113.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 167.00 | 181.00 | 149.00 | 151.00 | 7.6M |
| 2024-12-27 | 154.00 | 186.00 | 151.00 | 172.00 | 19.1M |
| 2024-12-26 | 126.00 | 162.00 | 126.00 | 140.00 | 10.8M |
| 2024-12-25 | 130.00 | 168.00 | 122.00 | 130.00 | 18.1M |
| 2024-12-24 | 115.00 | 129.00 | 110.00 | 129.00 | 4.8M |
| 2024-12-23 | 100.00 | 109.00 | 98.00 | 99.00 | 0.9M |
| 2024-12-20 | 101.00 | 101.00 | 98.00 | 98.00 | 0.2M |
| 2024-12-19 | 102.00 | 102.00 | 98.00 | 99.00 | 0.5M |
| 2024-12-18 | 115.00 | 120.00 | 102.00 | 104.00 | 4.1M |
| 2024-12-17 | 101.00 | 102.00 | 99.00 | 100.00 | 0.1M |
| 2024-12-16 | 101.00 | 103.00 | 99.00 | 103.00 | 0.2M |
| 2024-12-13 | 107.00 | 107.00 | 103.00 | 104.00 | 0.1M |
| 2024-12-12 | 103.00 | 106.00 | 102.00 | 106.00 | 0.1M |
| 2024-12-11 | 109.00 | 109.00 | 104.00 | 105.00 | 0.1M |
| 2024-12-10 | 109.00 | 112.00 | 107.00 | 108.00 | 0.1M |
| 2024-12-09 | 107.00 | 109.00 | 106.00 | 109.00 | 0.1M |
| 2024-12-06 | 106.00 | 110.00 | 106.00 | 109.00 | 0.1M |
| 2024-12-05 | 112.00 | 112.00 | 105.00 | 105.00 | 0.1M |
| 2024-12-04 | 114.00 | 114.00 | 112.00 | 112.00 | 0.0M |
| 2024-12-03 | 115.00 | 116.00 | 114.00 | 114.00 | 0.1M |
| 2024-12-02 | 117.00 | 117.00 | 115.00 | 116.00 | 0.0M |
| 2024-11-29 | 118.00 | 118.00 | 115.00 | 115.00 | 0.0M |
| 2024-11-28 | 117.00 | 118.00 | 115.00 | 118.00 | 0.1M |
| 2024-11-27 | 117.00 | 119.00 | 117.00 | 118.00 | 0.1M |
| 2024-11-26 | 122.00 | 122.00 | 118.00 | 119.00 | 0.1M |
| 2024-11-25 | 122.00 | 122.00 | 120.00 | 121.00 | 0.2M |
| 2024-11-22 | 121.00 | 123.00 | 120.00 | 122.00 | 0.2M |
| 2024-11-21 | 133.00 | 143.00 | 120.00 | 120.00 | 2.6M |
| 2024-11-20 | 117.00 | 120.00 | 116.00 | 118.00 | 0.1M |
| 2024-11-19 | 118.00 | 120.00 | 118.00 | 118.00 | 0.0M |
| 2024-11-18 | 118.00 | 120.00 | 118.00 | 118.00 | 0.1M |
| 2024-11-15 | 122.00 | 122.00 | 117.00 | 118.00 | 0.2M |
| 2024-11-14 | 123.00 | 126.00 | 120.00 | 125.00 | 0.1M |
| 2024-11-13 | 126.00 | 127.00 | 121.00 | 122.00 | 0.2M |
| 2024-11-12 | 123.00 | 125.00 | 123.00 | 123.00 | 0.1M |
| 2024-11-11 | 124.00 | 124.00 | 122.00 | 123.00 | 0.0M |
| 2024-11-08 | 125.00 | 125.00 | 122.00 | 123.00 | 0.1M |
| 2024-11-07 | 127.00 | 127.00 | 125.00 | 125.00 | 0.0M |
| 2024-11-06 | 128.00 | 129.00 | 125.00 | 127.00 | 0.1M |
| 2024-11-05 | 130.00 | 130.00 | 127.00 | 127.00 | 0.0M |
| 2024-11-01 | 127.00 | 131.00 | 127.00 | 127.00 | 0.0M |
| 2024-10-31 | 126.00 | 131.00 | 126.00 | 129.00 | 0.1M |
| 2024-10-30 | 125.00 | 129.00 | 125.00 | 127.00 | 0.0M |
| 2024-10-29 | 128.00 | 128.00 | 125.00 | 125.00 | 0.0M |
| 2024-10-28 | 125.00 | 127.00 | 124.00 | 125.00 | 0.1M |
| 2024-10-25 | 128.00 | 128.00 | 121.00 | 124.00 | 0.2M |
| 2024-10-24 | 130.00 | 130.00 | 128.00 | 130.00 | 0.0M |
| 2024-10-23 | 130.00 | 130.00 | 128.00 | 130.00 | 0.1M |
| 2024-10-22 | 133.00 | 133.00 | 129.00 | 131.00 | 0.1M |
| 2024-10-21 | 133.00 | 134.00 | 131.00 | 131.00 | 0.0M |
| 2024-10-18 | 132.00 | 133.00 | 131.00 | 131.00 | 0.0M |
| 2024-10-17 | 135.00 | 135.00 | 131.00 | 132.00 | 0.1M |
| 2024-10-16 | 135.00 | 137.00 | 134.00 | 134.00 | 0.0M |
| 2024-10-15 | 136.00 | 138.00 | 133.00 | 133.00 | 0.1M |
| 2024-10-11 | 147.00 | 147.00 | 134.00 | 138.00 | 0.7M |
| 2024-10-10 | 136.00 | 163.00 | 136.00 | 150.00 | 3.6M |
| 2024-10-09 | 130.00 | 149.00 | 130.00 | 132.00 | 0.8M |
| 2024-10-08 | 133.00 | 133.00 | 130.00 | 130.00 | 0.1M |
| 2024-10-07 | 135.00 | 135.00 | 132.00 | 133.00 | 0.0M |
| 2024-10-04 | 135.00 | 136.00 | 133.00 | 135.00 | 0.0M |
| 2024-10-03 | 137.00 | 137.00 | 135.00 | 136.00 | 0.0M |
| 2024-10-02 | 137.00 | 137.00 | 135.00 | 137.00 | 0.0M |
| 2024-10-01 | 136.00 | 138.00 | 130.00 | 138.00 | 0.1M |
| 2024-09-30 | 136.00 | 138.00 | 136.00 | 136.00 | 0.1M |
| 2024-09-27 | 137.00 | 139.00 | 135.00 | 138.00 | 0.2M |
| 2024-09-26 | 139.00 | 174.00 | 138.00 | 141.00 | 3.2M |
| 2024-09-25 | 137.00 | 138.00 | 134.00 | 134.00 | 0.0M |
| 2024-09-24 | 139.00 | 139.00 | 134.00 | 137.00 | 0.0M |
| 2024-09-20 | 142.00 | 142.00 | 136.00 | 136.00 | 0.1M |
| 2024-09-19 | 140.00 | 146.00 | 132.00 | 141.00 | 0.2M |
| 2024-09-18 | 141.00 | 145.00 | 139.00 | 139.00 | 0.1M |
| 2024-09-17 | 141.00 | 143.00 | 137.00 | 142.00 | 0.0M |
| 2024-09-13 | 132.00 | 148.00 | 131.00 | 142.00 | 0.1M |
| 2024-09-12 | 133.00 | 135.00 | 130.00 | 131.00 | 0.0M |
| 2024-09-11 | 134.00 | 143.00 | 122.00 | 129.00 | 0.1M |
| 2024-09-10 | 137.00 | 139.00 | 134.00 | 135.00 | 0.0M |
| 2024-09-09 | 138.00 | 138.00 | 135.00 | 137.00 | 0.0M |
| 2024-09-06 | 137.00 | 140.00 | 136.00 | 139.00 | 0.1M |
| 2024-09-05 | 136.00 | 138.00 | 135.00 | 137.00 | 0.0M |
| 2024-09-04 | 140.00 | 141.00 | 135.00 | 136.00 | 0.1M |
| 2024-09-03 | 143.00 | 144.00 | 141.00 | 142.00 | 0.0M |
| 2024-09-02 | 143.00 | 144.00 | 141.00 | 143.00 | 0.0M |
| 2024-08-30 | 145.00 | 145.00 | 142.00 | 143.00 | 0.0M |
| 2024-08-29 | 145.00 | 152.00 | 142.00 | 142.00 | 0.3M |
| 2024-08-28 | 142.00 | 192.00 | 142.00 | 151.00 | 3.9M |
| 2024-08-27 | 143.00 | 143.00 | 139.00 | 143.00 | 0.0M |
| 2024-08-26 | 144.00 | 144.00 | 139.00 | 142.00 | 0.0M |
| 2024-08-23 | 145.00 | 145.00 | 142.00 | 144.00 | 0.0M |
| 2024-08-22 | 144.00 | 144.00 | 143.00 | 143.00 | 0.0M |
| 2024-08-21 | 143.00 | 146.00 | 143.00 | 144.00 | 0.0M |
| 2024-08-20 | 143.00 | 147.00 | 141.00 | 146.00 | 0.0M |
| 2024-08-19 | 137.00 | 141.00 | 137.00 | 141.00 | 0.0M |
| 2024-08-16 | 143.00 | 145.00 | 134.00 | 137.00 | 0.1M |
| 2024-08-15 | 142.00 | 143.00 | 140.00 | 140.00 | 0.0M |
| 2024-08-14 | 136.00 | 141.00 | 135.00 | 141.00 | 0.0M |
| 2024-08-13 | 130.00 | 139.00 | 130.00 | 138.00 | 0.1M |
| 2024-08-09 | 125.00 | 132.00 | 123.00 | 128.00 | 0.2M |
| 2024-08-08 | 132.00 | 137.00 | 132.00 | 135.00 | 0.0M |
| 2024-08-07 | 121.00 | 135.00 | 121.00 | 134.00 | 0.1M |
| 2024-08-06 | 124.00 | 130.00 | 120.00 | 126.00 | 0.1M |
| 2024-08-05 | 141.00 | 144.00 | 107.00 | 120.00 | 0.3M |
| 2024-08-02 | 166.00 | 166.00 | 157.00 | 157.00 | 0.1M |
| 2024-08-01 | 169.00 | 171.00 | 167.00 | 168.00 | 0.0M |
| 2024-07-31 | 170.00 | 172.00 | 169.00 | 172.00 | 0.0M |
| 2024-07-30 | 171.00 | 174.00 | 171.00 | 173.00 | 0.0M |
| 2024-07-29 | 170.00 | 174.00 | 169.00 | 172.00 | 0.0M |
| 2024-07-26 | 168.00 | 171.00 | 168.00 | 169.00 | 0.0M |
| 2024-07-25 | 169.00 | 173.00 | 169.00 | 169.00 | 0.0M |
| 2024-07-24 | 171.00 | 174.00 | 170.00 | 172.00 | 0.0M |
| 2024-07-23 | 173.00 | 177.00 | 173.00 | 173.00 | 0.0M |
| 2024-07-22 | 177.00 | 177.00 | 171.00 | 174.00 | 0.1M |
| 2024-07-19 | 179.00 | 179.00 | 175.00 | 175.00 | 0.0M |
| 2024-07-18 | 178.00 | 179.00 | 176.00 | 178.00 | 0.0M |
| 2024-07-17 | 176.00 | 180.00 | 176.00 | 180.00 | 0.0M |
| 2024-07-16 | 178.00 | 178.00 | 175.00 | 176.00 | 0.0M |
| 2024-07-12 | 175.00 | 178.00 | 174.00 | 177.00 | 0.0M |
| 2024-07-11 | 177.00 | 177.00 | 174.00 | 177.00 | 0.0M |
| 2024-07-10 | 177.00 | 177.00 | 174.00 | 175.00 | 0.0M |
| 2024-07-09 | 176.00 | 177.00 | 175.00 | 177.00 | 0.0M |
| 2024-07-08 | 176.00 | 176.00 | 174.00 | 174.00 | 0.0M |
| 2024-07-05 | 178.00 | 178.00 | 173.00 | 173.00 | 0.1M |
| 2024-07-04 | 177.00 | 179.00 | 176.00 | 177.00 | 0.0M |
| 2024-07-03 | 175.00 | 177.00 | 174.00 | 176.00 | 0.0M |
| 2024-07-02 | 177.00 | 178.00 | 175.00 | 175.00 | 0.0M |
| 2024-07-01 | 178.00 | 179.00 | 176.00 | 177.00 | 0.0M |
| 2024-06-28 | 178.00 | 179.00 | 177.00 | 178.00 | 0.0M |
| 2024-06-27 | 176.00 | 180.00 | 176.00 | 178.00 | 0.0M |
| 2024-06-26 | 176.00 | 180.00 | 176.00 | 177.00 | 0.0M |
| 2024-06-25 | 174.00 | 180.00 | 173.00 | 178.00 | 0.1M |
| 2024-06-24 | 173.00 | 173.00 | 171.00 | 173.00 | 0.0M |
| 2024-06-21 | 173.00 | 175.00 | 171.00 | 172.00 | 0.0M |
| 2024-06-20 | 173.00 | 175.00 | 173.00 | 174.00 | 0.0M |
| 2024-06-19 | 175.00 | 175.00 | 173.00 | 173.00 | 0.0M |
| 2024-06-18 | 177.00 | 178.00 | 174.00 | 175.00 | 0.0M |
| 2024-06-17 | 180.00 | 180.00 | 178.00 | 178.00 | 0.0M |
| 2024-06-14 | 179.00 | 181.00 | 177.00 | 180.00 | 0.0M |
| 2024-06-13 | 181.00 | 181.00 | 178.00 | 179.00 | 0.0M |
| 2024-06-12 | 182.00 | 183.00 | 179.00 | 179.00 | 0.0M |
| 2024-06-11 | 179.00 | 182.00 | 178.00 | 181.00 | 0.0M |
| 2024-06-10 | 177.00 | 180.00 | 175.00 | 180.00 | 0.0M |
| 2024-06-07 | 176.00 | 177.00 | 175.00 | 175.00 | 0.0M |
| 2024-06-06 | 180.00 | 180.00 | 175.00 | 177.00 | 0.0M |
| 2024-06-05 | 181.00 | 181.00 | 178.00 | 179.00 | 0.0M |
| 2024-06-04 | 177.00 | 181.00 | 175.00 | 180.00 | 0.0M |
| 2024-06-03 | 178.00 | 179.00 | 174.00 | 177.00 | 0.0M |
| 2024-05-31 | 168.00 | 177.00 | 168.00 | 177.00 | 0.0M |
| 2024-05-30 | 171.00 | 179.00 | 165.00 | 173.00 | 0.2M |
| 2024-05-29 | 185.00 | 185.00 | 176.00 | 176.00 | 0.1M |
| 2024-05-28 | 182.00 | 186.00 | 182.00 | 183.00 | 0.0M |
| 2024-05-27 | 186.00 | 187.00 | 181.00 | 183.00 | 0.0M |
| 2024-05-24 | 185.00 | 188.00 | 183.00 | 185.00 | 0.1M |
| 2024-05-23 | 190.00 | 191.00 | 186.00 | 188.00 | 0.1M |
| 2024-05-22 | 196.00 | 196.00 | 190.00 | 190.00 | 0.0M |
| 2024-05-21 | 197.00 | 197.00 | 192.00 | 193.00 | 0.0M |
| 2024-05-20 | 190.00 | 197.00 | 190.00 | 196.00 | 0.0M |
| 2024-05-17 | 192.00 | 200.00 | 189.00 | 190.00 | 0.1M |
| 2024-05-16 | 199.00 | 199.00 | 184.00 | 191.00 | 0.3M |
| 2024-05-15 | 226.00 | 226.00 | 193.00 | 194.00 | 0.8M |
| 2024-05-14 | 247.00 | 250.00 | 240.00 | 247.00 | 0.1M |
| 2024-05-13 | 241.00 | 244.00 | 239.00 | 244.00 | 0.0M |
| 2024-05-10 | 239.00 | 241.00 | 238.00 | 240.00 | 0.0M |
| 2024-05-09 | 240.00 | 243.00 | 239.00 | 240.00 | 0.0M |
| 2024-05-08 | 239.00 | 241.00 | 236.00 | 240.00 | 0.0M |
| 2024-05-07 | 240.00 | 241.00 | 236.00 | 239.00 | 0.0M |
| 2024-05-02 | 238.00 | 238.00 | 235.00 | 237.00 | 0.0M |
| 2024-05-01 | 244.00 | 244.00 | 225.00 | 238.00 | 0.1M |
| 2024-04-30 | 243.00 | 243.00 | 239.00 | 241.00 | 0.0M |
| 2024-04-26 | 244.00 | 244.00 | 238.00 | 241.00 | 0.0M |
| 2024-04-25 | 245.00 | 246.00 | 241.00 | 242.00 | 0.0M |
| 2024-04-24 | 243.00 | 247.00 | 243.00 | 245.00 | 0.0M |
| 2024-04-23 | 243.00 | 244.00 | 239.00 | 243.00 | 0.0M |
| 2024-04-22 | 239.00 | 241.00 | 234.00 | 241.00 | 0.0M |
| 2024-04-19 | 245.00 | 246.00 | 230.00 | 239.00 | 0.1M |
| 2024-04-18 | 243.00 | 248.00 | 243.00 | 248.00 | 0.0M |
| 2024-04-17 | 248.00 | 248.00 | 240.00 | 245.00 | 0.1M |
| 2024-04-16 | 254.00 | 254.00 | 246.00 | 250.00 | 0.0M |
| 2024-04-15 | 258.00 | 258.00 | 252.00 | 254.00 | 0.0M |
| 2024-04-12 | 262.00 | 262.00 | 258.00 | 260.00 | 0.0M |
| 2024-04-11 | 264.00 | 264.00 | 258.00 | 263.00 | 0.0M |
| 2024-04-10 | 259.00 | 265.00 | 259.00 | 264.00 | 0.0M |
| 2024-04-09 | 258.00 | 259.00 | 255.00 | 258.00 | 0.0M |
| 2024-04-08 | 265.00 | 265.00 | 254.00 | 258.00 | 0.1M |
| 2024-04-05 | 255.00 | 258.00 | 252.00 | 254.00 | 0.0M |
| 2024-04-04 | 254.00 | 257.00 | 250.00 | 256.00 | 0.1M |
| 2024-04-03 | 256.00 | 259.00 | 250.00 | 253.00 | 0.1M |
| 2024-04-02 | 265.00 | 268.00 | 256.00 | 260.00 | 0.1M |
| 2024-04-01 | 270.00 | 270.00 | 265.00 | 266.00 | 0.1M |
| 2024-03-29 | 271.00 | 271.00 | 267.00 | 269.00 | 0.0M |
| 2024-03-28 | 273.00 | 273.00 | 266.00 | 268.00 | 0.0M |
| 2024-03-27 | 279.00 | 280.00 | 267.00 | 269.00 | 0.1M |
| 2024-03-26 | 274.00 | 275.00 | 269.00 | 272.00 | 0.0M |
| 2024-03-25 | 269.00 | 279.00 | 267.00 | 274.00 | 0.1M |
| 2024-03-22 | 271.00 | 271.00 | 266.00 | 267.00 | 0.0M |
| 2024-03-21 | 274.00 | 274.00 | 268.00 | 268.00 | 0.1M |
| 2024-03-19 | 268.00 | 271.00 | 264.00 | 269.00 | 0.1M |
| 2024-03-18 | 270.00 | 275.00 | 266.00 | 269.00 | 0.1M |
| 2024-03-15 | 279.00 | 280.00 | 268.00 | 268.00 | 0.1M |
| 2024-03-14 | 283.00 | 284.00 | 275.00 | 277.00 | 0.1M |
| 2024-03-13 | 288.00 | 288.00 | 281.00 | 282.00 | 0.1M |
| 2024-03-12 | 280.00 | 289.00 | 278.00 | 285.00 | 0.0M |
| 2024-03-11 | 283.00 | 289.00 | 280.00 | 280.00 | 0.1M |
| 2024-03-08 | 293.00 | 297.00 | 285.00 | 287.00 | 0.1M |
| 2024-03-07 | 302.00 | 304.00 | 291.00 | 296.00 | 0.2M |
| 2024-03-06 | 290.00 | 304.00 | 286.00 | 302.00 | 0.2M |
| 2024-03-05 | 287.00 | 291.00 | 282.00 | 290.00 | 0.1M |
| 2024-03-04 | 281.00 | 293.00 | 280.00 | 288.00 | 0.2M |
| 2024-03-01 | 291.00 | 291.00 | 279.00 | 280.00 | 0.1M |
| 2024-02-29 | 292.00 | 293.00 | 284.00 | 288.00 | 0.2M |
| 2024-02-28 | 284.00 | 297.00 | 283.00 | 291.00 | 0.4M |
| 2024-02-27 | 281.00 | 282.00 | 276.00 | 277.00 | 0.1M |
| 2024-02-26 | 274.00 | 284.00 | 271.00 | 282.00 | 0.2M |
| 2024-02-22 | 271.00 | 276.00 | 267.00 | 271.00 | 0.1M |
| 2024-02-21 | 281.00 | 282.00 | 269.00 | 269.00 | 0.1M |
| 2024-02-20 | 287.00 | 290.00 | 280.00 | 280.00 | 0.1M |
| 2024-02-19 | 279.00 | 289.00 | 279.00 | 286.00 | 0.2M |
| 2024-02-16 | 275.00 | 281.00 | 271.00 | 279.00 | 0.1M |
| 2024-02-15 | 281.00 | 283.00 | 270.00 | 274.00 | 0.2M |
| 2024-02-14 | 265.00 | 283.00 | 264.00 | 281.00 | 0.4M |
| 2024-02-13 | 256.00 | 270.00 | 252.00 | 267.00 | 0.3M |
| 2024-02-09 | 251.00 | 256.00 | 245.00 | 256.00 | 0.3M |
| 2024-02-08 | 251.00 | 255.00 | 245.00 | 254.00 | 0.3M |
| 2024-02-07 | 258.00 | 258.00 | 247.00 | 252.00 | 0.3M |
| 2024-02-06 | 257.00 | 260.00 | 253.00 | 256.00 | 0.1M |
| 2024-02-05 | 252.00 | 258.00 | 250.00 | 254.00 | 0.2M |
| 2024-02-02 | 253.00 | 258.00 | 251.00 | 251.00 | 0.2M |
| 2024-02-01 | 263.00 | 266.00 | 252.00 | 253.00 | 0.7M |
| 2024-01-31 | 264.00 | 266.00 | 252.00 | 255.00 | 0.3M |
| 2024-01-30 | 260.00 | 265.00 | 256.00 | 260.00 | 0.4M |
| 2024-01-29 | 270.00 | 273.00 | 260.00 | 261.00 | 1.1M |
| 2024-01-26 | 261.00 | 313.00 | 258.00 | 266.00 | 9.1M |
| 2024-01-25 | 278.00 | 303.00 | 263.00 | 264.00 | 2.9M |
| 2024-01-24 | 280.00 | 326.00 | 260.00 | 282.00 | 12.4M |
| 2024-01-23 | 253.00 | 253.00 | 246.00 | 250.00 | 0.0M |
| 2024-01-22 | 251.00 | 255.00 | 251.00 | 251.00 | 0.1M |
| 2024-01-19 | 248.00 | 251.00 | 245.00 | 249.00 | 0.1M |
| 2024-01-18 | 247.00 | 248.00 | 244.00 | 246.00 | 0.0M |
| 2024-01-17 | 244.00 | 256.00 | 244.00 | 249.00 | 0.2M |
| 2024-01-16 | 246.00 | 250.00 | 244.00 | 244.00 | 0.1M |
| 2024-01-15 | 253.00 | 253.00 | 246.00 | 247.00 | 0.1M |
| 2024-01-12 | 252.00 | 256.00 | 250.00 | 252.00 | 0.1M |
| 2024-01-11 | 260.00 | 260.00 | 250.00 | 253.00 | 0.2M |
| 2024-01-10 | 261.00 | 261.00 | 254.00 | 260.00 | 0.1M |
| 2024-01-09 | 260.00 | 262.00 | 256.00 | 260.00 | 0.1M |
| 2024-01-05 | 260.00 | 268.00 | 254.00 | 263.00 | 0.6M |
| 2024-01-04 | 247.00 | 256.00 | 244.00 | 247.00 | 0.3M |