88.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 99.00 | 100.00 | 94.00 | 97.00 | 16.7M |
| 2023-12-28 | 93.00 | 99.00 | 92.00 | 98.00 | 58.8M |
| 2023-12-27 | 92.00 | 94.00 | 91.00 | 92.00 | 9.5M |
| 2023-12-22 | 91.00 | 94.00 | 91.00 | 92.00 | 13.4M |
| 2023-12-21 | 94.00 | 97.00 | 90.00 | 90.00 | 31.5M |
| 2023-12-20 | 89.00 | 96.00 | 89.00 | 93.00 | 54.1M |
| 2023-12-19 | 89.00 | 91.00 | 88.00 | 89.00 | 5.1M |
| 2023-12-18 | 90.00 | 92.00 | 87.00 | 88.00 | 59.9M |
| 2023-12-15 | 92.00 | 93.00 | 89.00 | 90.00 | 18.5M |
| 2023-12-14 | 89.00 | 93.00 | 86.00 | 91.00 | 18.0M |
| 2023-12-13 | 91.00 | 93.00 | 86.00 | 88.00 | 29.3M |
| 2023-12-12 | 87.00 | 91.00 | 86.00 | 89.00 | 27.8M |
| 2023-12-11 | 92.00 | 94.00 | 87.00 | 87.00 | 15.3M |
| 2023-12-08 | 93.00 | 95.00 | 91.00 | 92.00 | 19.3M |
| 2023-12-07 | 93.00 | 94.00 | 89.00 | 92.00 | 36.9M |
| 2023-12-06 | 95.00 | 95.00 | 89.00 | 90.00 | 34.4M |
| 2023-12-05 | 96.00 | 96.00 | 93.00 | 94.00 | 17.6M |
| 2023-12-04 | 94.00 | 98.00 | 93.00 | 95.00 | 35.0M |
| 2023-12-01 | 95.00 | 96.00 | 93.00 | 93.00 | 10.9M |
| 2023-11-30 | 98.00 | 99.00 | 94.00 | 94.00 | 14.0M |
| 2023-11-29 | 96.00 | 98.00 | 94.00 | 97.00 | 10.3M |
| 2023-11-28 | 97.00 | 98.00 | 94.00 | 94.00 | 12.9M |
| 2023-11-27 | 100.00 | 101.00 | 95.00 | 95.00 | 47.6M |
| 2023-11-24 | 100.00 | 102.00 | 95.00 | 96.00 | 42.0M |
| 2023-11-23 | 91.00 | 100.00 | 91.00 | 100.00 | 74.2M |
| 2023-11-22 | 95.00 | 97.00 | 89.00 | 91.00 | 30.5M |
| 2023-11-21 | 93.00 | 98.00 | 92.00 | 94.00 | 55.3M |
| 2023-11-20 | 86.00 | 94.00 | 86.00 | 93.00 | 85.6M |
| 2023-11-17 | 86.00 | 87.00 | 84.00 | 86.00 | 21.4M |
| 2023-11-16 | 85.00 | 95.00 | 84.00 | 86.00 | 182.7M |
| 2023-11-15 | 81.00 | 85.00 | 80.00 | 84.00 | 17.7M |
| 2023-11-14 | 81.00 | 83.00 | 80.00 | 80.00 | 21.4M |
| 2023-11-13 | 79.00 | 81.00 | 78.00 | 80.00 | 7.8M |
| 2023-11-10 | 82.00 | 82.00 | 78.00 | 79.00 | 9.0M |
| 2023-11-09 | 82.00 | 83.00 | 81.00 | 81.00 | 6.6M |
| 2023-11-08 | 83.00 | 83.00 | 80.00 | 82.00 | 8.9M |
| 2023-11-07 | 87.00 | 87.00 | 80.00 | 82.00 | 23.2M |
| 2023-11-06 | 83.00 | 86.00 | 82.00 | 86.00 | 13.6M |
| 2023-11-03 | 81.00 | 87.00 | 80.00 | 82.00 | 72.5M |
| 2023-11-02 | 79.00 | 84.00 | 78.00 | 80.00 | 15.7M |
| 2023-11-01 | 80.00 | 81.00 | 78.00 | 79.00 | 31.6M |
| 2023-10-31 | 78.00 | 83.00 | 78.00 | 79.00 | 21.8M |
| 2023-10-30 | 83.00 | 86.00 | 76.00 | 78.00 | 38.6M |
| 2023-10-27 | 86.00 | 89.00 | 80.00 | 83.00 | 54.1M |
| 2023-10-26 | 90.00 | 92.00 | 83.00 | 85.00 | 28.3M |
| 2023-10-25 | 92.00 | 98.00 | 89.00 | 90.00 | 98.2M |
| 2023-10-24 | 92.00 | 94.00 | 90.00 | 92.00 | 9.2M |
| 2023-10-23 | 93.00 | 94.00 | 91.00 | 91.00 | 8.8M |
| 2023-10-20 | 91.00 | 97.00 | 90.00 | 93.00 | 23.9M |
| 2023-10-19 | 94.00 | 94.00 | 90.00 | 91.00 | 9.5M |
| 2023-10-18 | 93.00 | 95.00 | 92.00 | 93.00 | 3.9M |
| 2023-10-17 | 91.00 | 99.00 | 91.00 | 93.00 | 14.9M |
| 2023-10-16 | 95.00 | 96.00 | 90.00 | 91.00 | 15.0M |
| 2023-10-13 | 96.00 | 97.00 | 92.00 | 96.00 | 4.9M |
| 2023-10-12 | 95.00 | 100.00 | 94.00 | 95.00 | 9.7M |
| 2023-10-11 | 95.00 | 96.00 | 94.00 | 94.00 | 4.1M |
| 2023-10-10 | 92.00 | 97.00 | 92.00 | 94.00 | 4.5M |
| 2023-10-09 | 93.00 | 95.00 | 91.00 | 92.00 | 4.4M |
| 2023-10-06 | 92.00 | 97.00 | 91.00 | 93.00 | 10.9M |
| 2023-10-05 | 95.00 | 96.00 | 89.00 | 92.00 | 14.5M |
| 2023-10-04 | 97.00 | 97.00 | 92.00 | 95.00 | 7.5M |
| 2023-10-03 | 98.00 | 99.00 | 96.00 | 97.00 | 3.6M |
| 2023-10-02 | 97.00 | 100.00 | 95.00 | 98.00 | 7.2M |
| 2023-09-29 | 97.00 | 99.00 | 96.00 | 96.00 | 7.1M |
| 2023-09-27 | 98.00 | 99.00 | 97.00 | 97.00 | 3.8M |
| 2023-09-26 | 100.00 | 100.00 | 96.00 | 98.00 | 7.6M |
| 2023-09-25 | 100.00 | 104.00 | 99.00 | 99.00 | 27.3M |
| 2023-09-22 | 100.00 | 102.00 | 98.00 | 100.00 | 8.7M |
| 2023-09-21 | 102.00 | 103.00 | 98.00 | 99.00 | 10.5M |
| 2023-09-20 | 95.00 | 102.00 | 95.00 | 102.00 | 39.9M |
| 2023-09-19 | 97.00 | 98.00 | 95.00 | 95.00 | 6.4M |
| 2023-09-18 | 100.00 | 100.00 | 95.00 | 97.00 | 10.5M |
| 2023-09-15 | 102.00 | 103.00 | 98.00 | 100.00 | 5.7M |
| 2023-09-14 | 98.00 | 103.00 | 90.00 | 101.00 | 36.3M |
| 2023-09-13 | 101.00 | 101.00 | 98.00 | 99.00 | 8.6M |
| 2023-09-12 | 102.00 | 102.00 | 100.00 | 100.00 | 7.8M |
| 2023-09-11 | 100.00 | 104.00 | 100.00 | 101.00 | 7.5M |
| 2023-09-08 | 100.00 | 102.00 | 100.00 | 100.00 | 8.9M |
| 2023-09-07 | 103.00 | 104.00 | 99.00 | 100.00 | 19.6M |
| 2023-09-06 | 103.00 | 106.00 | 102.00 | 103.00 | 32.4M |
| 2023-09-05 | 101.00 | 104.00 | 99.00 | 103.00 | 32.7M |
| 2023-09-04 | 104.00 | 104.00 | 100.00 | 100.00 | 20.2M |
| 2023-09-01 | 102.00 | 105.00 | 102.00 | 103.00 | 11.6M |
| 2023-08-31 | 106.00 | 111.00 | 102.00 | 102.00 | 78.1M |
| 2023-08-30 | 107.00 | 108.00 | 104.00 | 105.00 | 15.0M |
| 2023-08-29 | 106.00 | 108.00 | 105.00 | 105.00 | 5.3M |
| 2023-08-28 | 105.00 | 109.00 | 104.00 | 105.00 | 13.4M |
| 2023-08-25 | 109.00 | 111.00 | 104.00 | 105.00 | 30.0M |
| 2023-08-24 | 108.00 | 113.00 | 108.00 | 109.00 | 19.4M |
| 2023-08-23 | 109.00 | 110.00 | 107.00 | 108.00 | 6.5M |
| 2023-08-22 | 107.00 | 110.00 | 106.00 | 108.00 | 5.5M |
| 2023-08-21 | 110.00 | 110.00 | 105.00 | 107.00 | 10.9M |
| 2023-08-18 | 112.00 | 113.00 | 109.00 | 109.00 | 8.3M |
| 2023-08-16 | 111.00 | 115.00 | 110.00 | 112.00 | 21.7M |
| 2023-08-15 | 108.00 | 112.00 | 107.00 | 110.00 | 14.4M |
| 2023-08-14 | 115.00 | 116.00 | 107.00 | 108.00 | 45.3M |
| 2023-08-11 | 116.00 | 118.00 | 114.00 | 114.00 | 10.8M |
| 2023-08-10 | 118.00 | 121.00 | 115.00 | 116.00 | 36.0M |
| 2023-08-09 | 117.00 | 118.00 | 115.00 | 117.00 | 10.8M |
| 2023-08-08 | 118.00 | 118.00 | 116.00 | 117.00 | 8.7M |
| 2023-08-07 | 116.00 | 118.00 | 112.00 | 118.00 | 11.5M |
| 2023-08-04 | 119.00 | 120.00 | 115.00 | 115.00 | 19.7M |
| 2023-08-03 | 120.00 | 120.00 | 116.00 | 119.00 | 13.8M |
| 2023-08-02 | 117.00 | 120.00 | 113.00 | 119.00 | 19.3M |
| 2023-08-01 | 126.00 | 127.00 | 116.00 | 116.00 | 34.8M |
| 2023-07-31 | 125.00 | 128.00 | 123.00 | 125.00 | 15.6M |
| 2023-07-28 | 127.00 | 130.00 | 124.00 | 124.00 | 31.1M |
| 2023-07-27 | 124.00 | 131.00 | 123.00 | 124.00 | 49.8M |
| 2023-07-26 | 127.00 | 130.00 | 122.00 | 124.00 | 127.2M |
| 2023-07-25 | 115.00 | 125.00 | 112.00 | 125.00 | 117.4M |
| 2023-07-24 | 117.00 | 119.00 | 114.00 | 114.00 | 31.3M |
| 2023-07-21 | 113.00 | 118.00 | 112.00 | 116.00 | 71.0M |
| 2023-07-20 | 109.00 | 112.00 | 109.00 | 112.00 | 18.0M |
| 2023-07-18 | 110.00 | 112.00 | 105.00 | 109.00 | 22.4M |
| 2023-07-17 | 112.00 | 113.00 | 109.00 | 110.00 | 10.9M |
| 2023-07-14 | 103.00 | 112.00 | 103.00 | 111.00 | 14.2M |
| 2023-07-13 | 112.00 | 113.00 | 108.00 | 111.00 | 13.0M |
| 2023-07-12 | 114.00 | 116.00 | 110.00 | 111.00 | 29.2M |
| 2023-07-11 | 111.00 | 114.00 | 111.00 | 112.00 | 13.0M |
| 2023-07-10 | 109.00 | 111.00 | 108.00 | 110.00 | 9.7M |
| 2023-07-07 | 110.00 | 111.00 | 107.00 | 108.00 | 8.9M |
| 2023-07-06 | 109.00 | 117.00 | 108.00 | 110.00 | 66.7M |
| 2023-07-05 | 102.00 | 111.00 | 100.00 | 108.00 | 61.0M |
| 2023-07-04 | 102.00 | 103.00 | 100.00 | 102.00 | 13.4M |
| 2023-07-03 | 99.00 | 102.00 | 99.00 | 102.00 | 8.2M |
| 2023-06-27 | 100.00 | 101.00 | 97.00 | 100.00 | 9.2M |
| 2023-06-26 | 101.00 | 103.00 | 99.00 | 99.00 | 14.5M |
| 2023-06-23 | 98.00 | 101.00 | 97.00 | 101.00 | 33.9M |
| 2023-06-22 | 95.00 | 98.00 | 94.00 | 97.00 | 15.5M |
| 2023-06-21 | 93.00 | 96.00 | 91.00 | 94.00 | 19.2M |
| 2023-06-20 | 100.00 | 101.00 | 93.00 | 93.00 | 54.2M |
| 2023-06-19 | 101.00 | 104.00 | 99.00 | 99.00 | 79.9M |
| 2023-06-16 | 99.00 | 104.00 | 98.00 | 101.00 | 49.6M |
| 2023-06-15 | 99.00 | 101.00 | 97.00 | 99.00 | 14.0M |
| 2023-06-14 | 101.00 | 103.00 | 98.00 | 98.00 | 37.7M |
| 2023-06-13 | 100.00 | 105.00 | 99.00 | 101.00 | 72.2M |
| 2023-06-12 | 94.00 | 101.00 | 93.00 | 100.00 | 91.7M |
| 2023-06-09 | 99.00 | 101.00 | 93.00 | 95.00 | 53.8M |
| 2023-06-08 | 90.00 | 101.00 | 90.00 | 99.00 | 68.7M |
| 2023-06-07 | 93.00 | 93.00 | 90.00 | 91.00 | 10.9M |
| 2023-06-06 | 85.00 | 97.00 | 85.00 | 92.00 | 105.3M |
| 2023-06-05 | 93.00 | 93.00 | 84.00 | 86.00 | 81.7M |
| 2023-05-31 | 95.00 | 96.00 | 89.00 | 93.00 | 55.1M |
| 2023-05-30 | 91.00 | 99.00 | 88.00 | 95.00 | 96.0M |
| 2023-05-29 | 99.00 | 103.00 | 93.00 | 93.00 | 105.3M |
| 2023-05-26 | 105.00 | 106.00 | 99.00 | 99.00 | 98.1M |
| 2023-05-25 | 111.00 | 111.00 | 106.00 | 106.00 | 29.1M |
| 2023-05-24 | 112.00 | 112.00 | 110.00 | 110.00 | 8.0M |
| 2023-05-23 | 110.00 | 115.00 | 108.00 | 110.00 | 47.8M |
| 2023-05-22 | 110.00 | 113.00 | 109.00 | 110.00 | 18.8M |
| 2023-05-19 | 110.00 | 111.00 | 107.00 | 110.00 | 20.0M |
| 2023-05-17 | 120.00 | 120.00 | 106.00 | 110.00 | 42.6M |
| 2023-05-16 | 114.00 | 118.00 | 106.00 | 110.00 | 121.5M |
| 2023-05-15 | 110.00 | 115.00 | 108.00 | 113.00 | 106.2M |
| 2023-05-12 | 109.00 | 112.00 | 105.00 | 110.00 | 109.9M |
| 2023-05-11 | 105.00 | 110.00 | 103.00 | 108.00 | 63.4M |
| 2023-05-10 | 107.00 | 111.00 | 104.00 | 104.00 | 55.2M |
| 2023-05-09 | 101.00 | 108.00 | 98.00 | 107.00 | 67.5M |
| 2023-05-08 | 101.00 | 102.00 | 98.00 | 101.00 | 18.8M |
| 2023-05-05 | 103.00 | 104.00 | 97.00 | 100.00 | 43.0M |
| 2023-05-04 | 101.00 | 108.00 | 97.00 | 103.00 | 177.6M |
| 2023-05-03 | 93.00 | 102.00 | 92.00 | 100.00 | 78.6M |
| 2023-05-02 | 97.00 | 97.00 | 91.00 | 93.00 | 33.3M |
| 2023-04-28 | 95.00 | 98.00 | 93.00 | 96.00 | 111.6M |
| 2023-04-27 | 92.00 | 96.00 | 92.00 | 95.00 | 62.8M |
| 2023-04-26 | 91.00 | 95.00 | 89.00 | 92.00 | 45.3M |
| 2023-04-18 | 90.00 | 95.00 | 89.00 | 90.00 | 32.7M |
| 2023-04-17 | 92.00 | 93.00 | 89.00 | 89.00 | 17.1M |
| 2023-04-14 | 92.00 | 93.00 | 90.00 | 91.00 | 14.3M |
| 2023-04-13 | 96.00 | 97.00 | 90.00 | 91.00 | 60.8M |
| 2023-04-12 | 96.00 | 103.00 | 95.00 | 96.00 | 143.7M |
| 2023-04-11 | 94.00 | 96.00 | 90.00 | 95.00 | 50.9M |
| 2023-04-10 | 88.00 | 96.00 | 86.00 | 93.00 | 123.5M |
| 2023-04-06 | 90.00 | 91.00 | 88.00 | 88.00 | 12.1M |
| 2023-04-05 | 89.00 | 91.00 | 87.00 | 90.00 | 14.0M |
| 2023-04-04 | 92.00 | 92.00 | 89.00 | 89.00 | 9.2M |
| 2023-04-03 | 92.00 | 96.00 | 89.00 | 91.00 | 30.3M |
| 2023-03-31 | 88.00 | 93.00 | 88.00 | 92.00 | 28.7M |
| 2023-03-30 | 90.00 | 93.00 | 88.00 | 88.00 | 20.2M |
| 2023-03-29 | 93.00 | 94.00 | 89.00 | 89.00 | 27.5M |
| 2023-03-28 | 88.00 | 91.00 | 87.00 | 91.00 | 65.8M |
| 2023-03-27 | 82.00 | 89.00 | 80.00 | 87.00 | 103.4M |
| 2023-03-24 | 82.00 | 84.00 | 79.00 | 82.00 | 24.2M |
| 2023-03-21 | 81.00 | 84.00 | 78.00 | 81.00 | 82.1M |
| 2023-03-20 | 80.00 | 83.00 | 77.00 | 80.00 | 24.6M |
| 2023-03-17 | 80.00 | 82.00 | 77.00 | 79.00 | 33.0M |
| 2023-03-16 | 85.00 | 85.00 | 79.00 | 79.00 | 39.9M |
| 2023-03-15 | 83.00 | 89.00 | 82.00 | 84.00 | 28.5M |
| 2023-03-14 | 85.00 | 87.00 | 81.00 | 82.00 | 23.6M |
| 2023-03-13 | 87.00 | 88.00 | 84.00 | 85.00 | 18.4M |
| 2023-03-10 | 90.00 | 92.00 | 87.00 | 87.00 | 28.3M |
| 2023-03-09 | 90.00 | 94.00 | 86.00 | 90.00 | 30.0M |
| 2023-03-08 | 95.00 | 96.00 | 88.00 | 89.00 | 45.0M |
| 2023-03-07 | 97.00 | 100.00 | 93.00 | 94.00 | 24.9M |
| 2023-03-06 | 98.00 | 103.00 | 97.00 | 98.00 | 23.7M |
| 2023-03-03 | 98.00 | 103.00 | 95.00 | 97.00 | 36.1M |
| 2023-03-02 | 106.00 | 110.00 | 99.00 | 99.00 | 52.2M |
| 2023-03-01 | 110.00 | 110.00 | 106.00 | 106.00 | 19.2M |
| 2023-02-28 | 106.00 | 114.00 | 105.00 | 109.00 | 102.7M |
| 2023-02-27 | 110.00 | 112.00 | 106.00 | 106.00 | 34.5M |
| 2023-02-24 | 115.00 | 116.00 | 110.00 | 110.00 | 42.0M |
| 2023-02-23 | 113.00 | 119.00 | 112.00 | 114.00 | 92.5M |
| 2023-02-22 | 115.00 | 118.00 | 110.00 | 113.00 | 54.9M |
| 2023-02-21 | 116.00 | 122.00 | 112.00 | 114.00 | 61.2M |
| 2023-02-20 | 117.00 | 125.00 | 116.00 | 116.00 | 80.5M |
| 2023-02-17 | 120.00 | 123.00 | 115.00 | 116.00 | 19.0M |
| 2023-02-16 | 107.00 | 121.00 | 105.00 | 118.00 | 113.3M |
| 2023-02-15 | 112.00 | 117.00 | 106.00 | 106.00 | 51.5M |
| 2023-02-14 | 101.00 | 113.00 | 99.00 | 112.00 | 79.1M |
| 2023-02-13 | 97.00 | 102.00 | 94.00 | 101.00 | 27.8M |
| 2023-02-10 | 97.00 | 99.00 | 93.00 | 96.00 | 28.5M |
| 2023-02-09 | 104.00 | 107.00 | 99.00 | 99.00 | 27.5M |
| 2023-02-08 | 107.00 | 111.00 | 104.00 | 106.00 | 17.3M |
| 2023-02-07 | 114.00 | 117.00 | 106.00 | 107.00 | 32.3M |
| 2023-02-06 | 115.00 | 116.00 | 110.00 | 112.00 | 19.4M |
| 2023-02-03 | 110.00 | 125.00 | 108.00 | 115.00 | 151.2M |
| 2023-02-02 | 111.00 | 112.00 | 105.00 | 110.00 | 58.2M |
| 2023-02-01 | 100.00 | 111.00 | 100.00 | 110.00 | 46.3M |
| 2023-01-31 | 105.00 | 107.00 | 102.00 | 104.00 | 8.4M |
| 2023-01-30 | 112.00 | 112.00 | 105.00 | 105.00 | 8.4M |
| 2023-01-27 | 107.00 | 112.00 | 103.00 | 108.00 | 41.1M |
| 2023-01-26 | 107.00 | 114.00 | 100.00 | 107.00 | 85.0M |
| 2023-01-25 | 92.00 | 108.00 | 92.00 | 106.00 | 132.8M |
| 2023-01-24 | 91.00 | 96.00 | 86.00 | 91.00 | 70.9M |
| 2023-01-20 | 93.00 | 94.00 | 90.00 | 91.00 | 21.7M |
| 2023-01-19 | 88.00 | 97.00 | 85.00 | 93.00 | 87.0M |
| 2023-01-18 | 92.00 | 93.00 | 87.00 | 87.00 | 21.5M |
| 2023-01-17 | 84.00 | 94.00 | 81.00 | 91.00 | 68.8M |
| 2023-01-16 | 86.00 | 87.00 | 81.00 | 84.00 | 11.8M |
| 2023-01-13 | 92.00 | 95.00 | 86.00 | 86.00 | 22.8M |
| 2023-01-12 | 87.00 | 93.00 | 85.00 | 91.00 | 38.1M |
| 2023-01-11 | 91.00 | 97.00 | 91.00 | 91.00 | 14.8M |
| 2023-01-10 | 97.00 | 104.00 | 97.00 | 97.00 | 17.4M |
| 2023-01-09 | 110.00 | 111.00 | 104.00 | 104.00 | 11.8M |
| 2023-01-06 | 116.00 | 119.00 | 110.00 | 111.00 | 22.2M |
| 2023-01-05 | 118.00 | 118.00 | 110.00 | 115.00 | 25.4M |
| 2023-01-04 | 121.00 | 123.00 | 117.00 | 118.00 | 11.6M |
| 2023-01-03 | 124.00 | 126.00 | 121.00 | 121.00 | 8.6M |
| 2023-01-02 | 122.00 | 127.00 | 120.00 | 124.00 | 10.8M |