204.80
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 92.65 | 94.30 | 92.00 | 93.60 | 2.6M |
| 2023-12-28 | 86.65 | 92.25 | 85.75 | 90.10 | 3.4M |
| 2023-12-27 | 85.60 | 86.75 | 83.25 | 85.70 | 4.8M |
| 2023-12-22 | 90.45 | 90.70 | 76.35 | 80.30 | 10.3M |
| 2023-12-21 | 87.00 | 89.25 | 87.00 | 88.90 | 1.9M |
| 2023-12-20 | 90.80 | 91.40 | 89.10 | 89.75 | 1.5M |
| 2023-12-19 | 89.20 | 90.15 | 88.00 | 88.90 | 2.7M |
| 2023-12-18 | 93.50 | 93.85 | 91.55 | 92.30 | 2.4M |
| 2023-12-15 | 93.80 | 97.15 | 93.40 | 95.45 | 4.2M |
| 2023-12-14 | 96.65 | 96.95 | 90.85 | 91.35 | 3.9M |
| 2023-12-13 | 95.05 | 95.95 | 93.75 | 95.55 | 1.8M |
| 2023-12-12 | 93.85 | 96.70 | 93.85 | 95.90 | 2.2M |
| 2023-12-11 | 91.65 | 94.00 | 91.20 | 93.10 | 2.0M |
| 2023-12-08 | 93.50 | 95.45 | 92.75 | 93.45 | 2.0M |
| 2023-12-07 | 92.00 | 93.05 | 90.15 | 92.55 | 2.0M |
| 2023-12-06 | 89.10 | 93.30 | 88.80 | 91.85 | 3.5M |
| 2023-12-05 | 89.00 | 89.70 | 87.20 | 88.20 | 2.9M |
| 2023-12-04 | 89.70 | 91.00 | 87.60 | 88.00 | 3.6M |
| 2023-12-01 | 89.70 | 89.70 | 86.10 | 87.30 | 4.1M |
| 2023-11-30 | 92.70 | 92.95 | 87.60 | 89.90 | 9.0M |
| 2023-11-29 | 104.40 | 104.80 | 99.60 | 101.00 | 3.4M |
| 2023-11-28 | 108.00 | 108.00 | 103.50 | 104.30 | 2.6M |
| 2023-11-27 | 108.70 | 109.30 | 105.80 | 108.40 | 1.8M |
| 2023-11-24 | 113.10 | 113.10 | 108.00 | 108.30 | 1.7M |
| 2023-11-23 | 109.60 | 113.40 | 108.80 | 113.10 | 1.3M |
| 2023-11-22 | 111.50 | 112.90 | 109.40 | 110.10 | 1.8M |
| 2023-11-21 | 113.00 | 116.30 | 111.80 | 112.70 | 3.4M |
| 2023-11-20 | 108.50 | 110.60 | 107.20 | 110.00 | 2.0M |
| 2023-11-17 | 109.30 | 110.50 | 107.00 | 107.10 | 4.1M |
| 2023-11-16 | 117.90 | 117.90 | 113.20 | 114.90 | 2.7M |
| 2023-11-15 | 116.00 | 116.40 | 113.90 | 115.90 | 2.9M |
| 2023-11-14 | 112.70 | 112.90 | 110.40 | 111.20 | 2.1M |
| 2023-11-13 | 111.00 | 113.50 | 108.00 | 112.70 | 2.4M |
| 2023-11-10 | 111.80 | 112.00 | 108.70 | 109.30 | 3.1M |
| 2023-11-09 | 113.70 | 116.30 | 113.30 | 114.80 | 2.0M |
| 2023-11-08 | 112.80 | 115.20 | 112.20 | 113.60 | 4.5M |
| 2023-11-07 | 114.70 | 117.50 | 114.10 | 116.00 | 3.0M |
| 2023-11-06 | 116.00 | 119.80 | 114.20 | 119.00 | 5.1M |
| 2023-11-03 | 107.40 | 113.60 | 107.00 | 113.30 | 3.9M |
| 2023-11-02 | 103.10 | 107.50 | 103.10 | 105.40 | 1.9M |
| 2023-11-01 | 106.00 | 106.50 | 101.30 | 102.30 | 2.5M |
| 2023-10-31 | 108.60 | 108.60 | 105.70 | 105.90 | 2.0M |
| 2023-10-30 | 104.80 | 108.50 | 104.70 | 108.10 | 2.2M |
| 2023-10-27 | 103.20 | 107.00 | 102.10 | 106.60 | 2.6M |
| 2023-10-26 | 101.40 | 103.90 | 100.60 | 102.10 | 2.2M |
| 2023-10-25 | 105.60 | 106.90 | 102.20 | 103.40 | 3.9M |
| 2023-10-24 | 98.15 | 100.00 | 95.65 | 98.40 | 2.0M |
| 2023-10-20 | 98.95 | 100.30 | 98.00 | 98.10 | 1.8M |
| 2023-10-19 | 101.20 | 101.50 | 98.95 | 99.00 | 3.5M |
| 2023-10-18 | 105.40 | 106.60 | 103.40 | 104.70 | 1.7M |
| 2023-10-17 | 106.30 | 106.40 | 104.50 | 105.60 | 1.3M |
| 2023-10-16 | 107.90 | 108.00 | 103.60 | 104.60 | 2.2M |
| 2023-10-13 | 110.40 | 111.20 | 107.60 | 108.00 | 2.5M |
| 2023-10-12 | 114.70 | 116.00 | 114.30 | 115.30 | 2.8M |
| 2023-10-11 | 112.20 | 113.20 | 110.10 | 111.80 | 3.9M |
| 2023-10-10 | 104.70 | 109.20 | 104.70 | 106.20 | 1.8M |
| 2023-10-09 | 103.00 | 106.60 | 102.60 | 104.70 | 1.1M |
| 2023-10-06 | 102.50 | 105.80 | 102.50 | 105.00 | 0.8M |
| 2023-10-05 | 103.60 | 105.30 | 102.10 | 102.50 | 1.1M |
| 2023-10-04 | 105.40 | 106.40 | 102.60 | 103.70 | 1.5M |
| 2023-10-03 | 106.80 | 106.80 | 103.00 | 104.50 | 1.4M |
| 2023-09-29 | 104.00 | 109.30 | 104.00 | 108.30 | 1.4M |
| 2023-09-28 | 106.00 | 107.00 | 102.70 | 103.40 | 1.9M |
| 2023-09-27 | 104.70 | 107.40 | 104.70 | 105.30 | 1.7M |
| 2023-09-26 | 104.00 | 104.80 | 102.60 | 103.40 | 1.4M |
| 2023-09-25 | 105.80 | 106.80 | 103.60 | 104.10 | 1.9M |
| 2023-09-22 | 100.90 | 107.40 | 100.90 | 107.30 | 2.6M |
| 2023-09-21 | 104.50 | 104.60 | 101.50 | 102.40 | 2.0M |
| 2023-09-20 | 107.00 | 107.00 | 104.70 | 105.30 | 1.4M |
| 2023-09-19 | 107.20 | 107.40 | 105.30 | 106.90 | 1.6M |
| 2023-09-18 | 109.20 | 109.20 | 106.10 | 106.10 | 1.7M |
| 2023-09-15 | 109.70 | 112.40 | 107.40 | 109.30 | 2.3M |
| 2023-09-14 | 108.90 | 109.80 | 107.30 | 108.80 | 1.7M |
| 2023-09-13 | 110.00 | 110.80 | 107.70 | 108.70 | 1.6M |
| 2023-09-12 | 111.20 | 111.20 | 108.40 | 110.00 | 2.6M |
| 2023-09-11 | 107.20 | 112.20 | 106.00 | 111.50 | 6.9M |
| 2023-09-07 | 119.70 | 120.00 | 116.50 | 116.50 | 1.9M |
| 2023-09-06 | 118.00 | 120.30 | 115.60 | 119.40 | 2.2M |
| 2023-09-05 | 121.70 | 122.00 | 118.40 | 119.00 | 2.1M |
| 2023-09-04 | 120.80 | 123.40 | 120.00 | 122.90 | 3.3M |
| 2023-08-31 | 120.80 | 122.50 | 116.20 | 117.30 | 3.8M |
| 2023-08-30 | 123.80 | 125.00 | 120.00 | 120.80 | 4.5M |
| 2023-08-29 | 116.60 | 120.60 | 114.40 | 119.90 | 4.4M |
| 2023-08-28 | 121.30 | 122.00 | 113.60 | 114.50 | 4.6M |
| 2023-08-25 | 118.20 | 118.20 | 114.80 | 115.90 | 3.6M |
| 2023-08-24 | 117.90 | 121.70 | 117.00 | 120.30 | 3.8M |
| 2023-08-23 | 115.60 | 118.50 | 113.50 | 116.70 | 3.2M |
| 2023-08-22 | 116.10 | 120.90 | 113.30 | 118.90 | 3.6M |
| 2023-08-21 | 113.60 | 117.00 | 112.60 | 113.40 | 4.5M |
| 2023-08-18 | 123.00 | 128.00 | 116.80 | 116.90 | 5.2M |
| 2023-08-17 | 120.50 | 126.00 | 118.00 | 124.00 | 4.3M |
| 2023-08-16 | 124.00 | 124.50 | 122.40 | 123.20 | 2.6M |
| 2023-08-15 | 129.50 | 130.80 | 126.20 | 127.10 | 3.1M |
| 2023-08-14 | 127.10 | 131.20 | 126.10 | 130.40 | 3.7M |
| 2023-08-11 | 135.60 | 135.60 | 130.20 | 131.00 | 3.0M |
| 2023-08-10 | 135.30 | 136.80 | 132.00 | 135.60 | 2.4M |
| 2023-08-09 | 135.60 | 137.70 | 133.70 | 136.90 | 2.7M |
| 2023-08-08 | 138.40 | 139.10 | 135.20 | 135.60 | 3.5M |
| 2023-08-07 | 142.00 | 143.60 | 139.30 | 142.20 | 2.9M |
| 2023-08-04 | 143.70 | 148.90 | 141.30 | 144.10 | 6.3M |
| 2023-08-03 | 132.30 | 138.50 | 132.00 | 135.20 | 3.2M |
| 2023-08-02 | 141.00 | 142.40 | 133.20 | 134.50 | 4.8M |
| 2023-08-01 | 147.10 | 151.30 | 142.70 | 144.60 | 5.5M |
| 2023-07-31 | 148.10 | 150.80 | 141.70 | 143.00 | 6.9M |
| 2023-07-28 | 126.60 | 139.70 | 126.60 | 137.50 | 6.6M |
| 2023-07-27 | 132.10 | 137.10 | 128.80 | 132.10 | 4.0M |
| 2023-07-26 | 132.20 | 133.50 | 130.80 | 133.00 | 2.4M |
| 2023-07-25 | 134.00 | 137.10 | 130.10 | 136.50 | 6.1M |
| 2023-07-24 | 122.40 | 125.90 | 120.90 | 121.50 | 3.0M |
| 2023-07-21 | 122.90 | 125.20 | 120.90 | 122.40 | 1.5M |
| 2023-07-20 | 124.20 | 126.10 | 121.90 | 122.10 | 2.0M |
| 2023-07-19 | 121.60 | 125.10 | 120.10 | 124.20 | 2.9M |
| 2023-07-18 | 130.60 | 130.90 | 126.40 | 126.90 | 2.0M |
| 2023-07-14 | 136.00 | 136.00 | 131.30 | 133.50 | 3.0M |
| 2023-07-13 | 130.50 | 134.80 | 130.50 | 133.00 | 6.3M |
| 2023-07-12 | 120.70 | 127.40 | 120.10 | 123.70 | 4.0M |
| 2023-07-11 | 117.30 | 117.90 | 115.10 | 116.70 | 1.2M |
| 2023-07-10 | 118.00 | 118.30 | 113.20 | 114.50 | 1.7M |
| 2023-07-07 | 113.50 | 117.30 | 112.10 | 115.20 | 2.2M |
| 2023-07-06 | 119.30 | 121.00 | 115.10 | 116.50 | 2.3M |
| 2023-07-05 | 124.10 | 124.70 | 120.30 | 120.70 | 1.2M |
| 2023-07-04 | 123.00 | 125.50 | 121.40 | 124.10 | 1.6M |
| 2023-07-03 | 119.00 | 123.90 | 117.60 | 122.90 | 2.3M |
| 2023-06-30 | 118.20 | 119.10 | 116.00 | 116.70 | 1.6M |
| 2023-06-29 | 120.20 | 121.20 | 116.50 | 117.40 | 2.5M |
| 2023-06-28 | 122.10 | 122.50 | 117.60 | 122.00 | 3.1M |
| 2023-06-27 | 118.80 | 122.80 | 118.40 | 122.00 | 2.7M |
| 2023-06-26 | 118.10 | 121.40 | 117.30 | 118.00 | 2.6M |
| 2023-06-23 | 122.30 | 122.40 | 118.70 | 120.20 | 1.4M |
| 2023-06-21 | 125.40 | 127.20 | 122.30 | 122.30 | 3.4M |
| 2023-06-20 | 135.90 | 136.00 | 131.20 | 132.10 | 1.9M |
| 2023-06-19 | 139.10 | 139.10 | 133.20 | 135.90 | 3.6M |
| 2023-06-16 | 143.40 | 146.00 | 139.60 | 143.40 | 3.4M |
| 2023-06-15 | 137.00 | 143.20 | 135.80 | 142.80 | 3.4M |
| 2023-06-14 | 134.10 | 138.10 | 130.60 | 132.40 | 2.4M |
| 2023-06-13 | 128.80 | 133.80 | 128.20 | 132.70 | 2.4M |
| 2023-06-12 | 128.50 | 130.20 | 124.00 | 128.80 | 3.0M |
| 2023-06-09 | 125.00 | 133.50 | 122.40 | 129.90 | 5.6M |
| 2023-06-08 | 123.00 | 124.70 | 119.30 | 124.20 | 2.3M |
| 2023-06-07 | 123.80 | 125.40 | 122.20 | 123.10 | 3.0M |
| 2023-06-06 | 118.60 | 122.80 | 116.40 | 119.50 | 3.2M |
| 2023-06-05 | 120.60 | 121.40 | 118.10 | 120.30 | 2.9M |
| 2023-06-02 | 125.40 | 126.70 | 118.20 | 123.50 | 5.7M |
| 2023-06-01 | 121.40 | 128.90 | 121.40 | 124.10 | 3.0M |
| 2023-05-31 | 129.80 | 129.80 | 123.90 | 127.50 | 3.5M |
| 2023-05-30 | 132.00 | 134.50 | 128.50 | 134.00 | 1.4M |
| 2023-05-29 | 133.00 | 135.40 | 130.20 | 131.80 | 1.6M |
| 2023-05-25 | 135.00 | 136.60 | 131.00 | 133.70 | 1.7M |
| 2023-05-24 | 141.30 | 141.60 | 137.60 | 138.50 | 1.7M |
| 2023-05-23 | 146.40 | 148.70 | 143.80 | 144.30 | 1.2M |
| 2023-05-22 | 141.40 | 147.00 | 141.40 | 145.10 | 1.1M |
| 2023-05-19 | 144.60 | 144.60 | 141.00 | 141.00 | 1.1M |
| 2023-05-18 | 144.80 | 148.30 | 144.00 | 146.60 | 1.5M |
| 2023-05-17 | 149.90 | 149.90 | 140.30 | 141.60 | 2.0M |
| 2023-05-16 | 153.10 | 154.30 | 147.30 | 149.10 | 2.4M |
| 2023-05-15 | 142.10 | 146.90 | 141.50 | 146.30 | 1.4M |
| 2023-05-12 | 148.50 | 149.00 | 143.10 | 145.40 | 1.5M |
| 2023-05-11 | 147.30 | 148.00 | 142.00 | 145.50 | 1.9M |
| 2023-05-10 | 151.80 | 152.80 | 146.70 | 147.30 | 1.7M |
| 2023-05-09 | 156.30 | 156.30 | 150.20 | 150.70 | 1.6M |
| 2023-05-08 | 156.60 | 159.70 | 155.60 | 156.30 | 1.1M |
| 2023-05-05 | 159.00 | 159.90 | 154.50 | 155.70 | 1.7M |
| 2023-05-04 | 152.00 | 156.00 | 151.60 | 154.10 | 1.6M |
| 2023-05-03 | 148.90 | 151.00 | 146.30 | 150.60 | 1.5M |
| 2023-05-02 | 157.20 | 161.30 | 153.00 | 155.20 | 1.1M |
| 2023-04-28 | 156.00 | 160.90 | 155.90 | 157.20 | 2.0M |
| 2023-04-27 | 156.00 | 157.50 | 151.80 | 153.90 | 3.3M |
| 2023-04-26 | 152.80 | 163.00 | 152.80 | 159.10 | 3.1M |
| 2023-04-25 | 157.00 | 157.00 | 150.00 | 153.30 | 1.9M |
| 2023-04-24 | 160.00 | 163.70 | 157.60 | 160.10 | 1.4M |
| 2023-04-21 | 162.00 | 162.00 | 156.40 | 158.00 | 2.7M |
| 2023-04-20 | 164.30 | 166.40 | 162.30 | 163.10 | 1.8M |
| 2023-04-19 | 169.00 | 169.00 | 162.90 | 164.30 | 2.0M |
| 2023-04-18 | 170.50 | 171.40 | 166.40 | 170.20 | 1.7M |
| 2023-04-17 | 167.10 | 172.90 | 164.50 | 170.50 | 2.7M |
| 2023-04-14 | 169.70 | 171.30 | 164.30 | 167.60 | 2.3M |
| 2023-04-13 | 160.00 | 169.00 | 160.00 | 168.80 | 3.0M |
| 2023-04-12 | 172.00 | 172.00 | 165.00 | 167.30 | 3.2M |
| 2023-04-11 | 167.60 | 170.40 | 163.00 | 170.00 | 3.6M |
| 2023-04-06 | 166.70 | 169.20 | 164.70 | 168.70 | 2.7M |
| 2023-04-04 | 179.40 | 179.40 | 168.20 | 171.00 | 6.4M |
| 2023-04-03 | 181.00 | 183.30 | 176.00 | 181.10 | 5.1M |
| 2023-03-31 | 192.50 | 193.80 | 187.50 | 189.60 | 2.9M |
| 2023-03-30 | 192.00 | 193.80 | 188.00 | 191.30 | 2.2M |
| 2023-03-29 | 198.90 | 204.00 | 190.50 | 192.30 | 4.3M |
| 2023-03-28 | 191.00 | 195.40 | 189.30 | 190.70 | 4.1M |
| 2023-03-27 | 188.10 | 193.20 | 182.10 | 188.40 | 4.7M |
| 2023-03-24 | 190.40 | 196.40 | 188.10 | 190.40 | 3.7M |
| 2023-03-23 | 179.40 | 193.30 | 178.00 | 190.80 | 5.5M |
| 2023-03-22 | 180.30 | 187.50 | 178.90 | 183.80 | 4.7M |
| 2023-03-21 | 182.80 | 184.80 | 173.40 | 181.00 | 6.9M |
| 2023-03-20 | 175.00 | 177.70 | 167.00 | 169.30 | 4.3M |
| 2023-03-17 | 173.50 | 180.00 | 171.50 | 179.70 | 6.5M |
| 2023-03-16 | 165.50 | 171.10 | 161.00 | 161.90 | 3.7M |
| 2023-03-15 | 169.10 | 175.70 | 167.10 | 168.80 | 4.6M |
| 2023-03-14 | 165.00 | 172.00 | 160.10 | 161.00 | 6.1M |
| 2023-03-13 | 155.00 | 168.60 | 154.80 | 163.00 | 8.1M |
| 2023-03-10 | 146.00 | 149.90 | 142.20 | 147.30 | 4.6M |
| 2023-03-09 | 158.00 | 160.40 | 154.00 | 154.00 | 1.8M |
| 2023-03-08 | 160.30 | 162.20 | 157.50 | 157.90 | 2.2M |
| 2023-03-07 | 173.20 | 173.60 | 161.40 | 163.90 | 3.5M |
| 2023-03-06 | 173.90 | 176.60 | 170.70 | 173.30 | 2.6M |
| 2023-03-03 | 168.50 | 170.80 | 160.40 | 168.90 | 6.3M |
| 2023-03-02 | 155.10 | 156.10 | 151.80 | 153.10 | 6.0M |
| 2023-03-01 | 154.90 | 167.10 | 152.00 | 166.00 | 4.8M |
| 2023-02-28 | 158.80 | 159.60 | 150.90 | 154.90 | 4.7M |
| 2023-02-27 | 161.90 | 165.30 | 158.00 | 162.40 | 2.6M |
| 2023-02-24 | 173.50 | 174.10 | 166.50 | 167.00 | 3.2M |
| 2023-02-23 | 173.40 | 180.00 | 172.10 | 177.60 | 2.3M |
| 2023-02-22 | 171.00 | 175.80 | 168.50 | 171.40 | 2.7M |
| 2023-02-21 | 181.50 | 185.70 | 172.20 | 172.40 | 3.5M |
| 2023-02-20 | 177.00 | 182.30 | 173.10 | 181.60 | 2.3M |
| 2023-02-17 | 179.90 | 184.90 | 175.90 | 177.00 | 1.9M |
| 2023-02-16 | 177.40 | 186.70 | 176.00 | 182.20 | 3.6M |
| 2023-02-15 | 175.50 | 177.60 | 170.40 | 171.90 | 1.7M |
| 2023-02-14 | 176.90 | 177.10 | 173.00 | 174.30 | 2.0M |
| 2023-02-13 | 170.00 | 178.70 | 168.10 | 176.80 | 2.1M |
| 2023-02-10 | 178.60 | 179.00 | 171.00 | 172.20 | 5.9M |
| 2023-02-09 | 179.10 | 186.90 | 176.20 | 186.60 | 2.2M |
| 2023-02-08 | 184.70 | 184.70 | 178.50 | 180.70 | 2.7M |
| 2023-02-07 | 185.00 | 193.30 | 184.60 | 187.40 | 2.3M |
| 2023-02-06 | 190.00 | 190.80 | 184.00 | 186.60 | 3.0M |
| 2023-02-03 | 199.40 | 202.40 | 195.40 | 197.20 | 1.6M |
| 2023-02-02 | 207.60 | 208.80 | 200.00 | 201.20 | 1.3M |
| 2023-02-01 | 197.20 | 204.00 | 191.20 | 203.60 | 2.8M |
| 2023-01-31 | 201.60 | 202.60 | 190.20 | 194.80 | 3.7M |
| 2023-01-30 | 217.20 | 217.20 | 198.80 | 199.80 | 4.6M |
| 2023-01-27 | 220.00 | 222.40 | 215.80 | 218.40 | 1.6M |
| 2023-01-26 | 204.80 | 218.80 | 203.60 | 217.20 | 4.1M |
| 2023-01-20 | 195.60 | 202.60 | 194.50 | 201.20 | 3.2M |
| 2023-01-19 | 200.20 | 205.40 | 197.00 | 202.80 | 2.8M |
| 2023-01-18 | 207.20 | 211.40 | 204.40 | 209.20 | 1.3M |
| 2023-01-17 | 212.40 | 216.60 | 208.20 | 212.00 | 1.2M |
| 2023-01-16 | 218.80 | 219.40 | 209.00 | 212.20 | 1.6M |
| 2023-01-13 | 206.00 | 215.00 | 204.40 | 213.40 | 1.6M |
| 2023-01-12 | 212.00 | 214.80 | 199.60 | 207.40 | 4.1M |
| 2023-01-11 | 216.60 | 224.60 | 213.80 | 217.60 | 2.7M |
| 2023-01-10 | 213.80 | 216.00 | 211.00 | 214.40 | 3.4M |
| 2023-01-09 | 220.20 | 227.60 | 219.00 | 224.00 | 2.1M |
| 2023-01-06 | 224.60 | 228.00 | 216.60 | 220.00 | 3.9M |
| 2023-01-05 | 223.80 | 223.80 | 211.20 | 214.00 | 4.2M |
| 2023-01-04 | 209.40 | 218.00 | 209.20 | 216.20 | 4.8M |
| 2023-01-03 | 184.00 | 198.10 | 182.20 | 198.00 | 3.1M |