109.94
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 78.75 | 78.76 | 75.87 | 76.09 | 3.6M |
| 2024-12-30 | 76.81 | 80.00 | 76.61 | 78.55 | 5.3M |
| 2024-12-27 | 77.41 | 77.83 | 76.50 | 77.00 | 2.5M |
| 2024-12-26 | 76.52 | 78.07 | 76.51 | 77.61 | 1.8M |
| 2024-12-25 | 78.47 | 79.32 | 76.61 | 77.04 | 2.4M |
| 2024-12-24 | 77.09 | 77.98 | 77.08 | 77.67 | 1.9M |
| 2024-12-23 | 78.00 | 78.30 | 77.08 | 77.08 | 2.4M |
| 2024-12-20 | 77.89 | 78.78 | 77.66 | 78.00 | 2.3M |
| 2024-12-19 | 77.01 | 78.54 | 76.70 | 78.16 | 2.7M |
| 2024-12-18 | 78.17 | 78.68 | 77.50 | 78.09 | 2.8M |
| 2024-12-17 | 78.11 | 78.48 | 77.12 | 77.98 | 3.8M |
| 2024-12-16 | 80.65 | 80.95 | 76.80 | 78.18 | 9.1M |
| 2024-12-13 | 83.17 | 84.30 | 80.72 | 81.23 | 12.9M |
| 2024-12-12 | 84.11 | 85.50 | 83.70 | 83.87 | 5.7M |
| 2024-12-11 | 84.56 | 86.87 | 84.10 | 84.77 | 3.5M |
| 2024-12-10 | 88.51 | 88.52 | 84.89 | 85.30 | 5.5M |
| 2024-12-09 | 88.00 | 89.80 | 86.15 | 86.30 | 7.7M |
| 2024-12-06 | 79.50 | 85.23 | 79.30 | 84.90 | 7.0M |
| 2024-12-05 | 79.82 | 80.31 | 79.14 | 79.27 | 2.3M |
| 2024-12-04 | 81.47 | 81.67 | 80.03 | 80.13 | 3.1M |
| 2024-12-03 | 82.06 | 83.68 | 81.60 | 82.08 | 3.1M |
| 2024-12-02 | 83.01 | 83.55 | 81.90 | 82.50 | 4.3M |
| 2024-11-29 | 81.68 | 84.36 | 81.34 | 83.90 | 3.1M |
| 2024-11-28 | 82.63 | 83.83 | 81.30 | 81.65 | 2.4M |
| 2024-11-27 | 80.78 | 82.62 | 80.78 | 82.62 | 2.3M |
| 2024-11-26 | 83.25 | 84.57 | 81.08 | 81.24 | 2.2M |
| 2024-11-25 | 84.01 | 84.97 | 82.07 | 83.25 | 3.1M |
| 2024-11-22 | 88.30 | 88.80 | 83.70 | 84.00 | 4.7M |
| 2024-11-21 | 88.06 | 90.00 | 87.64 | 88.50 | 3.0M |
| 2024-11-20 | 85.00 | 88.99 | 85.00 | 88.90 | 5.0M |
| 2024-11-19 | 83.00 | 85.93 | 82.89 | 85.66 | 4.4M |
| 2024-11-18 | 82.67 | 85.31 | 81.55 | 82.89 | 4.5M |
| 2024-11-15 | 85.16 | 86.66 | 83.00 | 83.06 | 3.4M |
| 2024-11-14 | 88.11 | 88.49 | 85.47 | 85.72 | 3.7M |
| 2024-11-13 | 90.59 | 91.80 | 87.30 | 88.58 | 4.8M |
| 2024-11-12 | 89.88 | 94.28 | 89.70 | 91.25 | 8.7M |
| 2024-11-11 | 85.02 | 91.06 | 84.55 | 89.80 | 6.8M |
| 2024-11-08 | 88.76 | 89.57 | 86.08 | 86.30 | 6.3M |
| 2024-11-07 | 86.30 | 88.50 | 85.16 | 88.50 | 5.3M |
| 2024-11-06 | 86.80 | 91.45 | 86.40 | 88.30 | 7.7M |
| 2024-11-05 | 83.15 | 88.03 | 82.29 | 87.08 | 6.0M |
| 2024-11-04 | 81.11 | 84.47 | 81.00 | 83.39 | 3.8M |
| 2024-11-01 | 82.40 | 83.95 | 81.15 | 81.20 | 3.7M |
| 2024-10-31 | 85.40 | 85.82 | 82.73 | 82.91 | 5.2M |
| 2024-10-30 | 82.65 | 87.86 | 82.56 | 85.82 | 7.8M |
| 2024-10-29 | 86.60 | 87.50 | 83.65 | 84.26 | 8.8M |
| 2024-10-28 | 81.00 | 85.28 | 80.80 | 84.61 | 9.1M |
| 2024-10-25 | 76.05 | 83.67 | 76.05 | 81.00 | 9.4M |
| 2024-10-24 | 77.06 | 78.40 | 75.99 | 76.06 | 4.0M |
| 2024-10-23 | 77.00 | 78.68 | 75.90 | 78.05 | 5.8M |
| 2024-10-22 | 76.29 | 77.93 | 75.83 | 77.00 | 4.1M |
| 2024-10-21 | 75.99 | 77.58 | 75.08 | 76.46 | 4.9M |
| 2024-10-18 | 72.33 | 78.18 | 72.31 | 75.98 | 5.8M |
| 2024-10-17 | 74.10 | 74.87 | 72.61 | 72.62 | 3.0M |
| 2024-10-16 | 73.50 | 74.69 | 73.03 | 73.59 | 3.2M |
| 2024-10-15 | 76.00 | 77.20 | 74.32 | 74.42 | 3.8M |
| 2024-10-14 | 75.69 | 76.99 | 73.37 | 76.62 | 5.3M |
| 2024-10-11 | 78.00 | 79.04 | 74.70 | 75.69 | 5.5M |
| 2024-10-10 | 82.01 | 84.28 | 78.52 | 79.03 | 7.8M |
| 2024-10-09 | 87.00 | 87.90 | 82.40 | 82.40 | 10.5M |
| 2024-10-08 | 92.10 | 92.10 | 84.09 | 91.55 | 16.3M |
| 2024-09-30 | 79.71 | 83.73 | 77.78 | 83.73 | 12.4M |
| 2024-09-27 | 71.00 | 76.35 | 70.55 | 76.12 | 9.4M |
| 2024-09-26 | 66.21 | 69.41 | 65.94 | 69.41 | 5.7M |
| 2024-09-25 | 66.00 | 68.26 | 65.91 | 66.99 | 6.1M |
| 2024-09-24 | 63.97 | 65.48 | 62.59 | 65.48 | 4.8M |
| 2024-09-23 | 65.80 | 66.50 | 63.24 | 63.31 | 5.2M |
| 2024-09-20 | 64.00 | 64.26 | 63.35 | 63.75 | 2.7M |
| 2024-09-19 | 63.21 | 65.00 | 62.05 | 64.41 | 3.9M |
| 2024-09-18 | 63.80 | 63.88 | 62.21 | 62.77 | 2.6M |
| 2024-09-13 | 63.71 | 64.50 | 63.26 | 63.88 | 2.9M |
| 2024-09-12 | 62.98 | 65.02 | 62.71 | 63.58 | 3.9M |
| 2024-09-11 | 61.00 | 63.37 | 60.67 | 62.66 | 3.9M |
| 2024-09-10 | 61.53 | 61.97 | 60.50 | 61.05 | 2.8M |
| 2024-09-09 | 60.83 | 62.89 | 60.60 | 62.03 | 3.9M |
| 2024-09-06 | 62.77 | 63.00 | 60.80 | 60.84 | 2.4M |
| 2024-09-05 | 62.24 | 63.75 | 62.24 | 62.72 | 2.1M |
| 2024-09-04 | 61.82 | 63.45 | 61.70 | 62.28 | 2.3M |
| 2024-09-03 | 61.27 | 63.35 | 60.76 | 62.22 | 3.1M |
| 2024-09-02 | 63.11 | 63.96 | 61.22 | 61.22 | 2.8M |
| 2024-08-30 | 62.70 | 64.88 | 62.22 | 63.67 | 3.7M |
| 2024-08-29 | 59.92 | 63.39 | 59.90 | 62.93 | 4.0M |
| 2024-08-28 | 60.01 | 61.78 | 59.81 | 60.70 | 2.8M |
| 2024-08-27 | 60.65 | 61.40 | 59.93 | 60.30 | 2.1M |
| 2024-08-26 | 60.10 | 61.99 | 59.55 | 60.89 | 2.8M |
| 2024-08-23 | 61.04 | 61.49 | 59.90 | 60.13 | 3.0M |
| 2024-08-22 | 63.01 | 63.41 | 61.13 | 61.23 | 2.7M |
| 2024-08-21 | 64.11 | 64.75 | 62.91 | 63.00 | 2.0M |
| 2024-08-20 | 65.99 | 65.99 | 64.20 | 64.39 | 2.2M |
| 2024-08-19 | 66.70 | 67.69 | 65.71 | 66.08 | 2.5M |
| 2024-08-16 | 67.00 | 67.14 | 65.88 | 66.61 | 2.4M |
| 2024-08-15 | 67.24 | 68.09 | 66.20 | 67.01 | 3.1M |
| 2024-08-14 | 69.20 | 69.33 | 67.00 | 67.00 | 2.9M |
| 2024-08-13 | 68.99 | 69.48 | 68.03 | 69.22 | 2.6M |
| 2024-08-12 | 70.78 | 70.91 | 69.01 | 69.11 | 3.8M |
| 2024-08-09 | 73.17 | 73.48 | 70.50 | 70.56 | 4.9M |
| 2024-08-08 | 74.00 | 74.98 | 72.70 | 72.81 | 4.3M |
| 2024-08-07 | 74.50 | 74.89 | 73.11 | 74.49 | 3.2M |
| 2024-08-06 | 74.90 | 75.74 | 73.80 | 74.92 | 3.8M |
| 2024-08-05 | 74.24 | 76.38 | 73.80 | 73.88 | 5.5M |
| 2024-08-02 | 74.09 | 76.94 | 73.88 | 74.15 | 6.7M |
| 2024-08-01 | 73.89 | 74.85 | 73.49 | 74.08 | 4.1M |
| 2024-07-31 | 69.00 | 74.15 | 68.73 | 74.14 | 7.3M |
| 2024-07-30 | 67.50 | 71.50 | 67.50 | 69.20 | 6.3M |
| 2024-07-29 | 67.51 | 68.19 | 66.83 | 67.30 | 2.2M |
| 2024-07-26 | 67.72 | 69.18 | 67.36 | 67.61 | 2.5M |
| 2024-07-25 | 66.10 | 68.28 | 66.01 | 67.85 | 3.1M |
| 2024-07-24 | 67.33 | 68.70 | 66.36 | 66.44 | 2.9M |
| 2024-07-23 | 68.72 | 69.58 | 67.88 | 67.90 | 3.5M |
| 2024-07-22 | 68.00 | 70.45 | 67.75 | 69.35 | 5.1M |
| 2024-07-19 | 67.50 | 68.65 | 67.20 | 67.45 | 2.8M |
| 2024-07-18 | 67.79 | 68.68 | 67.01 | 68.10 | 3.4M |
| 2024-07-17 | 65.55 | 69.10 | 65.30 | 68.20 | 5.2M |
| 2024-07-16 | 64.57 | 65.78 | 64.19 | 65.55 | 2.6M |
| 2024-07-15 | 66.01 | 66.90 | 64.43 | 64.52 | 3.2M |
| 2024-07-12 | 67.60 | 68.18 | 66.61 | 66.78 | 4.3M |
| 2024-07-11 | 62.80 | 67.25 | 62.77 | 66.52 | 7.3M |
| 2024-07-10 | 61.00 | 62.80 | 60.55 | 61.61 | 3.5M |
| 2024-07-09 | 61.51 | 61.76 | 59.82 | 61.18 | 4.0M |
| 2024-07-08 | 63.70 | 64.71 | 61.37 | 61.57 | 3.0M |
| 2024-07-05 | 61.47 | 64.20 | 60.76 | 63.96 | 5.4M |
| 2024-07-04 | 63.69 | 63.70 | 61.28 | 61.41 | 4.1M |
| 2024-07-03 | 63.77 | 65.16 | 63.15 | 63.69 | 2.8M |
| 2024-07-02 | 65.08 | 65.50 | 63.83 | 64.08 | 2.6M |
| 2024-07-01 | 65.56 | 65.94 | 63.46 | 65.22 | 4.0M |
| 2024-06-28 | 65.87 | 67.16 | 65.55 | 65.80 | 3.2M |
| 2024-06-27 | 69.55 | 70.08 | 67.33 | 67.50 | 4.2M |
| 2024-06-26 | 68.97 | 70.36 | 68.35 | 70.13 | 3.6M |
| 2024-06-25 | 70.50 | 71.20 | 68.97 | 68.97 | 3.3M |
| 2024-06-24 | 71.27 | 71.86 | 70.42 | 70.53 | 2.3M |
| 2024-06-21 | 70.82 | 72.34 | 70.12 | 71.25 | 2.3M |
| 2024-06-20 | 71.42 | 74.44 | 71.42 | 71.65 | 5.0M |
| 2024-06-19 | 71.89 | 73.10 | 71.52 | 71.58 | 2.7M |
| 2024-06-18 | 74.70 | 74.70 | 70.00 | 72.29 | 7.3M |
| 2024-06-17 | 74.55 | 75.50 | 73.90 | 74.70 | 2.5M |
| 2024-06-14 | 76.01 | 76.01 | 74.31 | 75.08 | 4.4M |
| 2024-06-13 | 78.72 | 78.98 | 76.21 | 76.51 | 5.8M |
| 2024-06-12 | 74.40 | 79.79 | 74.40 | 79.02 | 8.2M |
| 2024-06-11 | 74.07 | 75.04 | 72.88 | 74.88 | 2.5M |
| 2024-06-07 | 74.54 | 75.49 | 73.68 | 74.11 | 2.6M |
| 2024-06-06 | 76.20 | 76.85 | 74.15 | 74.53 | 3.3M |
| 2024-06-05 | 76.83 | 77.16 | 75.96 | 75.96 | 2.6M |
| 2024-06-04 | 74.77 | 77.78 | 74.72 | 76.83 | 3.9M |
| 2024-06-03 | 76.05 | 76.52 | 74.15 | 75.10 | 4.5M |
| 2024-05-31 | 77.00 | 77.67 | 76.56 | 76.69 | 2.4M |
| 2024-05-30 | 76.79 | 76.91 | 75.82 | 76.36 | 2.1M |
| 2024-05-29 | 76.35 | 77.57 | 76.00 | 76.93 | 2.6M |
| 2024-05-28 | 76.20 | 77.80 | 75.72 | 76.35 | 2.5M |
| 2024-05-27 | 77.14 | 77.21 | 74.75 | 76.60 | 4.5M |
| 2024-05-24 | 79.00 | 79.22 | 76.72 | 77.30 | 4.2M |
| 2024-05-23 | 80.33 | 80.62 | 78.93 | 78.98 | 2.9M |
| 2024-05-22 | 81.83 | 82.01 | 80.09 | 80.52 | 3.4M |
| 2024-05-21 | 81.99 | 81.99 | 80.33 | 81.02 | 3.1M |
| 2024-05-20 | 80.84 | 82.29 | 80.40 | 82.25 | 4.3M |
| 2024-05-17 | 82.23 | 82.62 | 79.89 | 80.84 | 4.7M |
| 2024-05-16 | 80.95 | 83.38 | 79.40 | 82.42 | 5.4M |
| 2024-05-15 | 81.89 | 81.90 | 80.43 | 80.61 | 3.8M |
| 2024-05-14 | 82.00 | 85.46 | 81.85 | 82.39 | 7.1M |
| 2024-05-13 | 88.00 | 88.80 | 82.16 | 82.50 | 9.2M |
| 2024-05-10 | 84.80 | 84.98 | 83.09 | 83.51 | 3.7M |
| 2024-05-09 | 84.20 | 86.17 | 83.96 | 85.01 | 5.1M |
| 2024-05-08 | 85.37 | 85.88 | 83.33 | 84.27 | 4.9M |
| 2024-05-07 | 85.26 | 86.30 | 84.32 | 85.60 | 5.0M |
| 2024-05-06 | 84.89 | 86.30 | 83.51 | 84.96 | 6.2M |
| 2024-04-30 | 84.00 | 84.57 | 82.50 | 82.65 | 4.0M |
| 2024-04-29 | 81.48 | 84.83 | 81.40 | 84.18 | 7.0M |
| 2024-04-26 | 76.75 | 81.49 | 76.61 | 80.99 | 8.0M |
| 2024-04-25 | 76.68 | 77.99 | 76.23 | 76.86 | 4.5M |
| 2024-04-24 | 76.76 | 77.59 | 74.91 | 77.32 | 5.1M |
| 2024-04-23 | 76.71 | 78.35 | 76.01 | 77.18 | 4.7M |
| 2024-04-22 | 76.60 | 79.17 | 75.94 | 76.77 | 4.1M |
| 2024-04-19 | 78.00 | 78.00 | 75.88 | 76.60 | 4.9M |
| 2024-04-18 | 77.70 | 79.52 | 76.70 | 78.41 | 5.9M |
| 2024-04-17 | 76.01 | 78.74 | 75.80 | 78.32 | 7.1M |
| 2024-04-16 | 77.60 | 78.13 | 75.87 | 75.98 | 4.5M |
| 2024-04-15 | 76.89 | 78.16 | 75.70 | 77.60 | 5.1M |
| 2024-04-12 | 79.18 | 80.26 | 76.67 | 77.20 | 6.3M |
| 2024-04-11 | 80.06 | 80.91 | 78.56 | 79.44 | 6.0M |
| 2024-04-10 | 82.09 | 84.47 | 80.00 | 81.20 | 6.7M |
| 2024-04-09 | 80.59 | 82.94 | 77.50 | 82.93 | 10.4M |
| 2024-04-08 | 83.00 | 83.56 | 80.80 | 80.86 | 9.0M |
| 2024-04-03 | 84.49 | 85.98 | 84.14 | 85.09 | 4.5M |
| 2024-04-02 | 86.80 | 86.80 | 83.77 | 85.20 | 6.6M |
| 2024-04-01 | 85.80 | 87.07 | 85.22 | 87.00 | 5.4M |
| 2024-03-29 | 86.43 | 88.00 | 83.50 | 86.04 | 7.6M |
| 2024-03-28 | 89.35 | 90.93 | 88.43 | 89.30 | 3.1M |
| 2024-03-27 | 91.27 | 92.50 | 89.41 | 89.41 | 3.0M |
| 2024-03-26 | 93.00 | 93.20 | 90.70 | 91.63 | 3.4M |
| 2024-03-25 | 95.05 | 96.33 | 93.16 | 93.31 | 3.1M |
| 2024-03-22 | 95.74 | 96.29 | 93.60 | 93.60 | 3.5M |
| 2024-03-21 | 98.00 | 98.34 | 95.96 | 96.24 | 3.9M |
| 2024-03-20 | 97.58 | 99.48 | 97.03 | 97.80 | 3.6M |
| 2024-03-19 | 99.70 | 100.37 | 97.81 | 97.86 | 5.2M |
| 2024-03-18 | 100.03 | 101.09 | 96.81 | 101.09 | 6.9M |
| 2024-03-15 | 101.00 | 104.20 | 98.63 | 100.00 | 5.7M |
| 2024-03-14 | 106.90 | 108.24 | 99.72 | 101.22 | 9.5M |
| 2024-03-13 | 104.00 | 104.38 | 102.23 | 102.70 | 3.3M |
| 2024-03-12 | 102.55 | 105.46 | 102.55 | 104.71 | 4.9M |
| 2024-03-11 | 98.92 | 102.37 | 97.67 | 102.37 | 4.9M |
| 2024-03-08 | 96.80 | 99.19 | 96.80 | 98.29 | 4.1M |
| 2024-03-07 | 98.00 | 100.97 | 95.23 | 96.51 | 9.7M |
| 2024-03-06 | 103.02 | 105.39 | 102.50 | 104.00 | 3.4M |
| 2024-03-05 | 107.00 | 107.00 | 103.28 | 104.04 | 6.1M |
| 2024-03-04 | 102.00 | 110.22 | 101.90 | 108.42 | 8.2M |
| 2024-03-01 | 102.00 | 102.60 | 100.62 | 102.24 | 3.6M |
| 2024-02-29 | 98.06 | 102.00 | 98.01 | 101.60 | 4.5M |
| 2024-02-28 | 101.11 | 106.55 | 99.37 | 99.55 | 7.5M |
| 2024-02-27 | 99.51 | 100.44 | 97.66 | 100.37 | 4.5M |
| 2024-02-26 | 96.73 | 102.17 | 96.50 | 100.38 | 6.0M |
| 2024-02-23 | 97.05 | 97.29 | 95.13 | 96.73 | 3.5M |
| 2024-02-22 | 95.50 | 97.97 | 95.21 | 97.05 | 3.6M |
| 2024-02-21 | 93.80 | 99.00 | 93.27 | 96.52 | 5.8M |
| 2024-02-20 | 92.00 | 97.06 | 91.34 | 95.22 | 6.3M |
| 2024-02-19 | 91.55 | 93.35 | 89.00 | 92.91 | 6.5M |
| 2024-02-08 | 91.00 | 92.38 | 89.00 | 91.60 | 6.7M |
| 2024-02-07 | 90.81 | 93.17 | 89.90 | 91.69 | 9.1M |
| 2024-02-06 | 82.40 | 89.84 | 82.00 | 89.57 | 7.4M |
| 2024-02-05 | 84.98 | 87.00 | 80.71 | 84.05 | 7.3M |
| 2024-02-02 | 90.80 | 91.97 | 82.90 | 85.72 | 7.3M |
| 2024-02-01 | 88.00 | 93.61 | 87.39 | 90.72 | 8.1M |
| 2024-01-31 | 87.90 | 88.48 | 85.51 | 85.52 | 4.3M |
| 2024-01-30 | 90.21 | 91.50 | 89.00 | 89.00 | 3.3M |
| 2024-01-29 | 91.44 | 95.18 | 91.03 | 91.39 | 6.4M |
| 2024-01-26 | 97.98 | 98.55 | 90.01 | 91.44 | 10.7M |
| 2024-01-25 | 96.22 | 98.52 | 95.19 | 98.30 | 5.0M |
| 2024-01-24 | 98.13 | 98.60 | 93.50 | 96.55 | 4.6M |
| 2024-01-23 | 96.49 | 99.68 | 95.80 | 97.68 | 3.5M |
| 2024-01-22 | 100.19 | 100.30 | 95.72 | 96.50 | 3.5M |
| 2024-01-19 | 101.60 | 103.11 | 100.09 | 100.46 | 3.3M |
| 2024-01-18 | 100.29 | 102.23 | 98.88 | 102.00 | 4.4M |
| 2024-01-17 | 104.39 | 105.25 | 101.00 | 101.05 | 3.7M |
| 2024-01-16 | 105.90 | 106.56 | 102.93 | 105.36 | 4.8M |
| 2024-01-15 | 105.86 | 108.30 | 105.05 | 106.50 | 2.8M |
| 2024-01-12 | 106.78 | 109.50 | 106.38 | 106.38 | 3.2M |
| 2024-01-11 | 112.00 | 112.50 | 106.01 | 108.37 | 6.2M |
| 2024-01-10 | 104.90 | 106.25 | 103.45 | 104.84 | 2.7M |
| 2024-01-09 | 105.56 | 106.58 | 104.31 | 105.00 | 2.7M |
| 2024-01-08 | 107.39 | 107.95 | 105.15 | 105.47 | 3.1M |
| 2024-01-05 | 110.50 | 111.19 | 106.90 | 107.36 | 4.4M |
| 2024-01-04 | 111.50 | 112.45 | 109.88 | 110.45 | 3.4M |
| 2024-01-03 | 111.29 | 112.96 | 110.61 | 111.29 | 3.6M |
| 2024-01-02 | 116.02 | 116.22 | 111.50 | 111.80 | 5.2M |