32 | 0.0M |
| 2024-08-28 | 138.10 | 138.46 | 138.10 | 138.46 | 0.0M |
| 2024-08-27 | 138.02 | 138.80 | 138.00 | 138.20 | 0.0M |
| 2024-08-26 | 138.42 | 139.78 | 138.30 | 138.56 | 0.0M |
| 2024-08-23 | 143.00 | 145.26 | 137.74 | 138.82 | 0.0M |
| 2024-08-22 | 139.42 | 139.42 | 138.64 | 138.64 | 0.0M |
| 2024-08-21 | 133.78 | 141.22 | 133.78 | 138.50 | 0.0M |
| 2024-08-20 | 133.46 | 133.46 | 132.26 | 133.10 | 0.0M |
| 2024-08-19 | 134.14 | 134.14 | 133.06 | 133.16 | 0.0M |
| 2024-08-16 | 134.42 | 134.92 | 133.82 | 134.68 | 0.0M |
| 2024-08-15 | 129.30 | 134.42 | 129.30 | 133.40 | 0.0M |
| 2024-08-14 | 127.98 | 128.60 | 127.98 | 128.60 | 0.0M |
| 2024-08-13 | 129.00 | 129.00 | 128.60 | 128.60 | 0.0M |
| 2024-08-12 | 127.20 | 127.94 | 127.20 | 127.94 | 0.0M |
| 2024-08-09 | 127.64 | 127.64 | 127.64 | 127.64 | 0.0M |
| 2024-08-08 | 123.72 | 126.98 | 123.72 | 126.46 | 0.0M |
| 2024-08-07 | 126.74 | 127.20 | 126.74 | 127.02 | 0.0M |
| 2024-08-06 | 125.90 | 126.44 | 125.90 | 126.44 | 0.0M |
| 2024-08-05 | 126.50 | 130.00 | 124.84 | 125.16 | 0.0M |
| 2024-08-02 | 131.06 | 131.32 | 128.32 | 128.32 | 0.0M |
| 2024-08-01 | 132.94 | 132.94 | 132.12 | 132.12 | 0.0M |
| 2024-07-31 | 132.38 | 132.58 | 132.38 | 132.58 | 0.0M |
| 2024-07-30 | 132.10 | 132.10 | 131.60 | 131.60 | 0.0M |
| 2024-07-29 | 129.76 | 130.52 | 129.34 | 130.52 | 0.0M |
| 2024-07-26 | 130.00 | 130.00 | 129.72 | 129.94 | 0.0M |
| 2024-07-25 | 130.66 | 132.12 | 130.66 | 130.86 | 0.0M |
| 2024-07-24 | 131.72 | 132.48 | 131.72 | 131.96 | 0.0M |
| 2024-07-23 | 133.44 | 133.66 | 133.42 | 133.60 | 0.0M |
| 2024-07-22 | 132.86 | 133.86 | 132.00 | 132.86 | 0.0M |
| 2024-07-19 | 132.02 | 133.34 | 132.02 | 132.70 | 0.0M |
| 2024-07-18 | 135.74 | 135.80 | 132.12 | 132.70 | 0.0M |
| 2024-07-17 | 134.54 | 134.54 | 134.54 | 134.54 | 0.0M |
| 2024-07-15 | 140.22 | 140.22 | 135.80 | 136.44 | 0.0M |
| 2024-07-12 | 139.20 | 139.54 | 139.14 | 139.22 | 0.0M |
| 2024-07-11 | 137.00 | 137.72 | 137.00 | 137.72 | 0.0M |
| 2024-07-10 | 136.24 | 136.36 | 136.24 | 136.36 | 0.0M |
| 2024-07-09 | 136.08 | 136.50 | 136.08 | 136.50 | 0.0M |
| 2024-07-08 | 134.34 | 135.50 | 133.66 | 135.14 | 0.0M |
| 2024-07-05 | 134.34 | 134.34 | 134.34 | 134.34 | 0.0M |
| 2024-07-04 | 133.30 | 133.30 | 133.30 | 133.30 | 0.0M |
| 2024-07-03 | 134.70 | 134.70 | 133.68 | 133.70 | 0.0M |
| 2024-07-02 | 134.94 | 134.94 | 134.46 | 134.46 | 0.0M |
| 2024-07-01 | 135.90 | 135.90 | 134.92 | 134.92 | 0.0M |
| 2024-06-28 | 135.94 | 136.44 | 135.70 | 135.70 | 0.0M |
| 2024-06-27 | 139.46 | 139.46 | 139.46 | 139.46 | 0.0M |
| 2024-06-26 | 139.22 | 139.22 | 139.22 | 139.22 | 0.0M |
| 2024-06-25 | 138.76 | 138.90 | 138.72 | 138.72 | 0.0M |
| 2024-06-24 | 139.96 | 139.96 | 138.12 | 139.44 | 0.0M |
| 2024-06-20 | 139.22 | 139.22 | 138.48 | 138.48 | 0.0M |
| 2024-06-19 | 137.78 | 137.78 | 137.78 | 137.78 | 0.0M |
| 2024-06-18 | 139.86 | 141.32 | 139.54 | 141.08 | 0.0M |
| 2024-06-17 | 135.78 | 139.96 | 135.78 | 139.92 | 0.0M |
| 2024-06-13 | 132.92 | 136.18 | 132.50 | 136.18 | 0.0M |
| 2024-06-12 | 135.06 | 135.06 | 133.26 | 133.26 | 0.0M |
| 2024-06-11 | 133.60 | 134.18 | 133.60 | 134.18 | 0.0M |
| 2024-06-10 | 134.42 | 134.90 | 134.10 | 134.90 | 0.0M |
| 2024-06-07 | 132.92 | 133.58 | 132.92 | 133.58 | 0.0M |
| 2024-06-06 | 133.18 | 133.18 | 132.16 | 132.16 | 0.0M |
| 2024-06-05 | 132.50 | 132.50 | 132.46 | 132.46 | 0.0M |
| 2024-06-04 | 128.82 | 129.50 | 128.78 | 129.48 | 0.0M |
| 2024-06-03 | 129.64 | 129.64 | 127.90 | 129.32 | 0.0M |
| 2024-05-31 | 129.84 | 129.90 | 127.28 | 128.06 | 0.0M |
| 2024-05-30 | 128.04 | 131.60 | 128.04 | 131.60 | 0.0M |
| 2024-05-29 | 126.30 | 126.30 | 126.30 | 126.30 | 0.0M |
| 2024-05-28 | 131.80 | 131.80 | 127.32 | 127.32 | 0.0M |
| 2024-05-27 | 131.52 | 132.12 | 131.30 | 132.12 | 0.0M |
| 2024-05-24 | 130.80 | 133.36 | 130.06 | 131.78 | 0.0M |
| 2024-05-23 | 121.92 | 122.32 | 121.92 | 122.26 | 0.0M |
| 2024-05-22 | 121.80 | 122.58 | 121.62 | 121.62 | 0.0M |
| 2024-05-21 | 121.76 | 122.20 | 121.24 | 121.24 | 0.0M |
| 2024-05-20 | 121.72 | 121.72 | 121.30 | 121.56 | 0.0M |
| 2024-05-17 | 123.20 | 123.20 | 123.20 | 123.20 | 0.0M |
| 2024-05-16 | 121.94 | 124.56 | 121.90 | 124.56 | 0.0M |
| 2024-05-15 | 123.14 | 123.58 | 122.20 | 122.96 | 0.0M |
| 2024-05-14 | 124.40 | 124.40 | 123.00 | 123.00 | 0.0M |
| 2024-05-13 | 124.48 | 124.48 | 124.00 | 124.40 | 0.0M |
| 2024-05-10 | 125.58 | 125.60 | 125.40 | 125.60 | 0.0M |
| 2024-05-09 | 123.44 | 124.70 | 123.18 | 124.70 | 0.0M |
| 2024-05-08 | 122.46 | 122.46 | 122.46 | 122.46 | 0.0M |
| 2024-05-07 | 123.48 | 123.66 | 123.02 | 123.26 | 0.0M |
| 2024-05-06 | 122.08 | 122.50 | 121.76 | 122.50 | 0.0M |
| 2024-05-03 | 119.26 | 121.54 | 119.26 | 121.54 | 0.0M |
| 2024-05-02 | 118.96 | 120.00 | 118.80 | 119.56 | 0.0M |
| 2024-04-30 | 122.32 | 122.32 | 120.88 | 120.88 | 0.0M |
| 2024-04-29 | 124.84 | 125.08 | 124.84 | 124.98 | 0.0M |
| 2024-04-26 | 123.28 | 125.34 | 123.26 | 125.16 | 0.0M |
| 2024-04-25 | 123.54 | 124.24 | 123.54 | 123.54 | 0.0M |
| 2024-04-24 | 124.96 | 124.96 | 124.26 | 124.26 | 0.0M |
| 2024-04-23 | 125.36 | 125.36 | 125.36 | 125.36 | 0.0M |
| 2024-04-22 | 125.46 | 125.56 | 125.10 | 125.56 | 0.0M |
| 2024-04-19 | 123.36 | 123.50 | 123.36 | 123.50 | 0.0M |
| 2024-04-18 | 124.58 | 124.58 | 123.90 | 123.96 | 0.0M |
| 2024-04-17 | 125.94 | 126.22 | 125.84 | 125.84 | 0.0M |
| 2024-04-16 | 125.68 | 126.52 | 124.96 | 126.52 | 0.0M |
| 2024-04-15 | 128.54 | 128.82 | 126.12 | 126.12 | 0.0M |
| 2024-04-12 | 131.00 | 131.00 | 127.78 | 127.78 | 0.0M |
| 2024-04-11 | 130.20 | 130.20 | 130.20 | 130.20 | 0.0M |
| 2024-04-10 | 129.12 | 129.14 | 128.00 | 128.46 | 0.0M |
| 2024-04-09 | 129.00 | 129.00 | 128.90 | 128.90 | 0.0M |
| 2024-04-08 | 128.84 | 129.22 | 128.10 | 129.12 | 0.0M |
| 2024-04-05 | 129.16 | 129.52 | 129.16 | 129.52 | 0.0M |
| 2024-04-04 | 130.68 | 130.98 | 129.82 | 129.82 | 0.0M |
| 2024-04-03 | 133.44 | 133.44 | 130.78 | 130.94 | 0.0M |
| 2024-04-02 | 135.16 | 135.16 | 132.76 | 133.04 | 0.0M |
| 2024-03-28 | 136.28 | 137.06 | 136.28 | 137.06 | 0.0M |
| 2024-03-27 | 133.80 | 135.38 | 133.80 | 135.38 | 0.0M |
| 2024-03-26 | 133.44 | 133.62 | 133.20 | 133.62 | 0.0M |
| 2024-03-25 | 134.66 | 135.26 | 133.70 | 133.70 | 0.0M |
| 2024-03-22 | 135.86 | 136.14 | 134.56 | 134.56 | 0.0M |
| 2024-03-21 | 133.48 | 136.46 | 133.48 | 135.72 | 0.0M |
| 2024-03-20 | 135.00 | 135.62 | 135.00 | 135.62 | 0.0M |
| 2024-03-19 | 134.28 | 134.40 | 133.94 | 134.40 | 0.0M |
| 2024-03-18 | 133.10 | 134.18 | 133.10 | 134.18 | 0.0M |
| 2024-03-15 | 134.32 | 134.44 | 133.06 | 133.06 | 0.0M |
| 2024-03-14 | 134.58 | 134.78 | 134.58 | 134.78 | 0.0M |
| 2024-03-13 | 133.92 | 134.84 | 133.92 | 134.54 | 0.0M |
| 2024-03-12 | 133.42 | 134.26 | 133.40 | 133.98 | 0.0M |
| 2024-03-11 | 133.90 | 133.90 | 132.72 | 133.30 | 0.0M |
| 2024-03-08 | 133.48 | 134.00 | 132.66 | 133.22 | 0.0M |
| 2024-03-07 | 135.20 | 136.44 | 134.02 | 134.92 | 0.0M |
| 2024-03-06 | 134.30 | 136.68 | 132.00 | 135.82 | 0.0M |
| 2024-03-05 | 138.36 | 139.04 | 136.84 | 137.42 | 0.0M |
| 2024-03-04 | 138.24 | 138.62 | 137.50 | 138.62 | 0.0M |
| 2024-03-01 | 137.90 | 138.18 | 137.62 | 137.88 | 0.0M |
| 2024-02-29 | 138.34 | 138.78 | 137.84 | 138.06 | 0.0M |
| 2024-02-28 | 137.98 | 139.34 | 137.92 | 139.34 | 0.0M |
| 2024-02-27 | 136.16 | 137.42 | 136.16 | 137.42 | 0.0M |
| 2024-02-26 | 136.52 | 137.36 | 135.80 | 136.32 | 0.0M |
| 2024-02-23 | 135.52 | 137.90 | 135.52 | 137.16 | 0.0M |
| 2024-02-22 | 133.60 | 133.82 | 133.60 | 133.82 | 0.0M |
| 2024-02-21 | 134.00 | 134.00 | 133.40 | 133.92 | 0.0M |
| 2024-02-15 | 134.98 | 135.06 | 134.12 | 134.12 | 0.0M |
| 2024-02-14 | 135.72 | 135.86 | 134.02 | 134.02 | 0.0M |
| 2024-02-13 | 134.82 | 134.82 | 134.02 | 134.82 | 0.0M |
| 2024-02-12 | 134.66 | 135.48 | 134.66 | 135.34 | 0.0M |
| 2024-02-09 | 135.30 | 135.74 | 134.96 | 134.96 | 0.0M |
| 2024-02-08 | 132.94 | 135.22 | 132.74 | 135.22 | 0.0M |
| 2024-02-07 | 132.12 | 132.50 | 132.12 | 132.24 | 0.0M |
| 2024-02-05 | 133.06 | 133.38 | 132.00 | 132.02 | 0.0M |
| 2024-02-02 | 131.50 | 133.12 | 131.50 | 133.12 | 0.0M |
| 2024-02-01 | 130.24 | 131.00 | 130.24 | 131.00 | 0.0M |
| 2024-01-31 | 131.40 | 131.40 | 130.28 | 130.28 | 0.0M |
| 2024-01-30 | 131.84 | 131.84 | 131.50 | 131.50 | 0.0M |
| 2024-01-29 | 130.54 | 131.40 | 130.54 | 131.40 | 0.0M |
| 2024-01-26 | 129.70 | 129.98 | 129.32 | 129.88 | 0.0M |
| 2024-01-25 | 127.58 | 129.70 | 127.18 | 129.70 | 0.0M |
| 2024-01-24 | 127.28 | 127.28 | 127.28 | 127.28 | 0.0M |
| 2024-01-23 | 126.72 | 127.90 | 126.72 | 126.90 | 0.0M |
| 2024-01-22 | 126.50 | 126.50 | 126.26 | 126.42 | 0.0M |
| 2024-01-19 | 126.46 | 127.34 | 126.46 | 126.82 | 0.0M |
| 2024-01-18 | 124.42 | 125.58 | 124.42 | 125.44 | 0.0M |
| 2024-01-17 | 125.62 | 126.06 | 125.34 | 126.06 | 0.0M |
| 2024-01-16 | 124.88 | 125.72 | 124.88 | 125.72 | 0.0M |
| 2024-01-15 | 124.64 | 125.06 | 124.60 | 124.80 | 0.0M |
| 2024-01-12 | 124.76 | 124.76 | 124.14 | 124.14 | 0.0M |
| 2024-01-11 | 123.84 | 123.84 | 123.84 | 123.84 | 0.0M |
| 2024-01-10 | 123.66 | 125.00 | 123.66 | 125.00 | 0.0M |
| 2024-01-09 | 123.56 | 123.78 | 123.34 | 123.78 | 0.0M |
| 2024-01-08 | 122.80 | 123.30 | 122.10 | 123.30 | 0.0M |
| 2024-01-05 | 123.46 | 124.04 | 123.32 | 123.32 | 0.0M |
| 2024-01-04 | 122.82 | 123.78 | 122.82 | 123.78 | 0.0M |
| 2024-01-03 | 125.96 | 125.96 | 124.00 | 124.00 | 0.0M |
| 2024-01-02 | 125.10 | 126.54 | 125.10 | 125.54 | 0.0M |