100.50
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 | 100.00 | 101.00 | 99.20 | 100.50 | 0.9M |
| 2024-12-30 | 99.50 | 104.00 | 99.20 | 100.00 | 3.5M |
| 2024-12-27 | 100.50 | 101.00 | 98.90 | 99.20 | 1.2M |
| 2024-12-26 | 102.00 | 103.00 | 100.00 | 100.50 | 1.2M |
| 2024-12-25 | 99.80 | 101.50 | 99.50 | 101.00 | 2.0M |
| 2024-12-24 | 101.00 | 101.00 | 98.60 | 98.60 | 1.4M |
| 2024-12-23 | 101.00 | 104.50 | 99.50 | 99.50 | 2.6M |
| 2024-12-20 | 102.00 | 102.50 | 99.20 | 99.70 | 1.9M |
| 2024-12-19 | 100.50 | 102.00 | 100.00 | 101.00 | 1.5M |
| 2024-12-18 | 99.20 | 102.50 | 97.50 | 102.00 | 2.2M |
| 2024-12-17 | 99.00 | 100.50 | 98.80 | 98.90 | 1.9M |
| 2024-12-16 | 100.50 | 103.00 | 97.90 | 97.90 | 3.6M |
| 2024-12-13 | 102.00 | 103.00 | 100.00 | 100.00 | 2.7M |
| 2024-12-12 | 106.50 | 107.50 | 102.50 | 103.00 | 2.5M |
| 2024-12-11 | 106.00 | 107.00 | 105.00 | 105.50 | 1.9M |
| 2024-12-10 | 109.50 | 110.50 | 107.00 | 107.00 | 1.5M |
| 2024-12-09 | 110.50 | 110.50 | 107.50 | 109.50 | 1.3M |
| 2024-12-06 | 111.00 | 113.50 | 109.00 | 110.00 | 2.7M |
| 2024-12-05 | 112.50 | 114.00 | 110.00 | 110.00 | 1.7M |
| 2024-12-04 | 112.50 | 113.50 | 111.50 | 112.00 | 1.1M |
| 2024-12-03 | 112.50 | 115.50 | 111.50 | 113.00 | 2.4M |
| 2024-12-02 | 110.00 | 111.50 | 108.50 | 110.00 | 1.4M |
| 2024-11-29 | 109.00 | 109.50 | 107.50 | 109.00 | 1.2M |
| 2024-11-28 | 113.50 | 113.50 | 107.50 | 109.50 | 2.0M |
| 2024-11-27 | 115.00 | 115.00 | 113.00 | 113.00 | 1.5M |
| 2024-11-26 | 114.00 | 116.50 | 113.00 | 114.00 | 2.2M |
| 2024-11-25 | 111.50 | 114.50 | 111.00 | 114.50 | 3.1M |
| 2024-11-22 | 108.50 | 110.50 | 108.50 | 109.50 | 1.5M |
| 2024-11-21 | 107.50 | 109.00 | 107.00 | 107.50 | 1.0M |
| 2024-11-20 | 110.00 | 110.00 | 106.50 | 107.50 | 1.8M |
| 2024-11-19 | 107.50 | 110.00 | 106.50 | 110.00 | 1.5M |
| 2024-11-18 | 109.50 | 109.50 | 106.00 | 106.00 | 2.1M |
| 2024-11-15 | 109.00 | 113.00 | 109.00 | 110.00 | 2.4M |
| 2024-11-14 | 113.00 | 115.00 | 108.00 | 108.50 | 3.9M |
| 2024-11-13 | 114.00 | 114.50 | 112.00 | 114.00 | 2.0M |
| 2024-11-12 | 113.00 | 114.00 | 111.50 | 112.50 | 1.5M |
| 2024-11-11 | 113.50 | 116.00 | 112.50 | 114.00 | 2.0M |
| 2024-11-08 | 117.00 | 117.50 | 114.00 | 114.00 | 2.6M |
| 2024-11-07 | 113.50 | 118.00 | 113.00 | 116.50 | 4.2M |
| 2024-11-06 | 113.00 | 114.00 | 112.00 | 112.00 | 1.0M |
| 2024-11-05 | 112.00 | 115.00 | 112.00 | 112.50 | 3.5M |
| 2024-11-04 | 112.50 | 113.50 | 111.00 | 112.00 | 1.1M |
| 2024-11-01 | 110.00 | 113.00 | 109.00 | 113.00 | 1.6M |
| 2024-10-30 | 112.50 | 113.00 | 111.50 | 112.00 | 1.5M |
| 2024-10-29 | 113.00 | 113.50 | 110.50 | 111.50 | 2.1M |
| 2024-10-28 | 117.00 | 118.00 | 112.50 | 113.00 | 4.0M |
| 2024-10-25 | 116.50 | 118.00 | 115.00 | 115.00 | 2.7M |
| 2024-10-24 | 120.00 | 121.00 | 115.00 | 115.50 | 4.4M |
| 2024-10-23 | 114.00 | 121.00 | 114.00 | 120.50 | 9.8M |
| 2024-10-22 | 115.50 | 116.00 | 112.50 | 113.50 | 2.7M |
| 2024-10-21 | 114.50 | 117.50 | 114.50 | 116.00 | 2.1M |
| 2024-10-18 | 116.50 | 116.50 | 114.00 | 114.50 | 1.8M |
| 2024-10-17 | 115.50 | 118.00 | 115.00 | 116.00 | 1.7M |
| 2024-10-16 | 115.50 | 118.00 | 114.50 | 115.50 | 2.4M |
| 2024-10-15 | 119.00 | 119.00 | 116.00 | 116.00 | 2.1M |
| 2024-10-14 | 117.00 | 120.00 | 116.50 | 118.50 | 3.3M |
| 2024-10-11 | 119.00 | 119.00 | 115.50 | 115.50 | 2.1M |
| 2024-10-09 | 122.00 | 123.50 | 118.00 | 118.00 | 2.7M |
| 2024-10-08 | 122.50 | 123.00 | 119.50 | 121.00 | 2.1M |
| 2024-10-07 | 121.00 | 125.50 | 120.50 | 124.00 | 3.7M |
| 2024-10-04 | 124.50 | 125.00 | 118.00 | 119.50 | 3.6M |
| 2024-10-01 | 123.00 | 124.50 | 121.50 | 124.00 | 3.0M |
| 2024-09-30 | 127.00 | 129.00 | 122.00 | 122.00 | 5.2M |
| 2024-09-27 | 126.50 | 129.00 | 125.50 | 125.50 | 3.8M |
| 2024-09-26 | 128.00 | 130.00 | 124.50 | 125.00 | 6.1M |
| 2024-09-25 | 125.50 | 126.50 | 123.50 | 125.00 | 3.4M |
| 2024-09-24 | 128.00 | 128.00 | 123.00 | 125.00 | 4.3M |
| 2024-09-23 | 126.50 | 130.50 | 126.00 | 127.00 | 9.0M |
| 2024-09-20 | 128.00 | 130.00 | 124.50 | 125.50 | 6.1M |
| 2024-09-19 | 125.50 | 128.50 | 124.50 | 125.50 | 9.7M |
| 2024-09-18 | 118.00 | 128.50 | 118.00 | 126.50 | 12.1M |
| 2024-09-16 | 117.50 | 118.50 | 116.50 | 118.00 | 1.9M |
| 2024-09-13 | 119.00 | 120.00 | 115.50 | 117.00 | 2.4M |
| 2024-09-12 | 115.00 | 119.00 | 114.00 | 118.50 | 3.7M |
| 2024-09-11 | 116.00 | 116.50 | 112.50 | 112.50 | 4.1M |
| 2024-09-10 | 123.00 | 123.00 | 113.50 | 115.00 | 4.1M |
| 2024-09-09 | 120.00 | 122.50 | 117.50 | 120.50 | 5.1M |
| 2024-09-06 | 120.62 | 123.56 | 119.64 | 120.13 | 3.5M |
| 2024-09-05 | 124.54 | 125.52 | 118.66 | 119.15 | 3.8M |
| 2024-09-04 | 122.09 | 124.54 | 118.66 | 121.11 | 7.5M |
| 2024-09-03 | 134.35 | 136.31 | 130.42 | 130.42 | 5.1M |
| 2024-09-02 | 131.40 | 139.25 | 131.40 | 133.37 | 11.6M |
| 2024-08-30 | 133.86 | 134.84 | 130.42 | 130.42 | 3.5M |
| 2024-08-29 | 133.37 | 135.33 | 132.88 | 133.37 | 4.0M |
| 2024-08-28 | 135.33 | 135.82 | 132.38 | 133.37 | 3.9M |
| 2024-08-27 | 134.35 | 136.31 | 132.88 | 135.33 | 5.3M |
| 2024-08-26 | 139.25 | 139.74 | 133.86 | 133.86 | 7.5M |
| 2024-08-23 | 134.35 | 138.76 | 132.38 | 138.76 | 12.6M |
| 2024-08-22 | 137.78 | 145.62 | 135.82 | 136.31 | 40.9M |
| 2024-08-21 | 128.46 | 138.27 | 126.99 | 135.82 | 25.3M |
| 2024-08-20 | 126.99 | 130.91 | 126.50 | 127.97 | 7.9M |
| 2024-08-19 | 131.00 | 131.50 | 128.00 | 128.50 | 5.1M |
| 2024-08-16 | 132.00 | 134.50 | 129.50 | 129.50 | 10.6M |
| 2024-08-15 | 133.50 | 135.50 | 129.00 | 129.00 | 13.8M |
| 2024-08-14 | 136.00 | 137.00 | 129.50 | 134.50 | 15.5M |
| 2024-08-13 | 129.50 | 134.00 | 125.50 | 134.00 | 17.1M |
| 2024-08-12 | 125.50 | 136.00 | 125.50 | 133.50 | 17.8M |
| 2024-08-09 | 120.50 | 129.00 | 120.00 | 124.50 | 21.4M |
| 2024-08-08 | 121.00 | 123.50 | 116.50 | 117.50 | 8.4M |
| 2024-08-07 | 120.50 | 126.00 | 118.50 | 125.00 | 12.9M |
| 2024-08-06 | 121.50 | 124.00 | 111.50 | 120.00 | 16.9M |
| 2024-08-05 | 122.00 | 122.50 | 116.50 | 118.00 | 14.0M |
| 2024-08-02 | 134.00 | 136.00 | 129.00 | 129.00 | 8.5M |
| 2024-08-01 | 139.50 | 141.00 | 137.00 | 137.00 | 6.1M |
| 2024-07-31 | 143.00 | 144.00 | 138.00 | 138.00 | 7.2M |
| 2024-07-30 | 138.50 | 144.00 | 137.00 | 143.50 | 12.3M |
| 2024-07-29 | 153.50 | 154.00 | 138.00 | 139.50 | 18.9M |
| 2024-07-26 | 147.00 | 155.00 | 146.50 | 152.00 | 9.3M |
| 2024-07-23 | 150.50 | 154.50 | 149.00 | 154.00 | 14.1M |
| 2024-07-22 | 158.00 | 160.00 | 148.00 | 148.00 | 19.8M |
| 2024-07-19 | 156.00 | 161.00 | 156.00 | 156.00 | 16.0M |
| 2024-07-18 | 156.00 | 159.50 | 154.50 | 155.50 | 11.1M |
| 2024-07-17 | 157.50 | 160.50 | 156.00 | 158.00 | 11.3M |
| 2024-07-16 | 159.50 | 161.00 | 154.50 | 158.00 | 14.8M |
| 2024-07-15 | 158.00 | 163.00 | 154.00 | 158.50 | 21.3M |
| 2024-07-12 | 160.00 | 163.00 | 157.00 | 158.00 | 29.7M |
| 2024-07-11 | 161.00 | 166.50 | 157.00 | 159.00 | 50.1M |
| 2024-07-10 | 151.50 | 161.50 | 148.50 | 160.00 | 60.2M |
| 2024-07-09 | 148.50 | 153.00 | 147.00 | 149.50 | 19.3M |
| 2024-07-08 | 152.00 | 154.00 | 147.50 | 147.50 | 14.1M |
| 2024-07-05 | 155.50 | 157.00 | 151.00 | 152.50 | 28.5M |
| 2024-07-04 | 150.00 | 158.00 | 148.50 | 154.50 | 44.3M |
| 2024-07-03 | 149.50 | 150.50 | 147.00 | 147.00 | 11.0M |
| 2024-07-02 | 146.00 | 150.00 | 145.50 | 149.00 | 14.3M |
| 2024-07-01 | 150.00 | 151.00 | 145.00 | 145.50 | 11.3M |
| 2024-06-28 | 148.50 | 151.00 | 148.00 | 149.00 | 16.8M |
| 2024-06-27 | 147.00 | 153.00 | 146.00 | 148.50 | 40.2M |
| 2024-06-26 | 150.00 | 151.50 | 145.00 | 145.00 | 28.2M |
| 2024-06-25 | 139.50 | 149.50 | 138.00 | 149.50 | 34.1M |
| 2024-06-24 | 146.50 | 148.00 | 139.50 | 140.50 | 19.5M |
| 2024-06-21 | 147.50 | 151.00 | 145.50 | 147.00 | 27.0M |
| 2024-06-20 | 146.00 | 155.00 | 145.00 | 147.00 | 53.5M |
| 2024-06-19 | 145.50 | 147.50 | 140.00 | 145.00 | 42.1M |
| 2024-06-18 | 141.00 | 146.00 | 136.00 | 144.00 | 52.1M |
| 2024-06-17 | 140.50 | 148.00 | 138.00 | 139.00 | 77.1M |
| 2024-06-14 | 127.00 | 136.00 | 127.00 | 136.00 | 35.3M |
| 2024-06-13 | 119.00 | 127.00 | 117.50 | 124.00 | 33.3M |
| 2024-06-12 | 125.00 | 126.50 | 118.00 | 118.50 | 25.3M |
| 2024-06-11 | 122.50 | 126.50 | 120.00 | 124.50 | 57.4M |
| 2024-06-07 | 108.50 | 118.00 | 108.00 | 118.00 | 27.4M |
| 2024-06-06 | 109.50 | 111.00 | 107.00 | 107.50 | 5.8M |
| 2024-06-05 | 108.50 | 110.50 | 107.00 | 108.50 | 4.7M |
| 2024-06-04 | 107.50 | 111.50 | 106.50 | 107.50 | 8.8M |
| 2024-06-03 | 108.00 | 109.00 | 106.50 | 107.50 | 3.6M |
| 2024-05-31 | 108.50 | 108.50 | 106.00 | 107.00 | 5.1M |
| 2024-05-30 | 110.00 | 112.00 | 107.00 | 107.50 | 7.0M |
| 2024-05-29 | 111.50 | 113.00 | 110.00 | 110.00 | 6.5M |
| 2024-05-28 | 114.00 | 114.00 | 110.50 | 111.00 | 8.0M |
| 2024-05-27 | 111.00 | 115.00 | 110.00 | 112.50 | 12.9M |
| 2024-05-24 | 107.50 | 111.50 | 105.50 | 110.50 | 9.9M |
| 2024-05-23 | 110.00 | 110.50 | 107.00 | 107.50 | 6.9M |
| 2024-05-22 | 113.00 | 113.00 | 109.00 | 110.00 | 7.7M |
| 2024-05-21 | 116.00 | 116.50 | 111.00 | 112.00 | 7.3M |
| 2024-05-20 | 118.50 | 121.50 | 114.50 | 115.50 | 10.8M |
| 2024-05-17 | 116.00 | 118.50 | 114.50 | 118.00 | 9.0M |
| 2024-05-16 | 119.50 | 120.50 | 114.50 | 114.50 | 10.1M |
| 2024-05-15 | 122.50 | 123.50 | 119.00 | 119.00 | 7.8M |
| 2024-05-14 | 122.50 | 126.00 | 119.50 | 120.50 | 13.4M |
| 2024-05-13 | 127.50 | 128.00 | 120.00 | 122.50 | 13.7M |
| 2024-05-10 | 130.00 | 132.00 | 126.00 | 128.50 | 14.7M |
| 2024-05-09 | 139.00 | 140.50 | 133.00 | 134.00 | 13.1M |
| 2024-05-08 | 132.50 | 143.00 | 129.00 | 138.00 | 27.6M |
| 2024-05-07 | 133.00 | 137.50 | 132.50 | 133.00 | 12.9M |
| 2024-05-06 | 135.00 | 136.00 | 131.50 | 132.50 | 16.6M |
| 2024-05-03 | 149.00 | 151.00 | 135.00 | 135.00 | 31.6M |
| 2024-05-02 | 147.00 | 153.50 | 146.00 | 150.00 | 2.9M |
| 2024-04-30 | 148.50 | 148.50 | 144.00 | 146.00 | 3.4M |
| 2024-04-29 | 156.50 | 156.50 | 149.50 | 150.50 | 3.1M |
| 2024-04-26 | 157.50 | 160.00 | 155.00 | 156.50 | 2.4M |
| 2024-04-25 | 156.00 | 160.00 | 155.00 | 157.50 | 2.4M |
| 2024-04-24 | 157.00 | 162.00 | 152.00 | 161.00 | 2.8M |
| 2024-04-23 | 155.00 | 157.00 | 145.00 | 155.00 | 3.8M |
| 2024-04-22 | 170.00 | 171.00 | 150.00 | 151.50 | 4.6M |
| 2024-04-19 | 172.00 | 174.50 | 158.00 | 165.00 | 6.5M |
| 2024-04-18 | 177.00 | 181.00 | 168.50 | 175.00 | 7.2M |
| 2024-04-17 | 169.50 | 181.50 | 169.50 | 181.50 | 9.0M |
| 2024-04-16 | 168.00 | 170.00 | 158.50 | 167.50 | 13.0M |
| 2024-04-15 | 179.50 | 184.00 | 168.00 | 175.00 | 103.5M |
| 2024-04-12 | 151.50 | 168.00 | 150.00 | 168.00 | 101.0M |
| 2024-04-11 | 144.50 | 154.50 | 140.50 | 153.00 | 109.5M |
| 2024-04-10 | 132.00 | 140.50 | 128.50 | 140.50 | 104.4M |
| 2024-04-09 | 121.00 | 128.00 | 120.50 | 128.00 | 39.6M |
| 2024-04-08 | 107.50 | 116.50 | 107.50 | 116.50 | 29.8M |
| 2024-04-03 | 107.50 | 108.00 | 106.00 | 106.00 | 5.0M |
| 2024-04-02 | 110.50 | 110.50 | 106.00 | 108.50 | 7.6M |
| 2024-04-01 | 111.00 | 112.50 | 109.00 | 109.00 | 7.5M |
| 2024-03-29 | 110.50 | 111.00 | 108.00 | 110.00 | 8.6M |
| 2024-03-28 | 110.00 | 111.50 | 108.00 | 109.50 | 14.7M |
| 2024-03-27 | 114.00 | 115.00 | 108.00 | 111.00 | 27.5M |
| 2024-03-26 | 115.50 | 120.00 | 110.50 | 114.00 | 50.3M |
| 2024-03-25 | 113.00 | 116.50 | 112.00 | 114.50 | 25.3M |
| 2024-03-22 | 114.00 | 116.00 | 110.00 | 112.50 | 25.8M |
| 2024-03-21 | 110.00 | 116.00 | 110.00 | 113.50 | 33.3M |
| 2024-03-20 | 111.50 | 112.50 | 108.00 | 109.00 | 15.6M |
| 2024-03-19 | 111.00 | 113.00 | 110.00 | 111.50 | 22.5M |
| 2024-03-18 | 107.00 | 113.00 | 105.50 | 111.50 | 36.1M |
| 2024-03-15 | 105.50 | 108.00 | 103.00 | 107.00 | 32.6M |
| 2024-03-14 | 106.00 | 108.00 | 101.00 | 106.50 | 35.2M |
| 2024-03-13 | 105.00 | 113.00 | 104.50 | 105.00 | 58.9M |
| 2024-03-12 | 105.00 | 109.50 | 101.00 | 104.50 | 41.9M |
| 2024-03-11 | 109.00 | 110.00 | 103.50 | 104.00 | 17.6M |
| 2024-03-08 | 114.50 | 115.00 | 106.50 | 107.50 | 27.1M |
| 2024-03-07 | 117.50 | 118.00 | 111.50 | 113.50 | 25.0M |
| 2024-03-06 | 116.50 | 119.50 | 114.50 | 118.00 | 38.3M |
| 2024-03-05 | 108.50 | 118.00 | 108.50 | 117.00 | 65.0M |
| 2024-03-04 | 110.00 | 114.00 | 107.00 | 107.50 | 46.9M |
| 2024-03-01 | 102.00 | 108.50 | 99.60 | 106.50 | 85.5M |
| 2024-02-29 | 91.50 | 100.00 | 90.60 | 100.00 | 61.7M |
| 2024-02-27 | 94.90 | 96.40 | 89.40 | 91.00 | 41.7M |
| 2024-02-26 | 91.80 | 98.10 | 90.70 | 94.40 | 82.6M |
| 2024-02-23 | 86.40 | 92.50 | 85.00 | 89.50 | 59.3M |
| 2024-02-22 | 87.50 | 88.50 | 85.20 | 85.80 | 28.0M |
| 2024-02-21 | 83.90 | 89.40 | 83.70 | 87.00 | 39.1M |
| 2024-02-20 | 85.30 | 86.40 | 82.50 | 83.30 | 15.2M |
| 2024-02-19 | 85.70 | 88.30 | 84.40 | 84.80 | 28.3M |
| 2024-02-16 | 81.60 | 86.00 | 81.60 | 84.50 | 20.9M |
| 2024-02-15 | 75.10 | 82.70 | 75.00 | 82.20 | 18.0M |
| 2024-02-05 | 82.00 | 82.70 | 80.50 | 81.30 | 9.9M |
| 2024-02-02 | 87.30 | 87.40 | 82.00 | 82.00 | 24.1M |
| 2024-02-01 | 84.30 | 86.40 | 83.80 | 86.20 | 13.8M |
| 2024-01-31 | 84.70 | 86.60 | 83.60 | 84.00 | 13.8M |
| 2024-01-30 | 84.90 | 86.30 | 84.30 | 85.00 | 11.3M |
| 2024-01-29 | 83.10 | 85.20 | 83.00 | 85.10 | 9.8M |
| 2024-01-26 | 82.70 | 84.00 | 82.40 | 83.00 | 7.4M |
| 2024-01-25 | 84.80 | 84.90 | 82.30 | 82.40 | 9.4M |
| 2024-01-24 | 86.70 | 86.70 | 83.90 | 84.20 | 15.9M |
| 2024-01-23 | 84.90 | 87.40 | 84.90 | 85.70 | 32.5M |
| 2024-01-22 | 80.60 | 84.70 | 80.10 | 84.60 | 21.1M |
| 2024-01-19 | 83.40 | 83.70 | 80.00 | 80.00 | 13.9M |
| 2024-01-18 | 81.40 | 83.00 | 80.90 | 82.40 | 9.4M |
| 2024-01-17 | 81.20 | 83.10 | 80.80 | 81.80 | 10.9M |
| 2024-01-16 | 82.20 | 82.60 | 80.20 | 82.00 | 13.4M |
| 2024-01-15 | 83.50 | 85.60 | 81.40 | 82.60 | 42.8M |
| 2024-01-12 | 80.30 | 83.20 | 80.30 | 81.00 | 20.4M |
| 2024-01-11 | 82.20 | 82.70 | 79.50 | 80.50 | 19.7M |
| 2024-01-10 | 81.50 | 82.80 | 78.40 | 81.70 | 26.7M |
| 2024-01-09 | 80.30 | 82.50 | 80.10 | 81.10 | 24.2M |
| 2024-01-08 | 78.80 | 81.30 | 78.70 | 80.30 | 14.6M |
| 2024-01-05 | 79.40 | 80.50 | 78.20 | 78.20 | 12.4M |
| 2024-01-04 | 79.10 | 82.00 | 78.30 | 79.80 | 25.6M |
| 2024-01-03 | 77.20 | 79.90 | 76.80 | 79.50 | 20.4M |
| 2024-01-02 | 75.00 | 78.30 | 74.40 | 77.70 | 26.4M |