184.45
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 | 104.52 | 104.78 | 100.00 | 100.00 | 1.7M |
| 2024-12-30 | 104.01 | 105.25 | 102.88 | 104.05 | 1.8M |
| 2024-12-27 | 105.00 | 107.35 | 104.01 | 104.72 | 2.5M |
| 2024-12-26 | 103.50 | 105.35 | 103.26 | 104.38 | 1.6M |
| 2024-12-25 | 105.05 | 106.38 | 102.62 | 103.51 | 1.9M |
| 2024-12-24 | 105.97 | 106.04 | 103.44 | 105.94 | 1.7M |
| 2024-12-23 | 106.00 | 106.75 | 103.33 | 104.00 | 2.3M |
| 2024-12-20 | 104.50 | 107.79 | 104.16 | 106.18 | 2.8M |
| 2024-12-19 | 104.20 | 106.29 | 104.20 | 104.95 | 1.7M |
| 2024-12-18 | 107.49 | 107.49 | 105.40 | 105.50 | 1.4M |
| 2024-12-17 | 105.06 | 106.24 | 104.60 | 105.43 | 1.2M |
| 2024-12-16 | 107.22 | 108.07 | 104.51 | 105.28 | 1.7M |
| 2024-12-13 | 111.50 | 111.50 | 108.15 | 108.15 | 2.4M |
| 2024-12-12 | 114.50 | 114.50 | 111.01 | 111.89 | 1.7M |
| 2024-12-11 | 111.30 | 115.86 | 111.00 | 113.69 | 2.4M |
| 2024-12-10 | 115.10 | 116.10 | 110.66 | 111.20 | 2.3M |
| 2024-12-09 | 112.00 | 113.59 | 109.91 | 110.31 | 1.5M |
| 2024-12-06 | 110.02 | 112.99 | 109.00 | 112.65 | 1.8M |
| 2024-12-05 | 111.30 | 111.80 | 109.21 | 110.74 | 1.6M |
| 2024-12-04 | 115.80 | 116.30 | 111.59 | 111.94 | 2.2M |
| 2024-12-03 | 115.99 | 117.00 | 113.10 | 114.12 | 2.2M |
| 2024-12-02 | 116.57 | 116.58 | 114.20 | 115.65 | 2.4M |
| 2024-11-29 | 111.69 | 116.36 | 110.75 | 115.99 | 2.8M |
| 2024-11-28 | 110.53 | 113.79 | 109.65 | 111.11 | 2.2M |
| 2024-11-27 | 108.50 | 110.50 | 106.51 | 110.04 | 2.1M |
| 2024-11-26 | 111.91 | 113.18 | 108.58 | 108.65 | 1.8M |
| 2024-11-25 | 112.00 | 115.00 | 109.30 | 111.83 | 2.0M |
| 2024-11-22 | 114.87 | 117.37 | 110.71 | 111.89 | 2.6M |
| 2024-11-21 | 114.00 | 117.35 | 113.60 | 114.61 | 2.1M |
| 2024-11-20 | 114.60 | 116.65 | 113.00 | 114.80 | 2.2M |
| 2024-11-19 | 109.82 | 115.00 | 109.35 | 114.65 | 2.7M |
| 2024-11-18 | 108.54 | 112.49 | 107.35 | 109.18 | 2.6M |
| 2024-11-15 | 114.19 | 115.50 | 108.41 | 108.54 | 2.8M |
| 2024-11-14 | 117.00 | 119.95 | 114.01 | 114.53 | 2.6M |
| 2024-11-13 | 117.07 | 120.37 | 116.49 | 118.25 | 3.0M |
| 2024-11-12 | 122.00 | 123.64 | 117.01 | 118.02 | 4.5M |
| 2024-11-11 | 117.90 | 124.60 | 117.27 | 123.00 | 6.4M |
| 2024-11-08 | 117.20 | 122.70 | 115.38 | 115.68 | 5.7M |
| 2024-11-07 | 107.60 | 112.68 | 107.30 | 112.60 | 3.2M |
| 2024-11-06 | 109.16 | 112.50 | 107.00 | 108.36 | 4.3M |
| 2024-11-05 | 104.51 | 109.10 | 104.02 | 109.10 | 3.9M |
| 2024-11-04 | 102.50 | 106.25 | 101.88 | 104.97 | 2.2M |
| 2024-11-01 | 105.25 | 106.66 | 102.40 | 102.42 | 2.9M |
| 2024-10-31 | 105.32 | 107.79 | 103.80 | 106.61 | 3.4M |
| 2024-10-30 | 104.93 | 106.80 | 103.60 | 104.51 | 2.0M |
| 2024-10-29 | 106.99 | 109.00 | 105.36 | 105.50 | 2.5M |
| 2024-10-28 | 109.07 | 109.20 | 106.75 | 108.00 | 2.3M |
| 2024-10-25 | 108.05 | 111.15 | 106.70 | 109.07 | 3.2M |
| 2024-10-24 | 108.07 | 109.59 | 106.70 | 107.62 | 2.3M |
| 2024-10-23 | 110.02 | 111.88 | 107.91 | 108.92 | 3.1M |
| 2024-10-22 | 114.50 | 115.00 | 109.73 | 111.20 | 3.4M |
| 2024-10-21 | 115.44 | 122.49 | 111.11 | 115.93 | 5.3M |
| 2024-10-18 | 104.60 | 121.49 | 104.06 | 113.41 | 4.8M |
| 2024-10-17 | 108.45 | 109.75 | 104.82 | 104.92 | 2.3M |
| 2024-10-16 | 108.12 | 111.75 | 107.20 | 107.60 | 1.9M |
| 2024-10-15 | 115.98 | 117.96 | 111.95 | 112.11 | 2.5M |
| 2024-10-14 | 118.86 | 118.86 | 108.50 | 116.25 | 2.9M |
| 2024-10-11 | 121.21 | 122.51 | 110.00 | 114.30 | 3.1M |
| 2024-10-10 | 131.00 | 131.30 | 116.66 | 121.89 | 4.6M |
| 2024-10-09 | 126.60 | 139.99 | 120.21 | 126.97 | 6.9M |
| 2024-10-08 | 126.59 | 126.59 | 120.12 | 126.59 | 5.3M |
| 2024-09-30 | 95.23 | 105.80 | 94.00 | 105.49 | 3.4M |
| 2024-09-27 | 86.28 | 90.00 | 86.06 | 89.98 | 0.9M |
| 2024-09-26 | 81.61 | 84.79 | 80.40 | 84.57 | 1.3M |
| 2024-09-25 | 82.50 | 83.88 | 81.58 | 81.75 | 1.2M |
| 2024-09-24 | 78.11 | 81.89 | 78.00 | 81.45 | 1.3M |
| 2024-09-23 | 80.14 | 80.69 | 77.21 | 77.66 | 1.3M |
| 2024-09-20 | 81.02 | 81.36 | 79.72 | 80.12 | 0.7M |
| 2024-09-19 | 81.88 | 82.62 | 80.16 | 80.86 | 0.9M |
| 2024-09-18 | 82.33 | 83.43 | 80.32 | 81.20 | 0.8M |
| 2024-09-13 | 81.63 | 83.51 | 81.50 | 81.83 | 0.9M |
| 2024-09-12 | 83.12 | 83.41 | 81.80 | 81.81 | 0.5M |
| 2024-09-11 | 82.10 | 83.50 | 81.80 | 82.82 | 0.6M |
| 2024-09-10 | 82.02 | 83.28 | 81.85 | 82.91 | 0.6M |
| 2024-09-09 | 81.90 | 83.44 | 81.20 | 82.00 | 0.6M |
| 2024-09-06 | 83.43 | 84.85 | 82.20 | 82.26 | 0.6M |
| 2024-09-05 | 84.75 | 85.09 | 82.30 | 83.43 | 0.9M |
| 2024-09-04 | 82.79 | 85.00 | 81.80 | 83.70 | 1.0M |
| 2024-09-03 | 86.05 | 87.27 | 83.19 | 83.41 | 1.4M |
| 2024-09-02 | 90.70 | 91.16 | 86.26 | 86.30 | 1.3M |
| 2024-08-30 | 88.75 | 91.60 | 88.75 | 91.48 | 1.8M |
| 2024-08-29 | 88.27 | 90.33 | 87.89 | 89.02 | 0.9M |
| 2024-08-28 | 87.41 | 88.86 | 87.16 | 88.66 | 0.9M |
| 2024-08-27 | 87.45 | 88.80 | 86.94 | 87.30 | 0.7M |
| 2024-08-26 | 87.97 | 89.58 | 87.40 | 87.76 | 0.8M |
| 2024-08-23 | 88.88 | 88.88 | 86.20 | 88.00 | 0.9M |
| 2024-08-22 | 88.82 | 89.83 | 87.62 | 88.50 | 0.7M |
| 2024-08-21 | 89.60 | 91.20 | 88.03 | 88.81 | 1.0M |
| 2024-08-20 | 91.73 | 92.00 | 89.53 | 89.71 | 0.7M |
| 2024-08-19 | 92.03 | 92.55 | 90.11 | 91.40 | 1.0M |
| 2024-08-16 | 94.49 | 94.49 | 91.42 | 91.57 | 0.8M |
| 2024-08-15 | 92.96 | 93.51 | 91.51 | 92.75 | 1.4M |
| 2024-08-14 | 94.88 | 95.50 | 92.30 | 92.31 | 1.0M |
| 2024-08-13 | 94.98 | 95.33 | 91.90 | 94.21 | 1.6M |
| 2024-08-12 | 94.60 | 97.76 | 93.80 | 94.19 | 1.5M |
| 2024-08-09 | 98.70 | 99.00 | 95.18 | 95.53 | 1.9M |
| 2024-08-08 | 94.99 | 98.00 | 92.88 | 96.60 | 3.7M |
| 2024-08-07 | 87.77 | 93.49 | 87.35 | 91.28 | 1.8M |
| 2024-08-06 | 88.17 | 88.70 | 86.62 | 88.15 | 0.8M |
| 2024-08-05 | 88.97 | 90.00 | 86.58 | 86.66 | 1.2M |
| 2024-08-02 | 90.50 | 92.49 | 89.49 | 89.61 | 1.2M |
| 2024-08-01 | 90.44 | 93.20 | 90.21 | 92.00 | 1.6M |
| 2024-07-31 | 87.97 | 91.20 | 87.96 | 90.80 | 1.8M |
| 2024-07-30 | 86.98 | 89.33 | 84.35 | 88.93 | 1.2M |
| 2024-07-29 | 88.00 | 89.98 | 86.51 | 86.87 | 1.1M |
| 2024-07-26 | 86.44 | 88.56 | 86.05 | 87.80 | 0.8M |
| 2024-07-25 | 86.02 | 87.56 | 85.74 | 86.18 | 0.9M |
| 2024-07-24 | 89.36 | 89.80 | 86.18 | 87.00 | 1.5M |
| 2024-07-23 | 94.98 | 95.50 | 89.00 | 89.36 | 1.8M |
| 2024-07-22 | 93.78 | 95.00 | 92.79 | 95.00 | 1.7M |
| 2024-07-19 | 93.01 | 94.50 | 91.80 | 93.01 | 1.8M |
| 2024-07-18 | 91.52 | 94.62 | 90.88 | 93.93 | 1.9M |
| 2024-07-17 | 90.35 | 93.25 | 89.01 | 92.50 | 2.0M |
| 2024-07-16 | 89.86 | 90.78 | 88.62 | 90.71 | 1.4M |
| 2024-07-15 | 89.07 | 91.32 | 89.00 | 90.33 | 1.2M |
| 2024-07-12 | 87.79 | 89.45 | 86.50 | 88.80 | 1.0M |
| 2024-07-11 | 87.90 | 88.80 | 86.38 | 88.01 | 1.3M |
| 2024-07-10 | 89.48 | 89.48 | 86.92 | 86.95 | 1.2M |
| 2024-07-09 | 86.10 | 89.26 | 85.98 | 88.89 | 1.6M |
| 2024-07-08 | 85.98 | 88.21 | 85.50 | 86.11 | 1.4M |
| 2024-07-05 | 87.49 | 87.50 | 83.75 | 85.93 | 1.6M |
| 2024-07-04 | 87.70 | 88.89 | 86.80 | 87.09 | 1.4M |
| 2024-07-03 | 84.25 | 87.98 | 83.58 | 87.77 | 1.6M |
| 2024-07-02 | 85.21 | 86.39 | 84.04 | 84.62 | 1.0M |
| 2024-07-01 | 84.87 | 86.00 | 82.50 | 85.21 | 1.3M |
| 2024-06-28 | 81.52 | 84.80 | 81.03 | 84.51 | 1.7M |
| 2024-06-27 | 80.77 | 82.99 | 79.41 | 82.34 | 2.1M |
| 2024-06-26 | 80.58 | 81.60 | 79.55 | 81.15 | 1.6M |
| 2024-06-25 | 84.00 | 84.08 | 79.46 | 80.20 | 1.7M |
| 2024-06-24 | 85.75 | 87.50 | 83.45 | 83.58 | 2.0M |
| 2024-06-21 | 84.50 | 86.83 | 83.00 | 86.29 | 1.9M |
| 2024-06-20 | 85.00 | 87.60 | 84.50 | 85.21 | 2.1M |
| 2024-06-19 | 86.15 | 86.73 | 83.65 | 84.88 | 1.6M |
| 2024-06-18 | 85.38 | 86.60 | 84.79 | 85.63 | 2.0M |
| 2024-06-17 | 83.58 | 86.37 | 83.00 | 85.38 | 3.0M |
| 2024-06-14 | 86.65 | 86.88 | 82.80 | 82.80 | 5.4M |
| 2024-06-13 | 84.99 | 89.35 | 84.99 | 87.05 | 5.0M |
| 2024-06-12 | 83.00 | 84.92 | 82.20 | 83.80 | 3.6M |
| 2024-06-11 | 79.71 | 82.70 | 79.51 | 82.67 | 3.4M |
| 2024-06-07 | 79.26 | 80.84 | 78.63 | 79.54 | 1.7M |
| 2024-06-06 | 80.04 | 81.49 | 78.90 | 78.90 | 2.0M |
| 2024-06-05 | 79.00 | 80.77 | 78.66 | 79.70 | 2.1M |
| 2024-06-04 | 79.95 | 79.95 | 77.50 | 79.02 | 1.7M |
| 2024-06-03 | 76.60 | 79.70 | 76.58 | 78.68 | 3.3M |
| 2024-05-31 | 75.49 | 76.10 | 74.74 | 75.92 | 1.6M |
| 2024-05-30 | 74.16 | 76.20 | 73.86 | 75.50 | 1.9M |
| 2024-05-29 | 76.13 | 76.70 | 74.48 | 74.73 | 1.3M |
| 2024-05-28 | 77.08 | 78.77 | 76.10 | 76.10 | 1.7M |
| 2024-05-27 | 75.13 | 77.17 | 72.57 | 76.99 | 1.7M |
| 2024-05-24 | 77.50 | 77.78 | 74.87 | 74.88 | 1.1M |
| 2024-05-23 | 78.48 | 79.14 | 77.50 | 77.50 | 1.0M |
| 2024-05-22 | 78.56 | 78.82 | 77.30 | 78.49 | 0.9M |
| 2024-05-21 | 78.08 | 78.78 | 77.66 | 78.04 | 0.9M |
| 2024-05-20 | 78.90 | 80.53 | 78.09 | 78.45 | 1.4M |
| 2024-05-17 | 77.05 | 79.18 | 76.65 | 79.03 | 1.2M |
| 2024-05-16 | 76.98 | 77.82 | 75.75 | 77.82 | 1.2M |
| 2024-05-15 | 77.50 | 77.99 | 75.61 | 76.06 | 1.1M |
| 2024-05-14 | 78.04 | 78.77 | 76.88 | 77.62 | 1.2M |
| 2024-05-13 | 77.40 | 78.56 | 76.47 | 76.89 | 1.2M |
| 2024-05-10 | 80.55 | 80.90 | 77.60 | 77.85 | 2.1M |
| 2024-05-09 | 78.28 | 81.45 | 78.28 | 80.50 | 2.0M |
| 2024-05-08 | 79.00 | 80.25 | 78.08 | 78.29 | 1.5M |
| 2024-05-07 | 82.35 | 82.79 | 79.00 | 79.55 | 2.3M |
| 2024-05-06 | 83.43 | 83.89 | 81.87 | 82.71 | 1.6M |
| 2024-04-30 | 83.53 | 84.39 | 81.84 | 82.01 | 1.8M |
| 2024-04-29 | 81.00 | 84.80 | 80.33 | 83.89 | 3.1M |
| 2024-04-26 | 81.48 | 84.47 | 81.00 | 84.40 | 1.9M |
| 2024-04-25 | 81.90 | 82.78 | 80.67 | 81.44 | 1.1M |
| 2024-04-24 | 81.43 | 82.75 | 81.03 | 81.67 | 1.4M |
| 2024-04-23 | 81.13 | 82.48 | 80.20 | 81.37 | 1.2M |
| 2024-04-22 | 77.30 | 81.50 | 77.02 | 80.91 | 1.7M |
| 2024-04-19 | 81.09 | 81.74 | 77.78 | 77.78 | 1.7M |
| 2024-04-18 | 82.20 | 83.51 | 81.66 | 82.00 | 1.4M |
| 2024-04-17 | 80.94 | 82.87 | 79.20 | 82.87 | 1.8M |
| 2024-04-16 | 82.04 | 82.86 | 79.65 | 79.92 | 1.7M |
| 2024-04-15 | 79.99 | 83.29 | 79.51 | 81.91 | 1.9M |
| 2024-04-12 | 80.00 | 80.78 | 78.91 | 79.02 | 0.9M |
| 2024-04-11 | 80.50 | 81.54 | 79.39 | 79.82 | 1.1M |
| 2024-04-10 | 83.00 | 83.69 | 80.55 | 80.79 | 1.1M |
| 2024-04-09 | 82.04 | 83.30 | 81.62 | 83.00 | 1.3M |
| 2024-04-08 | 84.63 | 86.38 | 82.55 | 82.80 | 1.3M |
| 2024-04-03 | 85.31 | 86.84 | 84.45 | 84.65 | 1.4M |
| 2024-04-02 | 86.66 | 87.18 | 84.63 | 85.70 | 1.3M |
| 2024-04-01 | 87.76 | 88.37 | 86.80 | 87.26 | 1.2M |
| 2024-03-29 | 84.10 | 87.98 | 83.88 | 86.80 | 1.7M |
| 2024-03-28 | 84.01 | 86.48 | 84.01 | 84.61 | 1.8M |
| 2024-03-27 | 86.35 | 86.95 | 83.67 | 83.78 | 1.7M |
| 2024-03-26 | 88.15 | 89.66 | 85.81 | 86.40 | 2.3M |
| 2024-03-25 | 94.20 | 94.20 | 87.01 | 88.00 | 4.1M |
| 2024-03-22 | 93.00 | 97.71 | 93.00 | 94.22 | 4.3M |
| 2024-03-21 | 92.01 | 95.30 | 90.58 | 93.03 | 3.8M |
| 2024-03-20 | 90.11 | 91.42 | 89.89 | 90.40 | 1.1M |
| 2024-03-19 | 92.94 | 93.12 | 90.40 | 90.41 | 1.8M |
| 2024-03-18 | 92.80 | 93.20 | 90.10 | 92.94 | 2.4M |
| 2024-03-15 | 93.39 | 93.40 | 91.21 | 92.86 | 1.4M |
| 2024-03-14 | 93.40 | 94.54 | 91.77 | 93.13 | 1.2M |
| 2024-03-13 | 96.22 | 96.88 | 94.06 | 94.32 | 1.3M |
| 2024-03-12 | 95.00 | 97.10 | 94.67 | 95.28 | 1.5M |
| 2024-03-11 | 92.00 | 95.21 | 91.22 | 94.98 | 2.1M |
| 2024-03-08 | 93.27 | 95.60 | 92.60 | 92.68 | 2.8M |
| 2024-03-07 | 95.00 | 98.22 | 93.08 | 93.13 | 2.0M |
| 2024-03-06 | 94.13 | 95.88 | 92.09 | 94.24 | 1.8M |
| 2024-03-05 | 96.52 | 96.59 | 93.61 | 94.15 | 2.1M |
| 2024-03-04 | 96.01 | 97.88 | 94.50 | 96.61 | 2.4M |
| 2024-03-01 | 97.00 | 98.54 | 94.18 | 96.25 | 3.6M |
| 2024-02-29 | 90.50 | 98.23 | 90.20 | 98.23 | 4.7M |
| 2024-02-28 | 91.78 | 92.33 | 86.94 | 87.05 | 2.6M |
| 2024-02-27 | 86.07 | 92.12 | 85.90 | 91.95 | 2.8M |
| 2024-02-26 | 86.55 | 87.76 | 85.67 | 86.89 | 2.0M |
| 2024-02-23 | 86.80 | 86.80 | 84.09 | 86.36 | 1.8M |
| 2024-02-22 | 86.68 | 86.90 | 84.70 | 85.60 | 1.8M |
| 2024-02-21 | 85.47 | 88.25 | 84.71 | 86.30 | 1.7M |
| 2024-02-20 | 86.09 | 86.60 | 84.50 | 85.80 | 1.3M |
| 2024-02-19 | 90.15 | 90.49 | 85.00 | 86.72 | 2.2M |
| 2024-02-08 | 85.50 | 93.64 | 85.47 | 87.22 | 2.5M |
| 2024-02-07 | 79.40 | 86.68 | 79.33 | 86.03 | 3.3M |
| 2024-02-06 | 74.00 | 79.97 | 71.35 | 79.97 | 2.5M |
| 2024-02-05 | 74.00 | 74.74 | 68.80 | 73.00 | 2.1M |
| 2024-02-02 | 78.50 | 78.50 | 71.77 | 74.04 | 1.9M |
| 2024-02-01 | 77.22 | 79.85 | 75.01 | 77.80 | 1.6M |
| 2024-01-31 | 76.86 | 79.69 | 76.77 | 77.52 | 1.6M |
| 2024-01-30 | 80.42 | 81.30 | 78.00 | 78.02 | 1.4M |
| 2024-01-29 | 82.39 | 85.98 | 80.60 | 80.81 | 2.2M |
| 2024-01-26 | 88.20 | 88.20 | 81.73 | 82.40 | 3.7M |
| 2024-01-25 | 90.30 | 93.61 | 89.20 | 93.30 | 1.3M |
| 2024-01-24 | 92.17 | 92.49 | 88.41 | 90.30 | 1.2M |
| 2024-01-23 | 87.37 | 92.45 | 87.30 | 91.45 | 1.6M |
| 2024-01-22 | 92.10 | 92.62 | 87.15 | 87.30 | 1.3M |
| 2024-01-19 | 92.72 | 94.55 | 92.19 | 92.30 | 1.0M |
| 2024-01-18 | 91.78 | 92.98 | 89.66 | 92.63 | 1.2M |
| 2024-01-17 | 96.36 | 96.99 | 92.10 | 92.10 | 1.3M |
| 2024-01-16 | 96.28 | 98.88 | 95.00 | 96.87 | 1.0M |
| 2024-01-15 | 95.08 | 97.98 | 94.44 | 96.48 | 0.7M |
| 2024-01-12 | 96.41 | 97.87 | 95.95 | 96.00 | 0.8M |
| 2024-01-11 | 95.39 | 97.15 | 94.58 | 96.27 | 1.1M |
| 2024-01-10 | 95.99 | 99.54 | 95.40 | 95.40 | 1.6M |
| 2024-01-09 | 96.06 | 97.20 | 93.41 | 94.00 | 1.0M |
| 2024-01-08 | 98.00 | 99.90 | 95.73 | 95.87 | 0.9M |
| 2024-01-05 | 100.98 | 101.20 | 98.50 | 98.80 | 0.6M |
| 2024-01-04 | 101.17 | 101.80 | 99.61 | 100.21 | 0.6M |
| 2024-01-03 | 101.65 | 102.90 | 99.90 | 101.34 | 1.1M |
| 2024-01-02 | 104.70 | 104.70 | 101.70 | 101.80 | 1.0M |