223.12
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 | 144.70 | 145.80 | 139.36 | 139.36 | 2.1M |
| 2024-12-30 | 143.08 | 146.70 | 142.11 | 144.70 | 2.5M |
| 2024-12-27 | 148.31 | 151.47 | 142.83 | 143.06 | 3.7M |
| 2024-12-26 | 149.17 | 149.76 | 145.55 | 148.73 | 2.0M |
| 2024-12-25 | 147.18 | 151.56 | 147.18 | 149.80 | 2.2M |
| 2024-12-24 | 144.60 | 148.30 | 142.98 | 147.78 | 1.9M |
| 2024-12-23 | 147.99 | 148.77 | 143.96 | 144.31 | 2.1M |
| 2024-12-20 | 141.58 | 150.50 | 141.12 | 148.03 | 3.4M |
| 2024-12-19 | 141.00 | 143.50 | 140.05 | 141.58 | 1.7M |
| 2024-12-18 | 141.18 | 143.49 | 140.29 | 142.14 | 1.3M |
| 2024-12-17 | 141.44 | 142.84 | 140.05 | 140.91 | 1.8M |
| 2024-12-16 | 146.80 | 147.70 | 140.40 | 141.50 | 3.1M |
| 2024-12-13 | 148.00 | 150.19 | 146.02 | 147.10 | 2.7M |
| 2024-12-12 | 147.30 | 151.80 | 145.01 | 149.01 | 2.4M |
| 2024-12-11 | 147.92 | 149.50 | 146.88 | 147.00 | 1.9M |
| 2024-12-10 | 154.57 | 156.00 | 147.28 | 147.85 | 2.4M |
| 2024-12-09 | 149.00 | 150.73 | 145.61 | 146.80 | 2.0M |
| 2024-12-06 | 149.90 | 154.60 | 148.71 | 149.02 | 2.0M |
| 2024-12-05 | 151.35 | 153.30 | 148.63 | 149.36 | 2.5M |
| 2024-12-04 | 157.56 | 158.19 | 152.00 | 153.06 | 2.0M |
| 2024-12-03 | 157.00 | 158.88 | 153.00 | 154.49 | 1.9M |
| 2024-12-02 | 154.80 | 159.00 | 150.49 | 155.15 | 3.1M |
| 2024-11-29 | 151.47 | 157.23 | 150.30 | 154.78 | 2.2M |
| 2024-11-28 | 153.35 | 156.51 | 151.00 | 151.90 | 1.8M |
| 2024-11-27 | 148.01 | 153.50 | 144.80 | 153.50 | 2.2M |
| 2024-11-26 | 149.20 | 152.57 | 148.30 | 148.84 | 1.3M |
| 2024-11-25 | 149.76 | 152.95 | 146.21 | 150.40 | 1.8M |
| 2024-11-22 | 157.00 | 158.64 | 149.28 | 149.28 | 2.0M |
| 2024-11-21 | 158.70 | 159.60 | 155.00 | 156.83 | 1.6M |
| 2024-11-20 | 158.00 | 160.33 | 156.69 | 158.33 | 2.2M |
| 2024-11-19 | 151.94 | 161.48 | 151.88 | 160.12 | 4.1M |
| 2024-11-18 | 151.00 | 154.68 | 148.29 | 151.80 | 2.6M |
| 2024-11-15 | 154.17 | 156.45 | 151.00 | 151.49 | 2.9M |
| 2024-11-14 | 159.66 | 161.25 | 153.10 | 153.68 | 3.3M |
| 2024-11-13 | 165.12 | 166.65 | 156.36 | 159.70 | 5.5M |
| 2024-11-12 | 169.42 | 173.95 | 163.88 | 168.60 | 4.4M |
| 2024-11-11 | 162.68 | 174.68 | 162.68 | 168.98 | 4.7M |
| 2024-11-08 | 161.80 | 169.99 | 159.22 | 162.65 | 4.6M |
| 2024-11-07 | 161.00 | 162.63 | 156.06 | 158.80 | 2.9M |
| 2024-11-06 | 165.00 | 165.89 | 159.36 | 160.32 | 3.0M |
| 2024-11-05 | 156.00 | 164.46 | 155.04 | 162.97 | 3.7M |
| 2024-11-04 | 147.74 | 159.75 | 147.51 | 156.90 | 3.2M |
| 2024-11-01 | 153.00 | 154.39 | 147.60 | 148.05 | 3.4M |
| 2024-10-31 | 150.88 | 156.28 | 145.11 | 154.10 | 5.0M |
| 2024-10-30 | 148.50 | 154.80 | 145.01 | 150.80 | 7.3M |
| 2024-10-29 | 139.86 | 145.87 | 139.83 | 140.97 | 2.9M |
| 2024-10-28 | 141.51 | 142.22 | 139.00 | 139.83 | 1.9M |
| 2024-10-25 | 139.98 | 144.87 | 138.00 | 141.30 | 2.7M |
| 2024-10-24 | 138.06 | 141.51 | 137.98 | 139.70 | 1.7M |
| 2024-10-23 | 139.83 | 142.49 | 138.10 | 138.99 | 2.2M |
| 2024-10-22 | 141.56 | 142.68 | 137.05 | 140.13 | 3.5M |
| 2024-10-21 | 145.50 | 152.58 | 141.53 | 143.00 | 5.4M |
| 2024-10-18 | 128.86 | 148.88 | 127.60 | 143.00 | 5.1M |
| 2024-10-17 | 131.90 | 133.78 | 128.54 | 128.55 | 2.2M |
| 2024-10-16 | 128.00 | 133.16 | 126.77 | 130.11 | 2.2M |
| 2024-10-15 | 133.08 | 137.80 | 130.58 | 130.60 | 3.5M |
| 2024-10-14 | 133.00 | 137.88 | 126.33 | 134.68 | 4.7M |
| 2024-10-11 | 138.60 | 139.60 | 128.88 | 133.89 | 3.9M |
| 2024-10-10 | 149.00 | 154.70 | 139.90 | 139.90 | 5.3M |
| 2024-10-09 | 158.00 | 171.45 | 142.99 | 148.50 | 10.5M |
| 2024-10-08 | 168.01 | 168.01 | 148.00 | 166.44 | 9.7M |
| 2024-09-30 | 126.70 | 141.80 | 123.00 | 140.01 | 4.4M |
| 2024-09-27 | 114.50 | 120.00 | 113.00 | 119.96 | 1.3M |
| 2024-09-26 | 107.00 | 111.99 | 104.69 | 111.99 | 2.3M |
| 2024-09-25 | 110.50 | 112.66 | 106.58 | 106.81 | 1.7M |
| 2024-09-24 | 105.80 | 110.00 | 103.77 | 109.52 | 1.3M |
| 2024-09-23 | 105.97 | 107.74 | 103.30 | 105.05 | 0.8M |
| 2024-09-20 | 106.86 | 107.27 | 104.50 | 106.33 | 0.8M |
| 2024-09-19 | 106.53 | 110.50 | 105.36 | 106.86 | 1.1M |
| 2024-09-18 | 103.90 | 106.87 | 103.90 | 106.38 | 0.7M |
| 2024-09-13 | 107.53 | 107.53 | 103.58 | 103.80 | 0.8M |
| 2024-09-12 | 107.57 | 107.98 | 106.01 | 106.27 | 0.7M |
| 2024-09-11 | 105.08 | 107.85 | 105.00 | 106.48 | 0.6M |
| 2024-09-10 | 104.60 | 107.20 | 103.88 | 106.36 | 0.8M |
| 2024-09-09 | 105.00 | 110.00 | 103.60 | 105.00 | 0.9M |
| 2024-09-06 | 108.90 | 108.90 | 105.56 | 106.00 | 0.6M |
| 2024-09-05 | 110.23 | 110.70 | 108.12 | 108.38 | 0.6M |
| 2024-09-04 | 108.97 | 110.97 | 108.50 | 109.54 | 0.6M |
| 2024-09-03 | 109.00 | 111.29 | 108.00 | 109.49 | 1.0M |
| 2024-09-02 | 111.66 | 113.31 | 109.22 | 109.30 | 1.4M |
| 2024-08-30 | 109.06 | 114.50 | 109.06 | 112.55 | 2.0M |
| 2024-08-29 | 107.50 | 111.11 | 106.00 | 110.08 | 1.3M |
| 2024-08-28 | 106.88 | 108.10 | 105.58 | 107.72 | 1.2M |
| 2024-08-27 | 101.66 | 107.36 | 101.58 | 106.28 | 2.2M |
| 2024-08-26 | 100.00 | 105.20 | 100.00 | 102.30 | 1.9M |
| 2024-08-23 | 99.29 | 99.29 | 96.28 | 98.15 | 0.9M |
| 2024-08-22 | 99.66 | 100.45 | 98.44 | 98.85 | 0.9M |
| 2024-08-21 | 100.49 | 101.20 | 99.51 | 99.89 | 0.7M |
| 2024-08-20 | 102.04 | 102.11 | 99.67 | 100.54 | 1.0M |
| 2024-08-19 | 102.08 | 104.02 | 100.65 | 101.84 | 0.8M |
| 2024-08-16 | 103.10 | 104.43 | 102.32 | 102.40 | 0.8M |
| 2024-08-15 | 102.36 | 104.65 | 101.39 | 103.35 | 1.3M |
| 2024-08-14 | 108.56 | 108.56 | 102.02 | 102.10 | 1.9M |
| 2024-08-13 | 107.00 | 109.13 | 105.72 | 107.80 | 0.9M |
| 2024-08-12 | 106.37 | 107.48 | 104.50 | 107.20 | 1.1M |
| 2024-08-09 | 112.00 | 112.30 | 106.27 | 106.37 | 1.4M |
| 2024-08-08 | 105.68 | 109.99 | 105.02 | 107.98 | 1.8M |
| 2024-08-07 | 107.51 | 108.46 | 106.37 | 106.43 | 1.0M |
| 2024-08-06 | 107.00 | 108.54 | 105.22 | 108.00 | 1.4M |
| 2024-08-05 | 109.21 | 111.50 | 104.98 | 105.45 | 1.6M |
| 2024-08-02 | 113.55 | 115.56 | 109.73 | 110.30 | 1.2M |
| 2024-08-01 | 115.76 | 116.84 | 113.41 | 115.10 | 1.5M |
| 2024-07-31 | 106.51 | 115.00 | 106.51 | 114.95 | 1.9M |
| 2024-07-30 | 106.57 | 109.67 | 104.10 | 107.20 | 1.5M |
| 2024-07-29 | 108.52 | 109.45 | 106.10 | 106.50 | 1.0M |
| 2024-07-26 | 106.87 | 109.70 | 105.18 | 108.50 | 1.0M |
| 2024-07-25 | 107.61 | 108.83 | 105.80 | 106.22 | 1.2M |
| 2024-07-24 | 110.00 | 111.50 | 108.02 | 108.46 | 1.2M |
| 2024-07-23 | 120.22 | 120.29 | 110.50 | 110.50 | 2.8M |
| 2024-07-22 | 123.70 | 124.21 | 120.03 | 120.17 | 1.6M |
| 2024-07-19 | 122.83 | 125.80 | 120.70 | 122.90 | 2.0M |
| 2024-07-18 | 120.75 | 124.88 | 119.77 | 123.51 | 2.0M |
| 2024-07-17 | 120.27 | 123.20 | 118.70 | 121.92 | 1.4M |
| 2024-07-16 | 118.92 | 121.93 | 118.11 | 121.48 | 1.2M |
| 2024-07-15 | 117.50 | 122.00 | 117.50 | 119.50 | 1.7M |
| 2024-07-12 | 112.00 | 118.38 | 110.50 | 116.45 | 1.9M |
| 2024-07-11 | 114.02 | 118.18 | 112.50 | 112.78 | 3.2M |
| 2024-07-10 | 124.60 | 124.70 | 110.00 | 113.00 | 4.0M |
| 2024-07-09 | 120.20 | 125.15 | 120.15 | 124.34 | 1.5M |
| 2024-07-08 | 122.43 | 124.68 | 121.43 | 121.80 | 1.1M |
| 2024-07-05 | 121.51 | 123.34 | 117.89 | 122.43 | 1.5M |
| 2024-07-04 | 123.61 | 124.99 | 121.74 | 122.00 | 0.9M |
| 2024-07-03 | 122.27 | 126.28 | 121.23 | 124.20 | 1.0M |
| 2024-07-02 | 123.66 | 124.88 | 121.80 | 122.25 | 0.9M |
| 2024-07-01 | 126.23 | 126.74 | 121.44 | 123.50 | 1.3M |
| 2024-06-28 | 125.50 | 128.76 | 124.34 | 125.80 | 1.1M |
| 2024-06-27 | 125.66 | 128.39 | 125.66 | 126.31 | 1.1M |
| 2024-06-26 | 126.00 | 127.90 | 122.77 | 126.89 | 1.2M |
| 2024-06-25 | 127.94 | 128.32 | 122.55 | 123.71 | 1.6M |
| 2024-06-24 | 131.00 | 133.80 | 127.97 | 128.10 | 1.3M |
| 2024-06-21 | 130.66 | 132.50 | 129.07 | 132.03 | 1.0M |
| 2024-06-20 | 130.86 | 135.19 | 130.16 | 132.13 | 1.6M |
| 2024-06-19 | 135.00 | 135.67 | 128.37 | 130.89 | 1.9M |
| 2024-06-18 | 134.11 | 137.69 | 131.23 | 134.01 | 1.9M |
| 2024-06-17 | 130.92 | 135.00 | 130.04 | 134.70 | 1.6M |
| 2024-06-14 | 132.26 | 132.66 | 129.37 | 132.04 | 1.6M |
| 2024-06-13 | 131.00 | 135.00 | 130.40 | 132.90 | 2.2M |
| 2024-06-12 | 131.56 | 133.60 | 130.00 | 130.40 | 1.8M |
| 2024-06-11 | 125.05 | 131.98 | 123.85 | 131.59 | 2.6M |
| 2024-06-07 | 163.60 | 170.09 | 160.62 | 163.29 | 1.5M |
| 2024-06-06 | 169.33 | 171.72 | 164.41 | 165.88 | 1.8M |
| 2024-06-05 | 165.00 | 169.36 | 163.18 | 165.65 | 1.5M |
| 2024-06-04 | 162.61 | 165.52 | 161.50 | 164.99 | 1.1M |
| 2024-06-03 | 158.21 | 165.88 | 157.01 | 163.96 | 1.7M |
| 2024-05-31 | 159.20 | 160.97 | 156.14 | 157.02 | 0.9M |
| 2024-05-30 | 156.00 | 162.37 | 156.00 | 159.51 | 0.8M |
| 2024-05-29 | 161.00 | 163.10 | 156.30 | 157.82 | 0.9M |
| 2024-05-28 | 160.53 | 168.00 | 159.40 | 162.06 | 1.5M |
| 2024-05-27 | 154.80 | 162.28 | 149.50 | 162.01 | 2.0M |
| 2024-05-24 | 153.71 | 154.91 | 151.32 | 153.61 | 0.9M |
| 2024-05-23 | 158.58 | 158.58 | 153.43 | 153.99 | 1.0M |
| 2024-05-22 | 162.15 | 162.78 | 157.36 | 157.70 | 1.2M |
| 2024-05-21 | 163.68 | 164.97 | 160.69 | 162.00 | 0.8M |
| 2024-05-20 | 159.88 | 164.19 | 158.06 | 163.68 | 1.0M |
| 2024-05-17 | 160.20 | 162.20 | 155.96 | 159.98 | 1.3M |
| 2024-05-16 | 159.51 | 162.38 | 159.51 | 161.37 | 0.8M |
| 2024-05-15 | 161.38 | 162.46 | 158.37 | 158.80 | 0.5M |
| 2024-05-14 | 162.91 | 164.88 | 160.01 | 161.50 | 0.6M |
| 2024-05-13 | 161.95 | 164.90 | 161.60 | 161.81 | 0.8M |
| 2024-05-10 | 168.18 | 168.99 | 163.13 | 164.18 | 0.9M |
| 2024-05-09 | 163.14 | 169.50 | 163.14 | 168.18 | 1.4M |
| 2024-05-08 | 164.50 | 166.45 | 161.00 | 163.00 | 1.3M |
| 2024-05-07 | 167.56 | 170.90 | 165.63 | 166.32 | 1.2M |
| 2024-05-06 | 168.00 | 168.86 | 164.10 | 167.92 | 1.7M |
| 2024-04-30 | 167.00 | 167.50 | 162.84 | 165.25 | 2.0M |
| 2024-04-29 | 149.00 | 163.60 | 149.00 | 163.55 | 4.7M |
| 2024-04-26 | 138.08 | 142.00 | 138.08 | 140.09 | 1.1M |
| 2024-04-25 | 135.98 | 141.16 | 134.25 | 139.20 | 1.3M |
| 2024-04-24 | 134.06 | 136.78 | 133.60 | 136.50 | 0.6M |
| 2024-04-23 | 135.00 | 136.41 | 133.37 | 133.92 | 0.6M |
| 2024-04-22 | 136.00 | 137.41 | 133.33 | 134.72 | 0.8M |
| 2024-04-19 | 140.56 | 141.85 | 135.61 | 136.00 | 1.0M |
| 2024-04-18 | 141.47 | 144.30 | 139.44 | 141.99 | 1.3M |
| 2024-04-17 | 137.10 | 141.68 | 135.64 | 141.50 | 1.4M |
| 2024-04-16 | 135.89 | 139.78 | 135.58 | 137.05 | 1.7M |
| 2024-04-15 | 131.66 | 137.96 | 131.66 | 135.35 | 1.2M |
| 2024-04-12 | 133.30 | 133.70 | 130.85 | 131.26 | 0.6M |
| 2024-04-11 | 135.76 | 137.99 | 131.88 | 132.28 | 1.1M |
| 2024-04-10 | 142.40 | 142.40 | 136.52 | 136.82 | 0.7M |
| 2024-04-09 | 136.67 | 140.43 | 136.66 | 139.95 | 0.6M |
| 2024-04-08 | 141.50 | 141.50 | 136.63 | 137.24 | 0.8M |
| 2024-04-03 | 141.49 | 144.50 | 139.96 | 142.42 | 1.1M |
| 2024-04-02 | 140.45 | 142.39 | 139.03 | 141.70 | 1.2M |
| 2024-04-01 | 137.48 | 140.93 | 135.67 | 140.52 | 1.2M |
| 2024-03-29 | 133.20 | 136.69 | 131.50 | 136.65 | 1.1M |
| 2024-03-28 | 130.29 | 134.48 | 129.80 | 133.21 | 1.5M |
| 2024-03-27 | 135.65 | 136.25 | 129.60 | 129.60 | 1.6M |
| 2024-03-26 | 138.45 | 141.55 | 135.70 | 136.22 | 1.6M |
| 2024-03-25 | 139.66 | 143.90 | 134.83 | 138.23 | 2.4M |
| 2024-03-22 | 140.40 | 143.67 | 139.57 | 140.90 | 1.4M |
| 2024-03-21 | 142.39 | 145.37 | 139.60 | 140.40 | 1.5M |
| 2024-03-20 | 142.77 | 143.26 | 140.11 | 141.50 | 1.9M |
| 2024-03-19 | 142.60 | 144.60 | 141.60 | 142.76 | 1.5M |
| 2024-03-18 | 145.00 | 145.00 | 140.00 | 142.98 | 2.7M |
| 2024-03-15 | 145.88 | 146.00 | 141.60 | 143.86 | 1.3M |
| 2024-03-14 | 148.48 | 148.79 | 145.16 | 146.27 | 1.1M |
| 2024-03-13 | 149.99 | 152.24 | 149.30 | 149.35 | 1.4M |
| 2024-03-12 | 147.94 | 151.50 | 146.05 | 149.65 | 1.5M |
| 2024-03-11 | 145.99 | 147.88 | 145.10 | 147.88 | 1.5M |
| 2024-03-08 | 145.50 | 148.98 | 145.50 | 147.20 | 1.1M |
| 2024-03-07 | 148.90 | 151.97 | 145.24 | 145.30 | 1.5M |
| 2024-03-06 | 149.49 | 150.99 | 145.67 | 147.50 | 1.4M |
| 2024-03-05 | 154.56 | 156.10 | 148.84 | 150.55 | 1.7M |
| 2024-03-04 | 152.83 | 157.61 | 151.54 | 156.07 | 1.8M |
| 2024-03-01 | 151.90 | 154.95 | 149.82 | 152.88 | 1.9M |
| 2024-02-29 | 140.00 | 156.66 | 139.80 | 150.99 | 2.6M |
| 2024-02-28 | 150.30 | 150.40 | 140.78 | 140.78 | 1.9M |
| 2024-02-27 | 145.89 | 149.77 | 144.80 | 149.75 | 1.6M |
| 2024-02-26 | 146.79 | 149.30 | 145.00 | 147.01 | 1.1M |
| 2024-02-23 | 147.10 | 150.48 | 145.40 | 147.50 | 1.1M |
| 2024-02-22 | 146.00 | 146.88 | 143.50 | 146.58 | 1.0M |
| 2024-02-21 | 141.70 | 147.47 | 140.99 | 144.92 | 1.3M |
| 2024-02-20 | 143.80 | 144.80 | 140.01 | 144.00 | 1.4M |
| 2024-02-19 | 151.80 | 152.00 | 141.00 | 145.15 | 2.0M |
| 2024-02-08 | 151.00 | 158.00 | 145.30 | 149.51 | 1.7M |
| 2024-02-07 | 142.00 | 152.68 | 142.00 | 149.50 | 1.8M |
| 2024-02-06 | 127.50 | 142.08 | 127.00 | 142.00 | 2.0M |
| 2024-02-05 | 120.75 | 133.31 | 118.67 | 129.30 | 2.1M |
| 2024-02-02 | 127.60 | 128.55 | 120.56 | 123.50 | 1.4M |
| 2024-02-01 | 121.88 | 131.93 | 119.10 | 127.40 | 1.9M |
| 2024-01-31 | 124.07 | 124.28 | 117.70 | 121.52 | 1.8M |
| 2024-01-30 | 129.71 | 129.71 | 121.69 | 122.48 | 1.4M |
| 2024-01-29 | 135.56 | 137.12 | 128.08 | 129.59 | 1.5M |
| 2024-01-26 | 135.00 | 137.88 | 133.10 | 135.40 | 1.2M |
| 2024-01-25 | 133.47 | 136.77 | 130.50 | 136.44 | 1.2M |
| 2024-01-24 | 132.60 | 133.90 | 128.70 | 133.60 | 1.3M |
| 2024-01-23 | 130.11 | 134.70 | 128.50 | 131.38 | 1.2M |
| 2024-01-22 | 142.00 | 142.08 | 129.80 | 130.15 | 2.2M |
| 2024-01-19 | 142.00 | 147.48 | 141.45 | 142.96 | 1.6M |
| 2024-01-18 | 133.82 | 141.28 | 131.13 | 140.90 | 1.6M |
| 2024-01-17 | 139.16 | 139.16 | 133.89 | 133.89 | 0.9M |
| 2024-01-16 | 139.64 | 142.46 | 138.53 | 139.40 | 0.9M |
| 2024-01-15 | 138.96 | 141.95 | 136.40 | 139.45 | 1.0M |
| 2024-01-12 | 142.00 | 143.99 | 138.90 | 139.01 | 0.9M |
| 2024-01-11 | 140.52 | 143.34 | 138.59 | 142.60 | 0.9M |
| 2024-01-10 | 142.00 | 144.69 | 139.66 | 140.53 | 0.8M |
| 2024-01-09 | 143.65 | 146.00 | 140.30 | 143.01 | 0.8M |
| 2024-01-08 | 145.21 | 146.06 | 141.60 | 143.15 | 0.6M |
| 2024-01-05 | 149.56 | 150.13 | 145.02 | 145.55 | 0.9M |
| 2024-01-04 | 152.00 | 152.38 | 148.43 | 149.56 | 0.6M |
| 2024-01-03 | 156.51 | 157.17 | 150.11 | 151.50 | 0.7M |
| 2024-01-02 | 160.85 | 160.85 | 156.49 | 156.49 | 0.6M |