107.00
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 | 73.98 | 74.25 | 68.55 | 68.68 | 14.4M |
| 2024-12-30 | 75.25 | 76.65 | 73.60 | 73.80 | 10.1M |
| 2024-12-27 | 76.92 | 78.98 | 75.32 | 75.56 | 13.4M |
| 2024-12-26 | 73.99 | 77.58 | 73.20 | 77.10 | 12.0M |
| 2024-12-25 | 75.00 | 75.30 | 72.29 | 74.06 | 10.6M |
| 2024-12-24 | 74.89 | 76.58 | 74.03 | 75.30 | 11.5M |
| 2024-12-23 | 78.40 | 78.70 | 74.20 | 74.20 | 15.1M |
| 2024-12-20 | 78.11 | 82.84 | 77.80 | 78.38 | 20.9M |
| 2024-12-19 | 74.43 | 79.30 | 74.20 | 78.36 | 18.4M |
| 2024-12-18 | 71.25 | 77.73 | 70.36 | 75.51 | 15.4M |
| 2024-12-17 | 72.02 | 73.29 | 70.31 | 70.90 | 6.9M |
| 2024-12-16 | 76.26 | 76.98 | 71.97 | 72.82 | 10.2M |
| 2024-12-13 | 73.95 | 77.30 | 72.05 | 75.40 | 15.5M |
| 2024-12-12 | 74.59 | 75.60 | 72.77 | 74.09 | 10.0M |
| 2024-12-11 | 69.93 | 74.82 | 69.66 | 73.83 | 15.2M |
| 2024-12-10 | 72.70 | 72.97 | 69.51 | 69.62 | 8.6M |
| 2024-12-09 | 68.88 | 69.89 | 68.07 | 69.12 | 5.3M |
| 2024-12-06 | 67.40 | 69.95 | 66.80 | 69.17 | 7.0M |
| 2024-12-05 | 67.53 | 68.09 | 66.98 | 67.32 | 4.2M |
| 2024-12-04 | 68.80 | 69.96 | 67.56 | 68.05 | 7.4M |
| 2024-12-03 | 69.21 | 69.21 | 66.80 | 68.00 | 6.2M |
| 2024-12-02 | 68.81 | 70.08 | 68.41 | 69.06 | 6.1M |
| 2024-11-29 | 67.79 | 69.88 | 66.44 | 68.79 | 7.2M |
| 2024-11-28 | 67.55 | 68.66 | 67.06 | 67.67 | 5.9M |
| 2024-11-27 | 65.00 | 68.35 | 64.31 | 68.04 | 7.0M |
| 2024-11-26 | 65.25 | 66.17 | 64.86 | 64.90 | 3.6M |
| 2024-11-25 | 66.26 | 66.56 | 64.08 | 65.29 | 6.3M |
| 2024-11-22 | 69.00 | 70.09 | 66.10 | 66.26 | 7.7M |
| 2024-11-21 | 70.01 | 70.58 | 68.60 | 69.35 | 6.6M |
| 2024-11-20 | 69.75 | 70.70 | 69.21 | 70.08 | 6.1M |
| 2024-11-19 | 68.55 | 70.44 | 67.27 | 70.43 | 8.9M |
| 2024-11-18 | 68.00 | 69.29 | 66.42 | 67.02 | 7.3M |
| 2024-11-15 | 70.45 | 70.61 | 67.76 | 67.93 | 7.8M |
| 2024-11-14 | 73.00 | 73.98 | 69.96 | 70.29 | 9.0M |
| 2024-11-13 | 73.51 | 74.44 | 72.20 | 73.66 | 9.5M |
| 2024-11-12 | 77.00 | 77.00 | 73.40 | 74.36 | 13.7M |
| 2024-11-11 | 72.40 | 76.30 | 72.40 | 76.10 | 18.0M |
| 2024-11-08 | 74.30 | 75.36 | 71.71 | 72.17 | 16.6M |
| 2024-11-07 | 70.60 | 72.77 | 70.06 | 72.58 | 9.8M |
| 2024-11-06 | 72.50 | 73.13 | 70.51 | 70.93 | 11.8M |
| 2024-11-05 | 68.79 | 72.23 | 68.25 | 71.96 | 12.3M |
| 2024-11-04 | 67.34 | 69.14 | 67.02 | 68.30 | 6.3M |
| 2024-11-01 | 68.79 | 68.87 | 66.71 | 66.98 | 8.9M |
| 2024-10-31 | 68.50 | 70.40 | 67.70 | 69.64 | 11.0M |
| 2024-10-30 | 70.69 | 71.88 | 68.32 | 69.30 | 10.7M |
| 2024-10-29 | 72.30 | 73.61 | 70.98 | 71.21 | 12.3M |
| 2024-10-28 | 72.80 | 72.80 | 70.88 | 71.92 | 7.9M |
| 2024-10-25 | 72.00 | 73.86 | 70.30 | 72.37 | 10.1M |
| 2024-10-24 | 71.22 | 72.98 | 71.18 | 71.71 | 7.5M |
| 2024-10-23 | 73.00 | 74.55 | 72.12 | 72.36 | 8.8M |
| 2024-10-22 | 74.99 | 75.90 | 72.22 | 73.36 | 13.8M |
| 2024-10-21 | 73.60 | 79.97 | 71.21 | 76.59 | 25.2M |
| 2024-10-18 | 64.44 | 75.88 | 64.01 | 72.36 | 17.9M |
| 2024-10-17 | 68.00 | 68.50 | 64.62 | 64.75 | 12.2M |
| 2024-10-16 | 68.50 | 69.47 | 65.55 | 66.89 | 10.4M |
| 2024-10-15 | 70.66 | 72.00 | 68.60 | 68.74 | 10.3M |
| 2024-10-14 | 67.92 | 71.10 | 65.80 | 70.92 | 13.7M |
| 2024-10-11 | 74.67 | 75.53 | 65.90 | 67.31 | 13.5M |
| 2024-10-10 | 83.30 | 83.46 | 74.88 | 75.20 | 15.5M |
| 2024-10-09 | 79.84 | 91.00 | 77.11 | 83.32 | 22.5M |
| 2024-10-08 | 84.42 | 84.42 | 77.95 | 84.42 | 21.3M |
| 2024-09-30 | 62.70 | 70.62 | 61.18 | 70.35 | 11.4M |
| 2024-09-27 | 55.03 | 61.18 | 54.12 | 58.85 | 3.9M |
| 2024-09-26 | 51.50 | 54.19 | 51.10 | 54.10 | 5.7M |
| 2024-09-25 | 52.90 | 53.26 | 51.33 | 51.51 | 6.0M |
| 2024-09-24 | 49.88 | 52.62 | 49.50 | 52.20 | 4.8M |
| 2024-09-23 | 49.17 | 50.25 | 48.70 | 49.30 | 3.0M |
| 2024-09-20 | 49.82 | 50.28 | 49.00 | 49.33 | 2.3M |
| 2024-09-19 | 50.80 | 50.97 | 49.33 | 49.82 | 3.6M |
| 2024-09-18 | 52.35 | 52.80 | 49.51 | 50.23 | 3.5M |
| 2024-09-13 | 52.50 | 52.94 | 52.01 | 52.13 | 2.1M |
| 2024-09-12 | 52.37 | 53.28 | 52.30 | 52.83 | 2.3M |
| 2024-09-11 | 51.46 | 52.36 | 51.07 | 52.36 | 2.2M |
| 2024-09-10 | 51.62 | 52.38 | 50.48 | 51.60 | 2.7M |
| 2024-09-09 | 52.55 | 52.88 | 51.36 | 51.65 | 2.4M |
| 2024-09-06 | 54.11 | 54.11 | 51.76 | 51.90 | 2.9M |
| 2024-09-05 | 52.70 | 54.12 | 52.70 | 53.60 | 2.6M |
| 2024-09-04 | 52.69 | 53.34 | 51.55 | 52.70 | 2.9M |
| 2024-09-03 | 53.20 | 54.26 | 52.70 | 53.34 | 2.4M |
| 2024-09-02 | 54.03 | 54.40 | 53.13 | 53.32 | 4.3M |
| 2024-08-30 | 52.70 | 55.30 | 52.70 | 54.35 | 6.1M |
| 2024-08-29 | 51.87 | 53.93 | 51.12 | 53.57 | 3.8M |
| 2024-08-28 | 51.70 | 52.12 | 51.18 | 51.62 | 2.5M |
| 2024-08-27 | 52.26 | 52.26 | 50.89 | 51.66 | 2.6M |
| 2024-08-26 | 52.80 | 53.72 | 51.65 | 52.10 | 3.9M |
| 2024-08-23 | 52.07 | 53.27 | 51.50 | 52.80 | 3.6M |
| 2024-08-22 | 51.94 | 52.49 | 51.23 | 52.07 | 2.4M |
| 2024-08-21 | 52.01 | 52.27 | 51.58 | 51.87 | 3.3M |
| 2024-08-20 | 54.79 | 54.79 | 52.06 | 52.33 | 4.6M |
| 2024-08-19 | 55.72 | 55.92 | 54.03 | 54.18 | 5.0M |
| 2024-08-16 | 56.54 | 56.98 | 55.30 | 55.57 | 4.3M |
| 2024-08-15 | 57.24 | 58.24 | 55.99 | 56.54 | 4.3M |
| 2024-08-14 | 58.06 | 58.07 | 56.81 | 57.35 | 2.5M |
| 2024-08-13 | 59.03 | 59.67 | 57.24 | 57.93 | 3.5M |
| 2024-08-12 | 57.68 | 59.24 | 57.38 | 58.91 | 2.0M |
| 2024-08-09 | 59.50 | 59.96 | 58.00 | 58.47 | 2.9M |
| 2024-08-08 | 58.44 | 59.20 | 57.39 | 58.76 | 3.3M |
| 2024-08-07 | 60.00 | 60.23 | 58.52 | 58.69 | 3.2M |
| 2024-08-06 | 61.09 | 61.29 | 59.00 | 59.87 | 3.6M |
| 2024-08-05 | 62.88 | 64.00 | 59.80 | 59.92 | 6.0M |
| 2024-08-02 | 65.88 | 66.65 | 63.78 | 64.21 | 3.0M |
| 2024-08-01 | 66.06 | 67.38 | 64.70 | 66.73 | 4.4M |
| 2024-07-31 | 62.52 | 66.33 | 62.52 | 66.03 | 4.7M |
| 2024-07-30 | 62.30 | 63.19 | 61.16 | 62.91 | 2.9M |
| 2024-07-29 | 64.13 | 64.24 | 62.06 | 62.33 | 2.6M |
| 2024-07-26 | 62.88 | 64.80 | 62.11 | 63.60 | 3.5M |
| 2024-07-25 | 63.07 | 63.65 | 62.40 | 62.57 | 2.5M |
| 2024-07-24 | 64.10 | 65.07 | 63.01 | 63.39 | 3.1M |
| 2024-07-23 | 67.50 | 67.57 | 63.80 | 64.33 | 3.9M |
| 2024-07-22 | 67.65 | 68.25 | 66.83 | 67.27 | 4.2M |
| 2024-07-19 | 68.00 | 69.09 | 66.83 | 67.44 | 5.2M |
| 2024-07-18 | 67.84 | 68.50 | 66.13 | 68.20 | 5.7M |
| 2024-07-17 | 70.07 | 70.45 | 68.71 | 68.87 | 4.1M |
| 2024-07-16 | 69.26 | 70.80 | 69.03 | 70.02 | 5.9M |
| 2024-07-15 | 68.80 | 70.25 | 68.50 | 69.68 | 5.3M |
| 2024-07-12 | 66.66 | 68.80 | 65.05 | 68.44 | 6.7M |
| 2024-07-11 | 66.00 | 67.60 | 64.07 | 66.77 | 10.0M |
| 2024-07-10 | 60.65 | 61.90 | 60.05 | 61.61 | 2.9M |
| 2024-07-09 | 57.03 | 60.80 | 56.61 | 60.32 | 5.5M |
| 2024-07-08 | 57.37 | 59.18 | 56.96 | 57.26 | 3.4M |
| 2024-07-05 | 57.29 | 57.38 | 55.80 | 57.17 | 3.2M |
| 2024-07-04 | 57.30 | 58.10 | 57.07 | 57.50 | 2.7M |
| 2024-07-03 | 57.42 | 58.79 | 56.60 | 57.56 | 5.0M |
| 2024-07-02 | 57.00 | 58.46 | 56.62 | 57.10 | 6.3M |
| 2024-07-01 | 58.43 | 58.50 | 56.34 | 56.58 | 5.6M |
| 2024-06-28 | 60.90 | 62.38 | 59.15 | 59.32 | 5.0M |
| 2024-06-27 | 61.90 | 64.28 | 60.33 | 60.74 | 5.0M |
| 2024-06-26 | 59.89 | 61.71 | 58.38 | 61.23 | 4.6M |
| 2024-06-25 | 61.81 | 61.81 | 59.11 | 59.90 | 4.6M |
| 2024-06-24 | 62.17 | 64.04 | 61.65 | 61.99 | 5.3M |
| 2024-06-21 | 61.75 | 62.68 | 60.32 | 62.26 | 3.4M |
| 2024-06-20 | 60.55 | 63.66 | 60.35 | 62.43 | 5.2M |
| 2024-06-19 | 61.66 | 62.01 | 60.14 | 60.89 | 2.7M |
| 2024-06-18 | 62.36 | 62.80 | 61.01 | 61.18 | 3.6M |
| 2024-06-17 | 60.03 | 63.07 | 59.80 | 62.36 | 5.2M |
| 2024-06-14 | 59.88 | 60.48 | 58.62 | 60.40 | 4.9M |
| 2024-06-13 | 60.16 | 60.85 | 59.18 | 59.71 | 4.9M |
| 2024-06-12 | 59.00 | 60.31 | 58.28 | 59.56 | 5.2M |
| 2024-06-11 | 54.26 | 59.08 | 54.26 | 58.77 | 5.3M |
| 2024-06-07 | 56.14 | 56.70 | 54.54 | 54.70 | 3.7M |
| 2024-06-06 | 57.30 | 57.78 | 55.62 | 55.79 | 5.2M |
| 2024-06-05 | 57.81 | 58.29 | 56.68 | 56.72 | 3.1M |
| 2024-06-04 | 57.50 | 58.50 | 56.78 | 57.68 | 3.6M |
| 2024-06-03 | 58.20 | 59.48 | 57.31 | 57.97 | 3.6M |
| 2024-05-31 | 58.29 | 58.87 | 57.40 | 58.20 | 4.1M |
| 2024-05-30 | 55.76 | 58.50 | 55.10 | 58.25 | 3.9M |
| 2024-05-29 | 55.55 | 56.90 | 55.55 | 55.93 | 2.2M |
| 2024-05-28 | 56.26 | 57.47 | 55.70 | 56.03 | 3.1M |
| 2024-05-27 | 55.95 | 56.66 | 54.31 | 56.28 | 3.7M |
| 2024-05-24 | 56.87 | 57.17 | 55.36 | 55.58 | 2.5M |
| 2024-05-23 | 58.39 | 58.80 | 56.78 | 56.87 | 2.6M |
| 2024-05-22 | 58.25 | 58.90 | 57.71 | 58.39 | 1.6M |
| 2024-05-21 | 58.78 | 59.28 | 57.90 | 58.00 | 2.2M |
| 2024-05-20 | 58.57 | 60.30 | 58.57 | 59.06 | 3.2M |
| 2024-05-17 | 56.93 | 59.05 | 56.71 | 58.88 | 2.7M |
| 2024-05-16 | 57.87 | 58.32 | 56.75 | 57.24 | 2.8M |
| 2024-05-15 | 57.50 | 58.49 | 56.70 | 57.80 | 3.0M |
| 2024-05-14 | 59.18 | 60.50 | 58.34 | 58.54 | 3.0M |
| 2024-05-13 | 58.35 | 60.50 | 58.19 | 58.61 | 4.1M |
| 2024-05-10 | 58.81 | 59.20 | 57.31 | 58.98 | 3.7M |
| 2024-05-09 | 56.50 | 59.20 | 56.10 | 59.03 | 4.2M |
| 2024-05-08 | 57.47 | 57.96 | 55.90 | 56.10 | 4.1M |
| 2024-05-07 | 59.00 | 59.51 | 57.60 | 57.66 | 4.0M |
| 2024-05-06 | 59.58 | 61.81 | 59.01 | 59.20 | 6.5M |
| 2024-04-30 | 59.68 | 59.68 | 57.80 | 58.17 | 4.9M |
| 2024-04-29 | 55.91 | 59.83 | 55.49 | 59.36 | 6.7M |
| 2024-04-26 | 52.80 | 56.25 | 52.72 | 55.91 | 6.1M |
| 2024-04-25 | 52.60 | 53.87 | 52.11 | 52.88 | 3.6M |
| 2024-04-24 | 52.80 | 53.97 | 52.01 | 52.81 | 5.0M |
| 2024-04-23 | 53.21 | 54.50 | 52.50 | 52.55 | 3.8M |
| 2024-04-22 | 51.96 | 53.93 | 51.96 | 53.48 | 3.5M |
| 2024-04-19 | 52.73 | 54.00 | 51.85 | 53.00 | 4.9M |
| 2024-04-18 | 53.59 | 55.10 | 52.61 | 53.50 | 5.8M |
| 2024-04-17 | 53.14 | 54.43 | 51.85 | 53.95 | 7.3M |
| 2024-04-16 | 53.20 | 53.80 | 52.13 | 52.49 | 7.2M |
| 2024-04-15 | 48.21 | 53.50 | 48.21 | 53.18 | 11.5M |
| 2024-04-12 | 48.31 | 51.15 | 47.80 | 49.35 | 10.6M |
| 2024-04-11 | 44.77 | 45.74 | 44.38 | 44.50 | 2.8M |
| 2024-04-10 | 46.33 | 46.33 | 44.69 | 44.99 | 3.6M |
| 2024-04-09 | 45.92 | 46.47 | 45.15 | 46.36 | 2.8M |
| 2024-04-08 | 47.50 | 47.50 | 45.46 | 45.48 | 3.2M |
| 2024-04-03 | 48.27 | 48.50 | 46.70 | 47.05 | 3.9M |
| 2024-04-02 | 49.21 | 49.21 | 47.91 | 48.33 | 3.1M |
| 2024-04-01 | 47.58 | 49.30 | 47.58 | 48.90 | 3.5M |
| 2024-03-29 | 48.50 | 48.50 | 46.36 | 47.58 | 4.2M |
| 2024-03-28 | 48.44 | 49.49 | 47.87 | 48.25 | 4.2M |
| 2024-03-27 | 51.00 | 51.10 | 48.16 | 48.20 | 4.2M |
| 2024-03-26 | 52.04 | 52.20 | 50.92 | 51.16 | 2.8M |
| 2024-03-25 | 53.91 | 54.03 | 51.53 | 51.53 | 4.3M |
| 2024-03-22 | 56.00 | 56.44 | 54.00 | 54.05 | 3.7M |
| 2024-03-21 | 57.20 | 57.75 | 55.26 | 55.84 | 3.6M |
| 2024-03-20 | 56.80 | 57.30 | 56.11 | 57.00 | 2.5M |
| 2024-03-19 | 55.30 | 59.15 | 55.16 | 57.11 | 6.9M |
| 2024-03-18 | 54.65 | 55.73 | 54.30 | 55.50 | 4.1M |
| 2024-03-15 | 55.01 | 55.28 | 53.16 | 54.81 | 5.1M |
| 2024-03-14 | 56.19 | 56.99 | 54.65 | 55.17 | 3.2M |
| 2024-03-13 | 58.31 | 58.75 | 56.69 | 56.83 | 4.2M |
| 2024-03-12 | 55.74 | 58.50 | 55.45 | 58.08 | 4.9M |
| 2024-03-11 | 54.67 | 55.48 | 53.80 | 55.45 | 3.2M |
| 2024-03-08 | 53.99 | 55.39 | 53.79 | 55.00 | 3.8M |
| 2024-03-07 | 55.28 | 55.79 | 53.95 | 53.95 | 3.4M |
| 2024-03-06 | 56.07 | 56.68 | 54.81 | 54.86 | 4.3M |
| 2024-03-05 | 55.62 | 56.97 | 55.40 | 56.07 | 5.0M |
| 2024-03-04 | 55.59 | 57.18 | 55.10 | 55.77 | 4.4M |
| 2024-03-01 | 56.00 | 56.38 | 54.95 | 55.60 | 4.3M |
| 2024-02-29 | 51.90 | 56.25 | 51.88 | 55.95 | 7.5M |
| 2024-02-28 | 54.37 | 56.13 | 52.43 | 52.47 | 6.4M |
| 2024-02-27 | 51.35 | 54.28 | 51.20 | 54.25 | 4.9M |
| 2024-02-26 | 51.51 | 52.84 | 51.02 | 51.76 | 3.8M |
| 2024-02-23 | 52.29 | 52.38 | 50.65 | 51.70 | 4.7M |
| 2024-02-22 | 51.79 | 52.94 | 51.51 | 52.06 | 3.4M |
| 2024-02-21 | 52.50 | 53.44 | 51.49 | 51.75 | 4.7M |
| 2024-02-20 | 52.35 | 53.20 | 51.00 | 52.53 | 4.3M |
| 2024-02-19 | 55.30 | 55.42 | 51.96 | 52.82 | 6.7M |
| 2024-02-08 | 54.50 | 58.78 | 53.22 | 53.32 | 7.7M |
| 2024-02-07 | 48.14 | 54.58 | 47.62 | 54.09 | 8.7M |
| 2024-02-06 | 46.24 | 48.89 | 44.13 | 48.30 | 8.2M |
| 2024-02-05 | 43.72 | 47.00 | 39.90 | 46.45 | 9.4M |
| 2024-02-02 | 45.50 | 46.50 | 42.19 | 43.59 | 6.4M |
| 2024-02-01 | 44.04 | 45.20 | 43.42 | 43.45 | 4.9M |
| 2024-01-31 | 44.82 | 46.32 | 44.10 | 44.39 | 4.1M |
| 2024-01-30 | 46.00 | 47.03 | 45.01 | 45.04 | 3.3M |
| 2024-01-29 | 48.50 | 49.46 | 46.41 | 46.41 | 4.6M |
| 2024-01-26 | 49.98 | 49.98 | 47.65 | 47.90 | 3.5M |
| 2024-01-25 | 48.65 | 51.63 | 48.23 | 50.40 | 4.8M |
| 2024-01-24 | 49.74 | 49.98 | 47.30 | 48.55 | 2.7M |
| 2024-01-23 | 48.02 | 50.59 | 47.85 | 49.58 | 3.6M |
| 2024-01-22 | 51.20 | 51.53 | 48.46 | 48.52 | 3.3M |
| 2024-01-19 | 51.75 | 53.30 | 51.07 | 51.07 | 2.7M |
| 2024-01-18 | 51.25 | 51.98 | 49.51 | 51.75 | 4.9M |
| 2024-01-17 | 53.26 | 53.73 | 51.51 | 51.63 | 3.2M |
| 2024-01-16 | 53.50 | 54.12 | 52.09 | 53.18 | 3.0M |
| 2024-01-15 | 53.18 | 54.26 | 52.83 | 53.74 | 2.7M |
| 2024-01-12 | 54.70 | 55.27 | 53.61 | 53.79 | 1.5M |
| 2024-01-11 | 53.38 | 55.54 | 52.81 | 54.77 | 2.3M |
| 2024-01-10 | 53.49 | 54.35 | 52.86 | 53.21 | 2.2M |
| 2024-01-09 | 53.00 | 54.94 | 52.67 | 53.44 | 3.2M |
| 2024-01-08 | 55.55 | 55.87 | 52.59 | 52.87 | 4.5M |
| 2024-01-05 | 56.00 | 57.69 | 55.42 | 55.50 | 2.9M |
| 2024-01-04 | 59.68 | 59.86 | 56.79 | 56.84 | 2.6M |
| 2024-01-03 | 61.51 | 61.96 | 59.01 | 59.15 | 2.6M |
| 2024-01-02 | 62.59 | 62.85 | 61.43 | 61.86 | 2.7M |