133.60
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 | 137.50 | 137.50 | 137.50 | 137.50 | 0.0M |
| 2024-12-27 | 139.60 | 139.60 | 138.50 | 138.50 | 0.0M |
| 2024-12-23 | 139.40 | 139.40 | 138.40 | 138.40 | 0.0M |
| 2024-12-20 | 136.00 | 138.25 | 136.00 | 137.50 | 0.0M |
| 2024-12-19 | 138.05 | 138.35 | 138.05 | 138.35 | 0.0M |
| 2024-12-18 | 141.35 | 141.35 | 140.70 | 140.75 | 0.0M |
| 2024-12-17 | 140.75 | 140.75 | 140.10 | 140.10 | 0.0M |
| 2024-12-16 | 145.15 | 146.65 | 145.15 | 145.70 | 0.0M |
| 2024-12-13 | 145.95 | 146.00 | 145.95 | 146.00 | 0.0M |
| 2024-12-12 | 144.65 | 145.55 | 144.65 | 145.55 | 0.0M |
| 2024-12-11 | 142.10 | 142.10 | 142.10 | 142.10 | 0.0M |
| 2024-12-10 | 145.35 | 145.35 | 143.00 | 143.00 | 0.0M |
| 2024-12-09 | 148.00 | 148.05 | 145.10 | 145.10 | 0.0M |
| 2024-12-06 | 148.90 | 148.95 | 147.50 | 147.50 | 0.0M |
| 2024-12-03 | 149.60 | 149.60 | 149.60 | 149.60 | 0.0M |
| 2024-12-02 | 152.70 | 152.70 | 149.95 | 149.95 | 0.0M |
| 2024-11-29 | 152.20 | 152.20 | 151.15 | 151.15 | 0.0M |
| 2024-11-27 | 151.35 | 152.05 | 151.15 | 151.55 | 0.0M |
| 2024-11-26 | 151.65 | 151.90 | 151.65 | 151.65 | 0.0M |
| 2024-11-25 | 151.00 | 151.80 | 150.40 | 151.80 | 0.0M |
| 2024-11-22 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2024-11-21 | 144.00 | 145.60 | 144.00 | 145.60 | 0.0M |
| 2024-11-20 | 143.35 | 143.35 | 143.25 | 143.25 | 0.0M |
| 2024-11-19 | 143.55 | 143.60 | 142.00 | 142.50 | 0.0M |
| 2024-11-18 | 144.35 | 144.35 | 143.90 | 143.90 | 0.0M |
| 2024-11-15 | 141.15 | 144.70 | 141.15 | 144.70 | 0.0M |
| 2024-11-14 | 141.55 | 143.00 | 141.55 | 141.70 | 0.0M |
| 2024-11-13 | 143.45 | 143.45 | 143.45 | 143.45 | 0.0M |
| 2024-11-12 | 141.80 | 142.80 | 141.80 | 142.55 | 0.0M |
| 2024-11-11 | 140.55 | 142.90 | 140.55 | 142.50 | 0.0M |
| 2024-11-08 | 136.70 | 139.65 | 136.15 | 139.65 | 0.0M |
| 2024-11-07 | 139.70 | 141.00 | 135.20 | 136.20 | 0.0M |
| 2024-11-06 | 136.70 | 140.00 | 133.65 | 140.00 | 0.0M |
| 2024-11-05 | 126.70 | 128.25 | 126.55 | 128.25 | 0.0M |
| 2024-11-04 | 128.65 | 128.70 | 127.75 | 127.75 | 0.0M |
| 2024-11-01 | 130.55 | 131.55 | 130.55 | 131.00 | 0.0M |
| 2024-10-31 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2024-10-30 | 131.05 | 131.75 | 131.05 | 131.75 | 0.0M |
| 2024-10-29 | 133.25 | 133.25 | 131.75 | 131.75 | 0.0M |
| 2024-10-28 | 131.20 | 132.95 | 131.20 | 132.95 | 0.0M |
| 2024-10-24 | 128.45 | 129.10 | 128.45 | 128.65 | 0.0M |
| 2024-10-23 | 128.40 | 129.20 | 127.15 | 129.20 | 0.0M |
| 2024-10-21 | 130.40 | 130.85 | 129.50 | 129.50 | 0.0M |
| 2024-10-18 | 130.65 | 130.65 | 128.85 | 129.85 | 0.0M |
| 2024-10-17 | 127.05 | 127.45 | 127.05 | 127.45 | 0.0M |
| 2024-10-16 | 126.45 | 127.05 | 126.45 | 127.05 | 0.0M |
| 2024-10-15 | 126.15 | 126.15 | 125.05 | 125.05 | 0.0M |
| 2024-10-11 | 125.80 | 125.80 | 125.80 | 125.80 | 0.0M |
| 2024-10-10 | 123.40 | 124.95 | 123.25 | 124.95 | 0.0M |
| 2024-10-08 | 120.60 | 123.25 | 120.60 | 123.25 | 0.0M |
| 2024-10-07 | 125.80 | 125.80 | 121.85 | 121.85 | 0.0M |
| 2024-10-04 | 124.60 | 125.55 | 124.60 | 125.05 | 0.0M |
| 2024-10-03 | 124.25 | 124.25 | 124.25 | 124.25 | 0.0M |
| 2024-10-02 | 123.40 | 123.40 | 123.40 | 123.40 | 0.0M |
| 2024-10-01 | 122.45 | 124.20 | 122.45 | 124.20 | 0.0M |
| 2024-09-30 | 122.15 | 122.15 | 122.15 | 122.15 | 0.0M |
| 2024-09-26 | 121.95 | 121.95 | 121.95 | 121.95 | 0.0M |
| 2024-09-25 | 121.40 | 121.40 | 121.40 | 121.40 | 0.0M |
| 2024-09-24 | 122.20 | 122.70 | 121.85 | 121.85 | 0.0M |
| 2024-09-23 | 121.15 | 122.35 | 121.05 | 122.00 | 0.0M |
| 2024-09-20 | 120.20 | 121.50 | 120.20 | 121.50 | 0.0M |
| 2024-09-19 | 122.30 | 122.30 | 122.30 | 122.30 | 0.0M |
| 2024-09-18 | 122.50 | 123.30 | 122.45 | 123.30 | 0.0M |
| 2024-09-17 | 122.45 | 122.45 | 122.45 | 122.45 | 0.0M |
| 2024-09-16 | 122.45 | 123.15 | 122.45 | 123.10 | 0.0M |
| 2024-09-12 | 122.15 | 122.35 | 122.15 | 122.35 | 0.0M |
| 2024-09-10 | 124.25 | 125.80 | 124.25 | 125.80 | 0.0M |
| 2024-09-09 | 123.25 | 123.25 | 122.20 | 122.20 | 0.0M |
| 2024-09-03 | 123.95 | 124.00 | 123.55 | 124.00 | 0.0M |
| 2024-09-02 | 123.85 | 123.95 | 123.85 | 123.95 | 0.0M |
| 2024-08-30 | 123.40 | 123.40 | 123.40 | 123.40 | 0.0M |
| 2024-08-29 | 122.40 | 122.40 | 122.40 | 122.40 | 0.0M |
| 2024-08-27 | 118.45 | 119.70 | 118.45 | 118.85 | 0.0M |
| 2024-08-26 | 119.20 | 119.35 | 119.20 | 119.35 | 0.0M |
| 2024-08-23 | 119.15 | 119.65 | 118.65 | 118.65 | 0.0M |
| 2024-08-22 | 117.20 | 117.20 | 117.20 | 117.20 | 0.0M |
| 2024-08-16 | 118.15 | 119.00 | 118.15 | 119.00 | 0.0M |
| 2024-08-15 | 118.75 | 119.70 | 118.75 | 119.70 | 0.0M |
| 2024-08-14 | 118.15 | 118.80 | 118.15 | 118.80 | 0.0M |
| 2024-08-12 | 117.25 | 117.25 | 117.25 | 117.25 | 0.0M |
| 2024-08-09 | 117.55 | 117.55 | 117.55 | 117.55 | 0.0M |
| 2024-08-08 | 116.75 | 116.75 | 116.75 | 116.75 | 0.0M |
| 2024-08-07 | 116.90 | 117.85 | 116.90 | 117.85 | 0.0M |
| 2024-08-06 | 116.00 | 116.00 | 115.55 | 115.55 | 0.0M |
| 2024-08-05 | 118.30 | 118.30 | 116.00 | 116.00 | 0.0M |
| 2024-08-02 | 119.40 | 119.40 | 119.40 | 119.40 | 0.0M |
| 2024-08-01 | 121.05 | 122.70 | 119.40 | 119.40 | 0.0M |
| 2024-07-31 | 120.80 | 120.80 | 119.30 | 119.30 | 0.0M |
| 2024-07-30 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2024-07-25 | 111.10 | 112.25 | 111.10 | 112.25 | 0.0M |
| 2024-07-24 | 111.20 | 111.20 | 110.70 | 110.70 | 0.0M |
| 2024-07-23 | 110.65 | 111.55 | 110.45 | 111.55 | 0.0M |
| 2024-07-22 | 111.70 | 111.70 | 111.15 | 111.15 | 0.0M |
| 2024-07-19 | 115.55 | 115.55 | 114.80 | 114.80 | 0.0M |
| 2024-07-18 | 116.95 | 116.95 | 116.95 | 116.95 | 0.0M |
| 2024-07-17 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2024-07-16 | 114.40 | 115.00 | 114.35 | 115.00 | 0.0M |
| 2024-07-15 | 112.85 | 113.65 | 112.85 | 113.20 | 0.0M |
| 2024-07-12 | 111.85 | 113.30 | 111.85 | 113.30 | 0.0M |
| 2024-07-11 | 109.30 | 111.40 | 109.30 | 111.40 | 0.0M |
| 2024-07-10 | 109.05 | 109.05 | 109.05 | 109.05 | 0.0M |
| 2024-07-09 | 107.55 | 107.70 | 107.55 | 107.70 | 0.0M |
| 2024-07-08 | 106.40 | 108.65 | 106.40 | 108.65 | 0.0M |
| 2024-07-05 | 106.45 | 106.45 | 106.45 | 106.45 | 0.0M |
| 2024-07-02 | 110.55 | 110.75 | 109.95 | 109.95 | 0.0M |
| 2024-07-01 | 110.25 | 111.40 | 109.85 | 111.40 | 0.0M |
| 2024-06-28 | 109.30 | 109.90 | 109.30 | 109.90 | 0.0M |
| 2024-06-26 | 108.15 | 108.15 | 108.15 | 108.15 | 0.0M |
| 2024-06-25 | 107.90 | 107.90 | 107.90 | 107.90 | 0.0M |
| 2024-06-24 | 107.85 | 107.85 | 107.15 | 107.15 | 0.0M |
| 2024-06-21 | 107.25 | 107.25 | 107.25 | 107.25 | 0.0M |
| 2024-06-18 | 105.80 | 105.80 | 105.80 | 105.80 | 0.0M |
| 2024-06-17 | 105.25 | 105.40 | 104.70 | 104.70 | 0.0M |
| 2024-06-14 | 104.90 | 104.90 | 104.90 | 104.90 | 0.0M |
| 2024-06-12 | 105.30 | 105.30 | 105.30 | 105.30 | 0.0M |
| 2024-06-11 | 107.20 | 107.20 | 106.40 | 106.40 | 0.0M |
| 2024-06-10 | 107.35 | 107.35 | 107.35 | 107.35 | 0.0M |
| 2024-06-07 | 105.85 | 107.75 | 105.85 | 107.75 | 0.0M |
| 2024-06-06 | 106.35 | 106.35 | 105.45 | 105.55 | 0.0M |
| 2024-06-04 | 106.80 | 106.80 | 106.80 | 106.80 | 0.0M |
| 2024-06-03 | 108.70 | 108.70 | 107.25 | 107.25 | 0.0M |
| 2024-05-31 | 107.65 | 107.95 | 107.40 | 107.40 | 0.0M |
| 2024-05-29 | 106.35 | 106.35 | 106.35 | 106.35 | 0.0M |
| 2024-05-27 | 108.50 | 108.50 | 108.50 | 108.50 | 0.0M |
| 2024-05-24 | 108.25 | 108.25 | 108.25 | 108.25 | 0.0M |
| 2024-05-23 | 109.90 | 109.90 | 108.00 | 108.00 | 0.0M |
| 2024-05-21 | 108.50 | 109.50 | 108.50 | 109.50 | 0.0M |
| 2024-05-17 | 109.55 | 109.55 | 109.55 | 109.55 | 0.0M |
| 2024-05-16 | 108.05 | 109.20 | 108.05 | 109.20 | 0.0M |
| 2024-05-15 | 109.20 | 109.50 | 109.10 | 109.50 | 0.0M |
| 2024-05-14 | 108.95 | 108.95 | 108.95 | 108.95 | 0.0M |
| 2024-05-10 | 110.50 | 110.70 | 110.50 | 110.70 | 0.0M |
| 2024-05-09 | 109.55 | 109.55 | 108.90 | 108.90 | 0.0M |
| 2024-05-08 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2024-05-07 | 109.20 | 109.75 | 109.20 | 109.30 | 0.0M |
| 2024-05-06 | 109.00 | 109.45 | 108.90 | 109.45 | 0.0M |
| 2024-05-03 | 108.60 | 109.20 | 108.60 | 108.60 | 0.0M |
| 2024-05-02 | 109.55 | 110.35 | 109.20 | 110.35 | 0.0M |
| 2024-04-30 | 108.50 | 108.50 | 108.50 | 108.50 | 0.0M |
| 2024-04-29 | 104.05 | 106.80 | 104.00 | 106.80 | 0.0M |
| 2024-04-26 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2024-04-23 | 113.50 | 114.15 | 113.30 | 114.10 | 0.0M |
| 2024-04-22 | 113.60 | 113.60 | 113.60 | 113.60 | 0.0M |
| 2024-04-19 | 110.05 | 110.05 | 110.05 | 110.05 | 0.0M |
| 2024-04-18 | 108.10 | 108.10 | 108.10 | 108.10 | 0.0M |
| 2024-04-17 | 110.60 | 110.60 | 110.60 | 110.60 | 0.0M |
| 2024-04-16 | 109.40 | 110.60 | 109.40 | 110.60 | 0.0M |
| 2024-04-15 | 111.95 | 112.85 | 111.95 | 112.85 | 0.0M |
| 2024-04-11 | 112.20 | 112.25 | 112.20 | 112.25 | 0.0M |
| 2024-04-09 | 110.40 | 110.40 | 110.40 | 110.40 | 0.0M |
| 2024-04-08 | 112.30 | 112.90 | 112.30 | 112.45 | 0.0M |
| 2024-04-05 | 111.10 | 111.10 | 111.10 | 111.10 | 0.0M |
| 2024-04-04 | 111.90 | 111.90 | 111.90 | 111.90 | 0.0M |
| 2024-04-03 | 112.75 | 112.75 | 112.00 | 112.00 | 0.0M |
| 2024-04-02 | 113.65 | 114.10 | 113.50 | 113.50 | 0.0M |
| 2024-03-28 | 114.20 | 114.40 | 114.20 | 114.40 | 0.0M |
| 2024-03-27 | 112.90 | 112.90 | 112.90 | 112.90 | 0.0M |
| 2024-03-26 | 111.90 | 111.90 | 111.50 | 111.50 | 0.0M |
| 2024-03-25 | 108.70 | 111.90 | 108.70 | 111.90 | 0.0M |
| 2024-03-21 | 108.80 | 109.30 | 108.80 | 109.30 | 0.0M |
| 2024-03-20 | 108.90 | 108.90 | 108.90 | 108.90 | 0.0M |
| 2024-03-19 | 108.70 | 109.10 | 108.70 | 109.10 | 0.0M |
| 2024-03-18 | 109.70 | 109.70 | 109.40 | 109.60 | 0.0M |
| 2024-03-15 | 110.00 | 111.20 | 109.90 | 111.20 | 0.0M |
| 2024-03-14 | 108.90 | 108.90 | 108.90 | 108.90 | 0.0M |
| 2024-03-13 | 109.50 | 109.50 | 108.60 | 108.60 | 0.0M |
| 2024-03-12 | 107.50 | 108.60 | 107.40 | 108.00 | 0.0M |
| 2024-03-11 | 106.90 | 107.60 | 106.10 | 107.60 | 0.0M |
| 2024-03-07 | 108.00 | 108.30 | 107.50 | 107.50 | 0.0M |
| 2024-03-06 | 103.60 | 103.60 | 103.60 | 103.60 | 0.0M |
| 2024-03-01 | 105.50 | 105.50 | 105.20 | 105.40 | 0.0M |
| 2024-02-29 | 104.50 | 104.50 | 104.50 | 104.50 | 0.0M |
| 2024-02-28 | 104.70 | 104.70 | 103.90 | 103.90 | 0.0M |
| 2024-02-27 | 103.40 | 104.30 | 103.30 | 104.30 | 0.0M |
| 2024-02-26 | 104.30 | 104.30 | 104.30 | 104.30 | 0.0M |
| 2024-02-23 | 103.60 | 104.20 | 103.60 | 103.90 | 0.0M |
| 2024-02-21 | 102.60 | 102.80 | 102.60 | 102.80 | 0.0M |
| 2024-02-20 | 103.00 | 103.60 | 102.50 | 102.90 | 0.0M |
| 2024-02-16 | 105.40 | 105.40 | 103.50 | 103.50 | 0.0M |
| 2024-02-15 | 103.70 | 104.60 | 103.70 | 104.10 | 0.0M |
| 2024-02-13 | 101.40 | 102.00 | 101.40 | 101.90 | 0.0M |
| 2024-02-12 | 103.10 | 103.10 | 103.10 | 103.10 | 0.0M |
| 2024-02-08 | 99.20 | 99.30 | 99.20 | 99.30 | 0.0M |
| 2024-02-07 | 101.40 | 101.40 | 98.30 | 98.30 | 0.0M |
| 2024-02-06 | 104.90 | 104.90 | 104.90 | 104.90 | 0.0M |
| 2024-02-05 | 103.80 | 104.50 | 103.80 | 104.50 | 0.0M |
| 2024-02-02 | 101.70 | 103.70 | 101.70 | 103.70 | 0.0M |
| 2024-02-01 | 102.50 | 103.00 | 101.40 | 101.40 | 0.0M |
| 2024-01-31 | 103.90 | 103.90 | 103.70 | 103.70 | 0.0M |
| 2024-01-30 | 103.10 | 103.10 | 103.10 | 103.10 | 0.0M |
| 2024-01-29 | 103.50 | 103.50 | 103.30 | 103.30 | 0.0M |
| 2024-01-25 | 103.30 | 103.30 | 103.30 | 103.30 | 0.0M |
| 2024-01-24 | 103.30 | 103.30 | 103.30 | 103.30 | 0.0M |
| 2024-01-23 | 102.50 | 103.50 | 102.50 | 103.10 | 0.0M |
| 2024-01-22 | 102.90 | 103.30 | 102.90 | 103.30 | 0.0M |
| 2024-01-19 | 99.65 | 101.50 | 99.65 | 101.50 | 0.0M |
| 2024-01-17 | 99.05 | 99.60 | 98.35 | 98.95 | 0.0M |
| 2024-01-16 | 98.80 | 99.20 | 98.80 | 99.05 | 0.0M |
| 2024-01-15 | 98.15 | 98.15 | 98.15 | 98.15 | 0.0M |
| 2024-01-12 | 98.90 | 99.20 | 97.90 | 97.90 | 0.0M |
| 2024-01-11 | 97.95 | 98.00 | 97.95 | 98.00 | 0.0M |
| 2024-01-08 | 98.10 | 98.45 | 97.50 | 97.50 | 0.0M |
| 2024-01-05 | 97.80 | 97.80 | 97.80 | 97.80 | 0.0M |
| 2024-01-02 | 93.75 | 95.35 | 93.60 | 95.35 | 0.0M |