102.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 78.00 | 78.00 | 76.00 | 77.00 | 0.7M |
| 2024-12-27 | 77.00 | 78.00 | 76.00 | 78.00 | 0.7M |
| 2024-12-24 | 79.00 | 79.00 | 76.00 | 77.00 | 2.6M |
| 2024-12-23 | 80.00 | 80.00 | 78.00 | 79.00 | 1.9M |
| 2024-12-20 | 81.00 | 81.00 | 78.00 | 80.00 | 2.2M |
| 2024-12-19 | 81.00 | 81.00 | 79.00 | 81.00 | 1.6M |
| 2024-12-18 | 81.00 | 82.00 | 80.00 | 81.00 | 1.8M |
| 2024-12-17 | 82.00 | 82.00 | 81.00 | 81.00 | 1.3M |
| 2024-12-16 | 81.00 | 83.00 | 81.00 | 82.00 | 1.0M |
| 2024-12-13 | 83.00 | 90.00 | 81.00 | 81.00 | 18.1M |
| 2024-12-12 | 81.00 | 83.00 | 81.00 | 82.00 | 0.9M |
| 2024-12-11 | 82.00 | 83.00 | 81.00 | 82.00 | 1.0M |
| 2024-12-10 | 82.00 | 83.00 | 81.00 | 82.00 | 1.5M |
| 2024-12-09 | 82.00 | 83.00 | 80.00 | 82.00 | 1.5M |
| 2024-12-06 | 84.00 | 84.00 | 81.00 | 82.00 | 1.0M |
| 2024-12-05 | 85.00 | 85.00 | 81.00 | 82.00 | 1.0M |
| 2024-12-04 | 85.00 | 85.00 | 81.00 | 83.00 | 0.9M |
| 2024-12-03 | 84.00 | 86.00 | 82.00 | 82.00 | 2.8M |
| 2024-12-02 | 84.00 | 84.00 | 80.00 | 82.00 | 5.3M |
| 2024-11-29 | 84.00 | 85.00 | 81.00 | 82.00 | 2.3M |
| 2024-11-28 | 84.00 | 84.00 | 81.00 | 82.00 | 3.3M |
| 2024-11-26 | 82.00 | 87.00 | 81.00 | 83.00 | 4.0M |
| 2024-11-25 | 82.00 | 83.00 | 78.00 | 82.00 | 5.7M |
| 2024-11-22 | 80.00 | 80.00 | 78.00 | 79.00 | 4.0M |
| 2024-11-21 | 88.00 | 88.00 | 78.00 | 79.00 | 4.3M |
| 2024-11-20 | 88.00 | 88.00 | 78.00 | 79.00 | 5.0M |
| 2024-11-19 | 89.00 | 89.00 | 78.00 | 80.00 | 3.9M |
| 2024-11-18 | 81.00 | 81.00 | 77.00 | 79.00 | 4.9M |
| 2024-11-15 | 81.00 | 81.00 | 79.00 | 80.00 | 2.0M |
| 2024-11-14 | 80.00 | 81.00 | 78.00 | 80.00 | 2.4M |
| 2024-11-13 | 79.00 | 80.00 | 77.00 | 78.00 | 4.8M |
| 2024-11-12 | 88.00 | 88.00 | 78.00 | 78.00 | 1.2M |
| 2024-11-11 | 79.00 | 79.00 | 78.00 | 79.00 | 0.5M |
| 2024-11-08 | 87.00 | 87.00 | 78.00 | 79.00 | 1.3M |
| 2024-11-07 | 87.00 | 87.00 | 78.00 | 79.00 | 0.7M |
| 2024-11-06 | 77.00 | 79.00 | 77.00 | 78.00 | 2.5M |
| 2024-11-05 | 79.00 | 79.00 | 77.00 | 78.00 | 1.4M |
| 2024-11-04 | 79.00 | 79.00 | 78.00 | 78.00 | 1.0M |
| 2024-11-01 | 88.00 | 88.00 | 78.00 | 79.00 | 1.0M |
| 2024-10-31 | 80.00 | 80.00 | 78.00 | 79.00 | 1.8M |
| 2024-10-30 | 81.00 | 81.00 | 78.00 | 79.00 | 2.5M |
| 2024-10-29 | 89.00 | 89.00 | 79.00 | 80.00 | 2.0M |
| 2024-10-28 | 83.00 | 83.00 | 79.00 | 80.00 | 1.0M |
| 2024-10-25 | 97.00 | 97.00 | 79.00 | 82.00 | 2.0M |
| 2024-10-24 | 82.00 | 82.00 | 79.00 | 79.00 | 0.9M |
| 2024-10-23 | 83.00 | 83.00 | 80.00 | 82.00 | 2.5M |
| 2024-10-22 | 90.00 | 90.00 | 80.00 | 82.00 | 0.9M |
| 2024-10-21 | 90.00 | 90.00 | 81.00 | 81.00 | 1.4M |
| 2024-10-18 | 91.00 | 91.00 | 82.00 | 82.00 | 1.3M |
| 2024-10-17 | 100.00 | 100.00 | 81.00 | 83.00 | 5.2M |
| 2024-10-16 | 79.00 | 83.00 | 79.00 | 82.00 | 11.7M |
| 2024-10-15 | 80.00 | 80.00 | 78.00 | 79.00 | 0.7M |
| 2024-10-14 | 80.00 | 80.00 | 78.00 | 79.00 | 0.9M |
| 2024-10-11 | 79.00 | 80.00 | 78.00 | 78.00 | 2.6M |
| 2024-10-10 | 79.00 | 79.00 | 78.00 | 78.00 | 1.6M |
| 2024-10-09 | 79.00 | 79.00 | 78.00 | 78.00 | 1.1M |
| 2024-10-08 | 80.00 | 80.00 | 78.00 | 79.00 | 2.5M |
| 2024-10-07 | 80.00 | 80.00 | 78.00 | 79.00 | 1.7M |
| 2024-10-04 | 88.00 | 88.00 | 78.00 | 79.00 | 1.4M |
| 2024-10-03 | 79.00 | 79.00 | 78.00 | 79.00 | 0.5M |
| 2024-10-02 | 79.00 | 79.00 | 78.00 | 78.00 | 3.0M |
| 2024-10-01 | 79.00 | 79.00 | 78.00 | 78.00 | 1.9M |
| 2024-09-30 | 79.00 | 79.00 | 78.00 | 79.00 | 0.7M |
| 2024-09-27 | 87.00 | 87.00 | 78.00 | 78.00 | 1.5M |
| 2024-09-26 | 79.00 | 80.00 | 78.00 | 80.00 | 2.7M |
| 2024-09-25 | 79.00 | 79.00 | 78.00 | 79.00 | 3.5M |
| 2024-09-24 | 78.00 | 79.00 | 78.00 | 79.00 | 3.0M |
| 2024-09-23 | 78.00 | 80.00 | 78.00 | 78.00 | 3.7M |
| 2024-09-20 | 79.00 | 80.00 | 78.00 | 79.00 | 3.1M |
| 2024-09-19 | 78.00 | 80.00 | 78.00 | 78.00 | 1.5M |
| 2024-09-18 | 78.00 | 79.00 | 78.00 | 78.00 | 1.6M |
| 2024-09-17 | 78.00 | 79.00 | 78.00 | 78.00 | 1.8M |
| 2024-09-13 | 79.00 | 79.00 | 78.00 | 79.00 | 2.7M |
| 2024-09-12 | 79.00 | 80.00 | 78.00 | 79.00 | 2.7M |
| 2024-09-11 | 79.00 | 80.00 | 78.00 | 79.00 | 3.8M |
| 2024-09-10 | 79.00 | 80.00 | 78.00 | 79.00 | 2.7M |
| 2024-09-09 | 80.00 | 81.00 | 79.00 | 80.00 | 1.7M |
| 2024-09-06 | 80.00 | 81.00 | 79.00 | 80.00 | 4.2M |
| 2024-09-05 | 79.00 | 79.00 | 78.00 | 79.00 | 6.0M |
| 2024-09-04 | 71.00 | 80.00 | 71.00 | 79.00 | 3.0M |
| 2024-09-03 | 80.00 | 80.00 | 78.00 | 79.00 | 3.8M |
| 2024-09-02 | 80.00 | 80.00 | 79.00 | 79.00 | 4.9M |
| 2024-08-30 | 80.00 | 81.00 | 79.00 | 80.00 | 3.4M |
| 2024-08-29 | 80.00 | 81.00 | 79.00 | 80.00 | 3.3M |
| 2024-08-28 | 80.00 | 81.00 | 80.00 | 80.00 | 2.8M |
| 2024-08-27 | 82.00 | 82.00 | 80.00 | 80.00 | 2.2M |
| 2024-08-26 | 82.00 | 83.00 | 81.00 | 82.00 | 2.2M |
| 2024-08-23 | 80.00 | 84.00 | 79.00 | 82.00 | 7.6M |
| 2024-08-22 | 80.00 | 81.00 | 79.00 | 80.00 | 5.7M |
| 2024-08-21 | 80.00 | 81.00 | 80.00 | 80.00 | 2.5M |
| 2024-08-20 | 80.00 | 81.00 | 80.00 | 81.00 | 5.5M |
| 2024-08-19 | 80.00 | 81.00 | 80.00 | 80.00 | 4.0M |
| 2024-08-16 | 80.00 | 82.00 | 80.00 | 80.00 | 2.7M |
| 2024-08-15 | 81.00 | 82.00 | 80.00 | 81.00 | 4.1M |
| 2024-08-14 | 82.00 | 82.00 | 81.00 | 81.00 | 4.2M |
| 2024-08-13 | 83.00 | 85.00 | 81.00 | 81.00 | 3.1M |
| 2024-08-12 | 82.00 | 83.00 | 81.00 | 82.00 | 2.9M |
| 2024-08-09 | 82.00 | 84.00 | 81.00 | 81.00 | 4.1M |
| 2024-08-08 | 82.00 | 83.00 | 81.00 | 81.00 | 5.7M |
| 2024-08-07 | 83.00 | 83.00 | 81.00 | 82.00 | 4.9M |
| 2024-08-06 | 82.00 | 86.00 | 81.00 | 83.00 | 13.0M |
| 2024-08-05 | 84.00 | 89.00 | 80.00 | 82.00 | 65.0M |
| 2024-08-02 | 80.00 | 86.00 | 79.00 | 84.00 | 43.0M |
| 2024-08-01 | 80.00 | 81.00 | 80.00 | 80.00 | 4.6M |
| 2024-07-31 | 80.00 | 82.00 | 80.00 | 80.00 | 5.2M |
| 2024-07-30 | 80.00 | 82.00 | 80.00 | 80.00 | 4.8M |
| 2024-07-29 | 81.00 | 83.00 | 80.00 | 80.00 | 11.1M |
| 2024-07-26 | 80.00 | 82.00 | 80.00 | 81.00 | 6.8M |
| 2024-07-25 | 82.00 | 83.00 | 80.00 | 80.00 | 13.4M |
| 2024-07-24 | 82.00 | 83.00 | 81.00 | 82.00 | 9.6M |
| 2024-07-23 | 88.00 | 89.00 | 82.00 | 84.00 | 55.4M |
| 2024-07-22 | 81.00 | 93.00 | 81.00 | 88.00 | 86.3M |
| 2024-07-19 | 80.00 | 85.00 | 80.00 | 82.00 | 10.2M |
| 2024-07-18 | 82.00 | 83.00 | 80.00 | 81.00 | 14.8M |
| 2024-07-17 | 83.00 | 84.00 | 82.00 | 82.00 | 5.0M |
| 2024-07-16 | 84.00 | 86.00 | 79.00 | 83.00 | 19.6M |
| 2024-07-15 | 85.00 | 86.00 | 81.00 | 84.00 | 19.5M |
| 2024-07-12 | 86.00 | 87.00 | 84.00 | 84.00 | 7.3M |
| 2024-07-11 | 86.00 | 87.00 | 84.00 | 86.00 | 11.6M |
| 2024-07-10 | 87.00 | 87.00 | 85.00 | 85.00 | 9.9M |
| 2024-07-09 | 88.00 | 90.00 | 85.00 | 86.00 | 15.5M |
| 2024-07-08 | 89.00 | 93.00 | 84.00 | 88.00 | 29.7M |
| 2024-07-05 | 93.00 | 93.00 | 89.00 | 89.00 | 11.6M |
| 2024-07-04 | 88.00 | 93.00 | 86.00 | 92.00 | 37.2M |
| 2024-07-03 | 90.00 | 90.00 | 86.00 | 88.00 | 8.5M |
| 2024-07-02 | 91.00 | 91.00 | 87.00 | 89.00 | 12.3M |
| 2024-07-01 | 92.00 | 93.00 | 86.00 | 90.00 | 19.4M |
| 2024-06-28 | 95.00 | 97.00 | 90.00 | 92.00 | 21.4M |
| 2024-06-27 | 80.00 | 99.00 | 80.00 | 90.00 | 126.0M |
| 2024-06-26 | 89.00 | 93.00 | 86.00 | 89.00 | 24.2M |
| 2024-06-25 | 90.00 | 93.00 | 88.00 | 89.00 | 14.7M |
| 2024-06-24 | 82.00 | 93.00 | 82.00 | 90.00 | 10.8M |
| 2024-06-21 | 83.00 | 95.00 | 83.00 | 91.00 | 40.6M |
| 2024-06-20 | 92.00 | 97.00 | 86.00 | 93.00 | 99.5M |
| 2024-06-19 | 80.00 | 91.00 | 76.00 | 84.00 | 113.4M |
| 2024-06-14 | 100.00 | 103.00 | 89.00 | 89.00 | 81.5M |
| 2024-06-13 | 99.00 | 106.00 | 97.00 | 102.00 | 134.5M |
| 2024-06-12 | 112.00 | 119.00 | 90.00 | 97.00 | 277.4M |
| 2024-06-11 | 120.00 | 131.00 | 110.00 | 112.00 | 347.9M |
| 2024-06-10 | 130.00 | 148.00 | 103.00 | 120.00 | 1,294.2M |