147.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 87.00 | 87.00 | 84.00 | 85.00 | 372.9M |
| 2023-12-28 | 88.00 | 88.00 | 86.00 | 86.00 | 177.1M |
| 2023-12-27 | 85.00 | 88.00 | 85.00 | 87.00 | 341.7M |
| 2023-12-22 | 85.00 | 87.00 | 85.00 | 85.00 | 212.4M |
| 2023-12-21 | 87.00 | 88.00 | 85.00 | 86.00 | 223.6M |
| 2023-12-20 | 87.00 | 88.00 | 85.00 | 87.00 | 438.4M |
| 2023-12-19 | 89.00 | 90.00 | 85.00 | 86.00 | 517.2M |
| 2023-12-18 | 90.00 | 92.00 | 88.00 | 89.00 | 321.4M |
| 2023-12-15 | 87.00 | 93.00 | 86.00 | 91.00 | 1,968.5M |
| 2023-12-14 | 86.00 | 89.00 | 86.00 | 87.00 | 357.1M |
| 2023-12-13 | 89.00 | 89.00 | 85.00 | 86.00 | 538.4M |
| 2023-12-12 | 91.00 | 92.00 | 87.00 | 89.00 | 497.1M |
| 2023-12-11 | 98.00 | 98.00 | 90.00 | 91.00 | 817.6M |
| 2023-12-08 | 98.00 | 100.00 | 97.00 | 97.00 | 449.6M |
| 2023-12-07 | 101.00 | 101.00 | 96.00 | 97.00 | 498.5M |
| 2023-12-06 | 101.00 | 101.00 | 95.00 | 96.00 | 665.1M |
| 2023-12-05 | 103.00 | 104.00 | 99.00 | 100.00 | 417.3M |
| 2023-12-04 | 99.00 | 105.00 | 99.00 | 102.00 | 729.1M |
| 2023-12-01 | 103.00 | 105.00 | 97.00 | 99.00 | 1,164.7M |
| 2023-11-30 | 104.00 | 109.00 | 102.00 | 102.00 | 2,626.9M |
| 2023-11-29 | 110.00 | 113.00 | 108.00 | 108.00 | 417.1M |
| 2023-11-28 | 107.00 | 113.00 | 106.00 | 111.00 | 461.4M |
| 2023-11-27 | 107.00 | 108.00 | 105.00 | 107.00 | 269.1M |
| 2023-11-24 | 109.00 | 110.00 | 105.00 | 107.00 | 366.7M |
| 2023-11-23 | 109.00 | 110.00 | 108.00 | 109.00 | 194.4M |
| 2023-11-22 | 111.00 | 112.00 | 108.00 | 109.00 | 304.0M |
| 2023-11-21 | 112.00 | 112.00 | 109.00 | 110.00 | 106.4M |
| 2023-11-20 | 111.00 | 113.00 | 109.00 | 112.00 | 150.0M |
| 2023-11-17 | 112.00 | 112.00 | 110.00 | 111.00 | 91.6M |
| 2023-11-16 | 112.00 | 113.00 | 111.00 | 112.00 | 87.0M |
| 2023-11-15 | 113.00 | 114.00 | 111.00 | 112.00 | 215.5M |
| 2023-11-14 | 111.00 | 114.00 | 110.00 | 112.00 | 181.0M |
| 2023-11-13 | 108.00 | 113.00 | 107.00 | 111.00 | 297.7M |
| 2023-11-10 | 106.00 | 109.00 | 106.00 | 107.00 | 164.5M |
| 2023-11-09 | 108.00 | 109.00 | 105.00 | 106.00 | 184.7M |
| 2023-11-08 | 109.00 | 109.00 | 106.00 | 107.00 | 113.3M |
| 2023-11-07 | 112.00 | 112.00 | 106.00 | 109.00 | 523.2M |
| 2023-11-06 | 111.00 | 114.00 | 111.00 | 112.00 | 229.7M |
| 2023-11-03 | 109.00 | 113.00 | 108.00 | 111.00 | 247.0M |
| 2023-11-02 | 108.00 | 110.00 | 107.00 | 108.00 | 138.0M |
| 2023-11-01 | 112.00 | 113.00 | 107.00 | 107.00 | 324.1M |
| 2023-10-31 | 112.00 | 114.00 | 108.00 | 113.00 | 341.1M |
| 2023-10-30 | 115.00 | 117.00 | 111.00 | 112.00 | 170.4M |
| 2023-10-27 | 113.00 | 117.00 | 113.00 | 115.00 | 157.3M |
| 2023-10-26 | 118.00 | 119.00 | 112.00 | 113.00 | 229.7M |
| 2023-10-25 | 120.00 | 120.00 | 117.00 | 118.00 | 163.0M |
| 2023-10-24 | 120.00 | 120.00 | 118.00 | 118.00 | 97.2M |
| 2023-10-23 | 121.00 | 125.00 | 118.00 | 119.00 | 147.3M |
| 2023-10-20 | 123.00 | 123.00 | 118.00 | 121.00 | 326.6M |
| 2023-10-19 | 125.00 | 126.00 | 122.00 | 122.00 | 140.4M |
| 2023-10-18 | 126.00 | 126.00 | 122.00 | 125.00 | 259.9M |
| 2023-10-17 | 127.00 | 128.00 | 125.00 | 126.00 | 118.6M |
| 2023-10-16 | 125.00 | 128.00 | 125.00 | 126.00 | 213.4M |
| 2023-10-13 | 126.00 | 129.00 | 125.00 | 125.00 | 170.0M |
| 2023-10-12 | 130.00 | 130.00 | 124.00 | 126.00 | 362.6M |
| 2023-10-11 | 131.00 | 132.00 | 129.00 | 129.00 | 147.1M |
| 2023-10-10 | 131.00 | 132.00 | 129.00 | 131.00 | 153.8M |
| 2023-10-09 | 127.00 | 130.00 | 125.00 | 129.00 | 182.4M |
| 2023-10-06 | 128.00 | 128.00 | 123.00 | 124.00 | 394.9M |
| 2023-10-05 | 131.00 | 131.00 | 126.00 | 126.00 | 448.9M |
| 2023-10-04 | 137.00 | 137.00 | 130.00 | 131.00 | 458.6M |
| 2023-10-03 | 136.00 | 138.00 | 134.00 | 136.00 | 244.0M |
| 2023-10-02 | 136.00 | 137.00 | 135.00 | 136.00 | 170.6M |
| 2023-09-29 | 137.00 | 139.00 | 137.00 | 137.00 | 109.9M |
| 2023-09-27 | 136.00 | 138.00 | 135.00 | 137.00 | 226.8M |
| 2023-09-26 | 141.00 | 141.00 | 135.00 | 135.00 | 410.6M |
| 2023-09-25 | 139.00 | 141.00 | 137.00 | 140.00 | 407.6M |
| 2023-09-22 | 137.00 | 141.00 | 135.00 | 138.00 | 517.5M |
| 2023-09-21 | 139.00 | 139.00 | 136.00 | 137.00 | 250.0M |
| 2023-09-20 | 140.00 | 141.00 | 138.00 | 139.00 | 343.2M |
| 2023-09-19 | 138.00 | 140.00 | 134.00 | 139.00 | 371.4M |
| 2023-09-18 | 138.00 | 138.00 | 135.00 | 137.00 | 259.1M |
| 2023-09-15 | 136.00 | 138.00 | 130.00 | 137.00 | 7,491.3M |
| 2023-09-14 | 131.00 | 137.00 | 131.00 | 136.00 | 894.1M |
| 2023-09-13 | 136.00 | 138.00 | 129.00 | 130.00 | 1,438.5M |
| 2023-09-12 | 143.00 | 143.00 | 136.00 | 136.00 | 936.2M |
| 2023-09-11 | 144.00 | 146.00 | 141.00 | 141.00 | 807.0M |
| 2023-09-08 | 143.00 | 145.00 | 143.00 | 144.00 | 595.7M |
| 2023-09-07 | 146.00 | 146.00 | 143.00 | 143.00 | 846.7M |
| 2023-09-06 | 145.00 | 148.00 | 144.00 | 146.00 | 1,089.2M |
| 2023-09-05 | 145.00 | 148.00 | 143.00 | 144.00 | 1,208.3M |
| 2023-09-04 | 142.00 | 146.00 | 141.00 | 145.00 | 1,139.4M |
| 2023-09-01 | 140.00 | 142.00 | 138.00 | 141.00 | 343.3M |
| 2023-08-31 | 140.00 | 141.00 | 136.00 | 138.00 | 474.4M |
| 2023-08-30 | 145.00 | 145.00 | 139.00 | 139.00 | 478.8M |
| 2023-08-29 | 144.00 | 144.00 | 141.00 | 143.00 | 450.9M |
| 2023-08-28 | 140.00 | 144.00 | 139.00 | 142.00 | 437.3M |
| 2023-08-25 | 140.00 | 142.00 | 139.00 | 141.00 | 417.4M |
| 2023-08-24 | 144.00 | 146.00 | 140.00 | 141.00 | 749.1M |
| 2023-08-23 | 153.00 | 153.00 | 143.00 | 144.00 | 904.0M |
| 2023-08-22 | 162.00 | 186.00 | 141.00 | 143.00 | 1,589.9M |
| 2023-08-21 | 139.00 | 151.00 | 139.00 | 146.00 | 3,281.0M |
| 2023-08-18 | 136.00 | 139.00 | 135.00 | 137.00 | 393.2M |
| 2023-08-16 | 140.00 | 141.00 | 136.00 | 136.00 | 549.1M |
| 2023-08-15 | 138.00 | 141.00 | 136.00 | 140.00 | 611.8M |
| 2023-08-14 | 133.00 | 138.00 | 131.00 | 137.00 | 863.8M |
| 2023-08-11 | 131.00 | 132.00 | 129.00 | 132.00 | 286.3M |
| 2023-08-10 | 130.00 | 133.00 | 129.00 | 131.00 | 328.9M |
| 2023-08-09 | 135.00 | 135.00 | 128.00 | 129.00 | 425.5M |
| 2023-08-08 | 133.00 | 136.00 | 132.00 | 134.00 | 407.8M |
| 2023-08-07 | 134.00 | 134.00 | 130.00 | 132.00 | 344.2M |
| 2023-08-04 | 134.00 | 136.00 | 131.00 | 133.00 | 407.6M |
| 2023-08-03 | 130.00 | 134.00 | 130.00 | 133.00 | 511.2M |
| 2023-08-02 | 128.00 | 133.00 | 128.00 | 130.00 | 453.6M |
| 2023-08-01 | 128.00 | 131.00 | 127.00 | 129.00 | 330.1M |
| 2023-07-31 | 133.00 | 134.00 | 127.00 | 128.00 | 781.9M |
| 2023-07-28 | 138.00 | 138.00 | 133.00 | 135.00 | 460.5M |
| 2023-07-27 | 141.00 | 142.00 | 136.00 | 137.00 | 431.9M |
| 2023-07-26 | 137.00 | 142.00 | 137.00 | 141.00 | 525.5M |
| 2023-07-25 | 140.00 | 144.00 | 137.00 | 137.00 | 815.4M |
| 2023-07-24 | 144.00 | 144.00 | 141.00 | 142.00 | 554.8M |
| 2023-07-21 | 142.00 | 143.00 | 139.00 | 142.00 | 762.1M |
| 2023-07-20 | 134.00 | 140.00 | 134.00 | 140.00 | 809.8M |
| 2023-07-18 | 138.00 | 138.00 | 132.00 | 133.00 | 524.5M |
| 2023-07-17 | 135.00 | 137.00 | 133.00 | 134.00 | 878.1M |
| 2023-07-14 | 127.00 | 135.00 | 127.00 | 133.00 | 1,164.1M |
| 2023-07-13 | 128.00 | 129.00 | 124.00 | 127.00 | 653.8M |
| 2023-07-12 | 130.00 | 130.00 | 126.00 | 129.00 | 474.6M |
| 2023-07-11 | 125.00 | 131.00 | 125.00 | 129.00 | 905.1M |
| 2023-07-10 | 124.00 | 127.00 | 123.00 | 125.00 | 226.5M |
| 2023-07-07 | 126.00 | 127.00 | 123.00 | 123.00 | 477.2M |
| 2023-07-06 | 120.00 | 130.00 | 120.00 | 127.00 | 969.7M |
| 2023-07-05 | 116.00 | 122.00 | 115.00 | 120.00 | 679.4M |
| 2023-07-04 | 117.00 | 119.00 | 115.00 | 116.00 | 224.8M |
| 2023-07-03 | 116.00 | 118.00 | 115.00 | 118.00 | 314.7M |
| 2023-06-27 | 114.00 | 117.00 | 113.00 | 115.00 | 598.5M |
| 2023-06-26 | 112.00 | 114.00 | 112.00 | 113.00 | 264.3M |
| 2023-06-23 | 113.00 | 114.00 | 111.00 | 112.00 | 250.3M |
| 2023-06-22 | 118.00 | 118.00 | 113.00 | 113.00 | 363.4M |
| 2023-06-21 | 115.00 | 118.00 | 113.00 | 117.00 | 646.3M |
| 2023-06-20 | 113.00 | 115.00 | 112.00 | 113.00 | 192.2M |
| 2023-06-19 | 112.00 | 114.00 | 110.00 | 113.00 | 323.2M |
| 2023-06-16 | 116.00 | 117.00 | 111.00 | 111.00 | 375.7M |
| 2023-06-15 | 114.00 | 116.00 | 111.00 | 115.00 | 457.2M |
| 2023-06-14 | 112.00 | 114.00 | 111.00 | 113.00 | 257.1M |
| 2023-06-13 | 114.00 | 116.00 | 109.00 | 112.00 | 286.4M |
| 2023-06-12 | 115.00 | 117.00 | 112.00 | 114.00 | 248.1M |
| 2023-06-09 | 113.00 | 115.00 | 111.00 | 113.00 | 346.5M |
| 2023-06-08 | 113.00 | 113.00 | 109.00 | 111.00 | 276.7M |
| 2023-06-07 | 111.00 | 115.00 | 106.00 | 110.00 | 359.6M |
| 2023-06-06 | 109.00 | 113.00 | 109.00 | 112.00 | 872.5M |
| 2023-06-05 | 90.00 | 109.00 | 90.00 | 108.00 | 1,045.0M |
| 2023-05-31 | 99.00 | 100.00 | 94.00 | 96.00 | 1,066.1M |
| 2023-05-30 | 100.00 | 103.00 | 98.00 | 100.00 | 576.7M |
| 2023-05-29 | 105.00 | 108.00 | 99.00 | 100.00 | 1,157.2M |
| 2023-05-26 | 108.00 | 113.00 | 105.00 | 106.00 | 442.1M |
| 2023-05-25 | 113.00 | 113.00 | 109.00 | 109.00 | 505.5M |
| 2023-05-24 | 117.00 | 117.00 | 112.00 | 113.00 | 283.6M |
| 2023-05-23 | 118.00 | 120.00 | 116.00 | 116.00 | 286.1M |
| 2023-05-22 | 119.00 | 119.00 | 115.00 | 118.00 | 252.4M |
| 2023-05-19 | 121.00 | 121.00 | 116.00 | 116.00 | 395.3M |
| 2023-05-17 | 123.00 | 125.00 | 118.00 | 121.00 | 459.5M |
| 2023-05-16 | 127.00 | 132.00 | 123.00 | 123.00 | 1,192.2M |
| 2023-05-15 | 123.00 | 128.00 | 121.00 | 126.00 | 492.8M |
| 2023-05-12 | 121.00 | 123.00 | 121.00 | 122.00 | 228.1M |
| 2023-05-11 | 123.00 | 123.00 | 120.00 | 121.00 | 327.5M |
| 2023-05-10 | 120.00 | 124.00 | 120.00 | 123.00 | 273.0M |
| 2023-05-09 | 121.00 | 123.00 | 118.00 | 121.00 | 374.9M |
| 2023-05-08 | 138.00 | 138.00 | 112.00 | 121.00 | 614.5M |
| 2023-05-05 | 114.00 | 120.00 | 107.00 | 120.00 | 1,778.5M |
| 2023-05-04 | 115.00 | 116.00 | 113.00 | 114.00 | 316.0M |
| 2023-05-03 | 115.00 | 118.00 | 113.00 | 115.00 | 277.0M |
| 2023-05-02 | 121.00 | 123.00 | 114.00 | 115.00 | 780.3M |
| 2023-04-28 | 123.00 | 123.00 | 120.00 | 121.00 | 183.2M |
| 2023-04-27 | 122.00 | 123.00 | 121.00 | 122.00 | 163.7M |
| 2023-04-26 | 122.00 | 125.00 | 121.00 | 122.00 | 382.7M |
| 2023-04-18 | 120.00 | 123.00 | 120.00 | 122.00 | 281.2M |
| 2023-04-17 | 121.00 | 122.00 | 120.00 | 120.00 | 223.4M |
| 2023-04-14 | 120.00 | 122.00 | 119.00 | 120.00 | 349.2M |
| 2023-04-13 | 121.00 | 124.00 | 119.00 | 119.00 | 648.2M |
| 2023-04-12 | 125.00 | 126.00 | 118.00 | 121.00 | 491.1M |
| 2023-04-11 | 124.00 | 126.00 | 122.00 | 124.00 | 399.3M |
| 2023-04-10 | 130.00 | 130.00 | 123.00 | 123.00 | 400.0M |
| 2023-04-06 | 130.00 | 133.00 | 129.00 | 130.00 | 379.7M |
| 2023-04-05 | 131.00 | 133.00 | 129.00 | 132.00 | 308.1M |
| 2023-04-04 | 133.00 | 137.00 | 130.00 | 131.00 | 1,015.5M |
| 2023-04-03 | 127.00 | 134.00 | 127.00 | 131.00 | 592.4M |
| 2023-03-31 | 126.00 | 129.00 | 124.00 | 127.00 | 409.8M |
| 2023-03-30 | 135.00 | 135.00 | 125.00 | 126.00 | 813.7M |
| 2023-03-29 | 140.00 | 140.00 | 133.00 | 133.00 | 1,080.0M |
| 2023-03-28 | 130.00 | 138.00 | 129.00 | 137.00 | 847.2M |
| 2023-03-27 | 123.00 | 129.00 | 122.00 | 129.00 | 525.4M |
| 2023-03-24 | 121.00 | 124.00 | 120.00 | 121.00 | 277.8M |
| 2023-03-21 | 119.00 | 123.00 | 119.00 | 120.00 | 304.2M |
| 2023-03-20 | 123.00 | 124.00 | 118.00 | 119.00 | 264.9M |
| 2023-03-17 | 121.00 | 127.00 | 118.00 | 123.00 | 683.4M |
| 2023-03-16 | 124.00 | 125.00 | 117.00 | 117.00 | 853.1M |
| 2023-03-15 | 123.00 | 126.00 | 123.00 | 125.00 | 355.5M |
| 2023-03-14 | 129.00 | 130.00 | 122.00 | 123.00 | 583.5M |
| 2023-03-13 | 129.00 | 132.00 | 124.00 | 129.00 | 318.0M |
| 2023-03-10 | 126.00 | 131.00 | 125.00 | 129.00 | 363.2M |
| 2023-03-09 | 124.00 | 128.00 | 124.00 | 126.00 | 304.1M |
| 2023-03-08 | 122.00 | 126.00 | 120.00 | 123.00 | 453.9M |
| 2023-03-07 | 128.00 | 131.00 | 123.00 | 124.00 | 654.1M |
| 2023-03-06 | 134.00 | 135.00 | 126.00 | 128.00 | 982.3M |
| 2023-03-03 | 135.00 | 137.00 | 133.00 | 133.00 | 273.9M |
| 2023-03-02 | 134.00 | 135.00 | 133.00 | 135.00 | 142.8M |
| 2023-03-01 | 136.00 | 137.00 | 133.00 | 134.00 | 386.9M |
| 2023-02-28 | 134.00 | 138.00 | 134.00 | 136.00 | 516.0M |
| 2023-02-27 | 135.00 | 138.00 | 134.00 | 134.00 | 403.2M |
| 2023-02-24 | 137.00 | 137.00 | 134.00 | 135.00 | 649.0M |
| 2023-02-23 | 133.00 | 137.00 | 133.00 | 135.00 | 512.8M |
| 2023-02-22 | 137.00 | 139.00 | 133.00 | 133.00 | 473.2M |
| 2023-02-21 | 140.00 | 141.00 | 135.00 | 135.00 | 578.6M |
| 2023-02-20 | 142.00 | 143.00 | 136.00 | 139.00 | 688.5M |
| 2023-02-17 | 140.00 | 144.00 | 139.00 | 142.00 | 537.7M |
| 2023-02-16 | 148.00 | 148.00 | 140.00 | 141.00 | 496.7M |
| 2023-02-15 | 147.00 | 149.00 | 143.00 | 144.00 | 815.2M |
| 2023-02-14 | 139.00 | 147.00 | 137.00 | 146.00 | 1,042.8M |
| 2023-02-13 | 137.00 | 141.00 | 137.00 | 137.00 | 336.2M |
| 2023-02-10 | 138.00 | 138.00 | 134.00 | 137.00 | 620.0M |
| 2023-02-09 | 142.00 | 143.00 | 139.00 | 139.00 | 578.1M |
| 2023-02-08 | 147.00 | 149.00 | 143.00 | 143.00 | 326.0M |
| 2023-02-07 | 147.00 | 149.00 | 145.00 | 146.00 | 549.5M |
| 2023-02-06 | 146.00 | 149.00 | 140.00 | 142.00 | 1,290.8M |
| 2023-02-03 | 155.00 | 156.00 | 146.00 | 147.00 | 1,379.1M |
| 2023-02-02 | 156.00 | 159.00 | 153.00 | 155.00 | 563.3M |
| 2023-02-01 | 153.00 | 158.00 | 151.00 | 155.00 | 947.8M |
| 2023-01-31 | 153.00 | 156.00 | 151.00 | 153.00 | 565.8M |
| 2023-01-30 | 157.00 | 160.00 | 154.00 | 154.00 | 521.5M |
| 2023-01-27 | 155.00 | 158.00 | 154.00 | 155.00 | 471.1M |
| 2023-01-26 | 169.00 | 169.00 | 155.00 | 155.00 | 911.9M |
| 2023-01-25 | 158.00 | 162.00 | 154.00 | 159.00 | 982.8M |
| 2023-01-24 | 163.00 | 163.00 | 153.00 | 158.00 | 1,771.2M |
| 2023-01-20 | 150.00 | 160.00 | 148.00 | 158.00 | 1,310.9M |
| 2023-01-19 | 148.00 | 151.00 | 147.00 | 150.00 | 325.6M |
| 2023-01-18 | 148.00 | 152.00 | 147.00 | 149.00 | 585.1M |
| 2023-01-17 | 147.00 | 153.00 | 146.00 | 148.00 | 1,252.4M |
| 2023-01-16 | 145.00 | 148.00 | 142.00 | 147.00 | 578.5M |
| 2023-01-13 | 144.00 | 147.00 | 143.00 | 144.00 | 624.8M |
| 2023-01-12 | 145.00 | 149.00 | 141.00 | 142.00 | 1,100.1M |
| 2023-01-11 | 143.00 | 149.00 | 137.00 | 147.00 | 913.6M |
| 2023-01-10 | 138.00 | 144.00 | 132.00 | 142.00 | 1,344.0M |
| 2023-01-09 | 148.00 | 151.00 | 138.00 | 138.00 | 1,126.4M |
| 2023-01-06 | 146.00 | 150.00 | 144.00 | 148.00 | 466.7M |
| 2023-01-05 | 153.00 | 155.00 | 145.00 | 145.00 | 2,213.5M |
| 2023-01-04 | 168.00 | 168.00 | 155.00 | 155.00 | 1,089.3M |
| 2023-01-03 | 163.00 | 168.00 | 161.00 | 166.00 | 583.0M |
| 2023-01-02 | 164.00 | 164.00 | 158.00 | 161.00 | 312.3M |