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 |
|---|---|---|---|---|---|
| 2024-12-30 | 117.00 | 120.00 | 114.00 | 118.00 | 435.2M |
| 2024-12-27 | 117.00 | 119.00 | 114.00 | 116.00 | 439.6M |
| 2024-12-24 | 117.00 | 121.00 | 113.00 | 116.00 | 730.1M |
| 2024-12-23 | 117.00 | 120.00 | 115.00 | 116.00 | 765.9M |
| 2024-12-20 | 124.00 | 125.00 | 115.00 | 115.00 | 1,476.1M |
| 2024-12-19 | 127.00 | 129.00 | 118.00 | 122.00 | 1,928.6M |
| 2024-12-18 | 135.00 | 139.00 | 130.00 | 132.00 | 1,525.7M |
| 2024-12-17 | 140.00 | 144.00 | 134.00 | 135.00 | 1,283.7M |
| 2024-12-16 | 143.00 | 144.00 | 138.00 | 139.00 | 977.7M |
| 2024-12-13 | 146.00 | 147.00 | 142.00 | 143.00 | 639.7M |
| 2024-12-12 | 146.00 | 150.00 | 145.00 | 145.00 | 1,089.7M |
| 2024-12-11 | 149.00 | 154.00 | 145.00 | 145.00 | 2,417.0M |
| 2024-12-10 | 144.00 | 152.00 | 141.00 | 148.00 | 2,992.4M |
| 2024-12-09 | 139.00 | 145.00 | 138.00 | 142.00 | 1,051.4M |
| 2024-12-06 | 139.00 | 141.00 | 137.00 | 138.00 | 539.8M |
| 2024-12-05 | 140.00 | 141.00 | 138.00 | 139.00 | 653.8M |
| 2024-12-04 | 138.00 | 141.00 | 137.00 | 139.00 | 975.5M |
| 2024-12-03 | 138.00 | 144.00 | 136.00 | 137.00 | 1,172.8M |
| 2024-12-02 | 148.00 | 150.00 | 138.00 | 138.00 | 1,387.5M |
| 2024-11-29 | 140.00 | 148.00 | 133.00 | 147.00 | 2,221.0M |
| 2024-11-28 | 141.00 | 143.00 | 133.00 | 135.00 | 1,184.9M |
| 2024-11-26 | 146.00 | 146.00 | 141.00 | 141.00 | 719.3M |
| 2024-11-25 | 144.00 | 148.00 | 140.00 | 146.00 | 910.9M |
| 2024-11-22 | 143.00 | 146.00 | 143.00 | 143.00 | 696.4M |
| 2024-11-21 | 147.00 | 150.00 | 142.00 | 143.00 | 1,546.8M |
| 2024-11-20 | 151.00 | 151.00 | 144.00 | 147.00 | 1,121.2M |
| 2024-11-19 | 153.00 | 156.00 | 150.00 | 150.00 | 1,294.6M |
| 2024-11-18 | 156.00 | 159.00 | 147.00 | 153.00 | 2,518.8M |
| 2024-11-15 | 162.00 | 163.00 | 141.00 | 149.00 | 5,434.2M |
| 2024-11-14 | 164.00 | 173.00 | 157.00 | 161.00 | 3,431.2M |
| 2024-11-13 | 164.00 | 175.00 | 163.00 | 164.00 | 3,522.4M |
| 2024-11-12 | 149.00 | 176.00 | 148.00 | 174.00 | 8,549.0M |
| 2024-11-11 | 128.00 | 151.00 | 127.00 | 149.00 | 4,358.4M |
| 2024-11-08 | 130.00 | 134.00 | 126.00 | 127.00 | 1,464.6M |
| 2024-11-07 | 135.00 | 135.00 | 126.00 | 130.00 | 1,417.8M |
| 2024-11-06 | 138.00 | 141.00 | 135.00 | 135.00 | 1,684.1M |
| 2024-11-05 | 137.00 | 138.00 | 133.00 | 138.00 | 845.3M |
| 2024-11-04 | 135.00 | 140.00 | 135.00 | 135.00 | 1,052.1M |
| 2024-11-01 | 139.00 | 140.00 | 135.00 | 135.00 | 1,080.6M |
| 2024-10-31 | 141.00 | 142.00 | 138.00 | 139.00 | 821.4M |
| 2024-10-30 | 140.00 | 143.00 | 138.00 | 140.00 | 695.5M |
| 2024-10-29 | 139.00 | 144.00 | 138.00 | 139.00 | 791.5M |
| 2024-10-28 | 143.00 | 144.00 | 136.00 | 139.00 | 1,233.8M |
| 2024-10-25 | 148.00 | 153.00 | 141.00 | 141.00 | 2,651.6M |
| 2024-10-24 | 146.00 | 150.00 | 144.00 | 146.00 | 1,418.2M |
| 2024-10-23 | 141.00 | 154.00 | 140.00 | 147.00 | 4,617.4M |
| 2024-10-22 | 143.00 | 143.00 | 136.00 | 141.00 | 1,013.0M |
| 2024-10-21 | 139.00 | 144.00 | 137.00 | 138.00 | 812.9M |
| 2024-10-18 | 147.00 | 148.00 | 139.00 | 139.00 | 1,520.2M |
| 2024-10-17 | 137.00 | 149.00 | 136.00 | 146.00 | 2,170.1M |
| 2024-10-16 | 141.00 | 141.00 | 135.00 | 137.00 | 682.8M |
| 2024-10-15 | 141.00 | 144.00 | 138.00 | 140.00 | 1,347.4M |
| 2024-10-14 | 134.00 | 143.00 | 132.00 | 140.00 | 1,575.1M |
| 2024-10-11 | 133.00 | 139.00 | 132.00 | 134.00 | 1,150.7M |
| 2024-10-10 | 127.00 | 133.00 | 124.00 | 131.00 | 1,232.8M |
| 2024-10-09 | 134.00 | 135.00 | 125.00 | 128.00 | 1,727.1M |
| 2024-10-08 | 139.00 | 140.00 | 133.00 | 134.00 | 1,213.4M |
| 2024-10-07 | 138.00 | 141.00 | 136.00 | 139.00 | 1,652.0M |
| 2024-10-04 | 134.00 | 138.00 | 132.00 | 135.00 | 1,507.3M |
| 2024-10-03 | 140.00 | 140.00 | 132.00 | 133.00 | 1,583.2M |
| 2024-10-02 | 148.00 | 150.00 | 129.00 | 138.00 | 7,989.5M |
| 2024-10-01 | 123.00 | 143.00 | 122.00 | 143.00 | 4,971.4M |
| 2024-09-30 | 122.00 | 128.00 | 122.00 | 122.00 | 1,494.2M |
| 2024-09-27 | 123.00 | 124.00 | 120.00 | 122.00 | 587.0M |
| 2024-09-26 | 122.00 | 124.00 | 119.00 | 123.00 | 827.6M |
| 2024-09-25 | 122.00 | 124.00 | 118.00 | 121.00 | 851.2M |
| 2024-09-24 | 125.00 | 125.00 | 119.00 | 122.00 | 905.4M |
| 2024-09-23 | 116.00 | 127.00 | 114.00 | 124.00 | 2,024.4M |
| 2024-09-20 | 117.00 | 120.00 | 112.00 | 116.00 | 1,623.1M |
| 2024-09-19 | 106.00 | 117.00 | 105.00 | 117.00 | 2,116.4M |
| 2024-09-18 | 100.00 | 109.00 | 100.00 | 105.00 | 1,241.9M |
| 2024-09-17 | 101.00 | 106.00 | 99.00 | 105.00 | 1,635.9M |
| 2024-09-13 | 98.00 | 100.00 | 97.00 | 99.00 | 310.5M |
| 2024-09-12 | 94.00 | 98.00 | 94.00 | 97.00 | 618.5M |
| 2024-09-11 | 97.00 | 98.00 | 94.00 | 94.00 | 359.1M |
| 2024-09-10 | 98.00 | 99.00 | 96.00 | 97.00 | 227.5M |
| 2024-09-09 | 99.00 | 100.00 | 96.00 | 97.00 | 366.6M |
| 2024-09-06 | 99.00 | 102.00 | 98.00 | 98.00 | 463.5M |
| 2024-09-05 | 100.00 | 102.00 | 98.00 | 99.00 | 534.4M |
| 2024-09-04 | 101.00 | 101.00 | 96.00 | 99.00 | 772.1M |
| 2024-09-03 | 94.00 | 103.00 | 93.00 | 98.00 | 1,945.0M |
| 2024-09-02 | 89.00 | 94.00 | 89.00 | 93.00 | 471.7M |
| 2024-08-30 | 89.00 | 90.00 | 88.00 | 89.00 | 314.6M |
| 2024-08-29 | 94.00 | 95.00 | 87.00 | 89.00 | 783.9M |
| 2024-08-28 | 92.00 | 95.00 | 91.00 | 93.00 | 310.1M |
| 2024-08-27 | 95.00 | 96.00 | 92.00 | 92.00 | 240.6M |
| 2024-08-26 | 95.00 | 97.00 | 93.00 | 94.00 | 382.1M |
| 2024-08-23 | 92.00 | 94.00 | 91.00 | 94.00 | 357.1M |
| 2024-08-22 | 93.00 | 96.00 | 90.00 | 91.00 | 784.3M |
| 2024-08-21 | 89.00 | 97.00 | 88.00 | 94.00 | 1,405.7M |
| 2024-08-20 | 89.00 | 90.00 | 87.00 | 88.00 | 240.9M |
| 2024-08-19 | 89.00 | 91.00 | 86.00 | 87.00 | 766.2M |
| 2024-08-16 | 80.00 | 89.00 | 80.00 | 88.00 | 1,572.9M |
| 2024-08-15 | 76.00 | 82.00 | 76.00 | 80.00 | 751.5M |
| 2024-08-14 | 76.00 | 77.00 | 75.00 | 76.00 | 196.5M |
| 2024-08-13 | 76.00 | 77.00 | 75.00 | 76.00 | 163.2M |
| 2024-08-12 | 76.00 | 77.00 | 75.00 | 76.00 | 133.2M |
| 2024-08-09 | 74.00 | 76.00 | 74.00 | 75.00 | 62.1M |
| 2024-08-08 | 75.00 | 75.00 | 73.00 | 74.00 | 85.6M |
| 2024-08-07 | 73.00 | 76.00 | 73.00 | 75.00 | 105.0M |
| 2024-08-06 | 72.00 | 75.00 | 72.00 | 73.00 | 105.9M |
| 2024-08-05 | 76.00 | 76.00 | 72.00 | 72.00 | 380.0M |
| 2024-08-02 | 75.00 | 79.00 | 74.00 | 76.00 | 327.8M |
| 2024-08-01 | 75.00 | 77.00 | 74.00 | 75.00 | 156.6M |
| 2024-07-31 | 76.00 | 77.00 | 74.00 | 75.00 | 249.0M |
| 2024-07-30 | 77.00 | 78.00 | 74.00 | 76.00 | 257.9M |
| 2024-07-29 | 80.00 | 80.00 | 77.00 | 77.00 | 103.2M |
| 2024-07-26 | 75.00 | 78.00 | 75.00 | 78.00 | 158.2M |
| 2024-07-25 | 76.00 | 77.00 | 75.00 | 75.00 | 175.8M |
| 2024-07-24 | 78.00 | 79.00 | 76.00 | 76.00 | 229.3M |
| 2024-07-23 | 79.00 | 80.00 | 77.00 | 78.00 | 403.4M |
| 2024-07-22 | 78.00 | 80.00 | 78.00 | 79.00 | 110.8M |
| 2024-07-19 | 80.00 | 80.00 | 78.00 | 78.00 | 197.2M |
| 2024-07-18 | 79.00 | 80.00 | 79.00 | 80.00 | 206.1M |
| 2024-07-17 | 80.00 | 82.00 | 79.00 | 79.00 | 147.3M |
| 2024-07-16 | 80.00 | 80.00 | 79.00 | 79.00 | 37.0M |
| 2024-07-15 | 79.00 | 80.00 | 78.00 | 79.00 | 64.1M |
| 2024-07-12 | 80.00 | 80.00 | 79.00 | 79.00 | 175.5M |
| 2024-07-11 | 81.00 | 81.00 | 79.00 | 79.00 | 254.7M |
| 2024-07-10 | 84.00 | 84.00 | 79.00 | 81.00 | 215.8M |
| 2024-07-09 | 85.00 | 85.00 | 83.00 | 83.00 | 90.2M |
| 2024-07-08 | 84.00 | 86.00 | 83.00 | 85.00 | 186.5M |
| 2024-07-05 | 84.00 | 84.00 | 82.00 | 84.00 | 129.1M |
| 2024-07-04 | 84.00 | 85.00 | 82.00 | 83.00 | 184.1M |
| 2024-07-03 | 81.00 | 84.00 | 80.00 | 83.00 | 234.0M |
| 2024-07-02 | 78.00 | 82.00 | 78.00 | 81.00 | 331.4M |
| 2024-07-01 | 78.00 | 80.00 | 78.00 | 78.00 | 87.0M |
| 2024-06-28 | 77.00 | 80.00 | 77.00 | 78.00 | 118.1M |
| 2024-06-27 | 78.00 | 79.00 | 76.00 | 77.00 | 79.0M |
| 2024-06-26 | 77.00 | 80.00 | 77.00 | 78.00 | 74.9M |
| 2024-06-25 | 81.00 | 81.00 | 77.00 | 77.00 | 93.7M |
| 2024-06-24 | 76.00 | 79.00 | 75.00 | 79.00 | 165.1M |
| 2024-06-21 | 73.00 | 76.00 | 73.00 | 76.00 | 258.4M |
| 2024-06-20 | 69.00 | 74.00 | 69.00 | 73.00 | 197.2M |
| 2024-06-19 | 75.00 | 75.00 | 69.00 | 69.00 | 411.9M |
| 2024-06-14 | 76.00 | 78.00 | 74.00 | 74.00 | 307.8M |
| 2024-06-13 | 77.00 | 78.00 | 76.00 | 76.00 | 135.9M |
| 2024-06-12 | 79.00 | 79.00 | 76.00 | 76.00 | 201.1M |
| 2024-06-11 | 77.00 | 79.00 | 77.00 | 78.00 | 206.1M |
| 2024-06-10 | 81.00 | 82.00 | 76.00 | 77.00 | 401.9M |
| 2024-06-07 | 80.00 | 81.00 | 79.00 | 81.00 | 196.1M |
| 2024-06-06 | 82.00 | 83.00 | 80.00 | 80.00 | 207.3M |
| 2024-06-05 | 83.00 | 84.00 | 80.00 | 80.00 | 659.2M |
| 2024-06-04 | 89.00 | 90.00 | 83.00 | 83.00 | 1,681.4M |
| 2024-06-03 | 91.00 | 92.00 | 89.00 | 89.00 | 279.2M |
| 2024-05-31 | 89.00 | 91.00 | 88.00 | 91.00 | 579.1M |
| 2024-05-30 | 90.00 | 92.00 | 88.00 | 88.00 | 347.9M |
| 2024-05-29 | 90.00 | 93.00 | 88.00 | 90.00 | 510.6M |
| 2024-05-28 | 92.00 | 93.00 | 90.00 | 90.00 | 347.0M |
| 2024-05-27 | 91.00 | 94.00 | 91.00 | 92.00 | 211.3M |
| 2024-05-22 | 94.00 | 94.00 | 92.00 | 93.00 | 180.5M |
| 2024-05-21 | 95.00 | 95.00 | 92.00 | 92.00 | 302.4M |
| 2024-05-20 | 93.00 | 97.00 | 92.00 | 94.00 | 724.4M |
| 2024-05-17 | 94.00 | 95.00 | 91.00 | 92.00 | 356.9M |
| 2024-05-16 | 94.00 | 95.00 | 93.00 | 94.00 | 346.6M |
| 2024-05-15 | 95.00 | 95.00 | 91.00 | 93.00 | 868.3M |
| 2024-05-14 | 100.00 | 101.00 | 95.00 | 95.00 | 1,187.7M |
| 2024-05-13 | 103.00 | 104.00 | 100.00 | 100.00 | 573.5M |
| 2024-05-08 | 104.00 | 104.00 | 100.00 | 103.00 | 891.1M |
| 2024-05-07 | 104.00 | 107.00 | 103.00 | 104.00 | 740.6M |
| 2024-05-06 | 101.00 | 104.00 | 100.00 | 103.00 | 447.2M |
| 2024-05-03 | 98.00 | 104.00 | 97.00 | 100.00 | 855.1M |
| 2024-05-02 | 99.00 | 100.00 | 97.00 | 98.00 | 280.0M |
| 2024-04-30 | 101.00 | 102.00 | 98.00 | 99.00 | 796.7M |
| 2024-04-29 | 97.00 | 100.00 | 95.00 | 100.00 | 645.2M |
| 2024-04-26 | 103.00 | 104.00 | 96.00 | 97.00 | 1,602.7M |
| 2024-04-25 | 109.00 | 111.00 | 102.00 | 103.00 | 2,087.1M |
| 2024-04-24 | 103.00 | 111.00 | 99.00 | 106.00 | 3,616.4M |
| 2024-04-23 | 87.00 | 108.00 | 87.00 | 103.00 | 4,099.5M |
| 2024-04-22 | 84.00 | 88.00 | 84.00 | 85.00 | 201.2M |
| 2024-04-19 | 84.00 | 86.00 | 81.00 | 85.00 | 500.9M |
| 2024-04-18 | 84.00 | 85.00 | 83.00 | 84.00 | 170.9M |
| 2024-04-17 | 86.00 | 88.00 | 84.00 | 84.00 | 489.5M |
| 2024-04-16 | 85.00 | 88.00 | 84.00 | 86.00 | 258.4M |
| 2024-04-05 | 83.00 | 86.00 | 83.00 | 85.00 | 194.7M |
| 2024-04-04 | 83.00 | 86.00 | 83.00 | 84.00 | 144.1M |
| 2024-04-03 | 83.00 | 86.00 | 82.00 | 83.00 | 385.2M |
| 2024-04-02 | 80.00 | 84.00 | 79.00 | 83.00 | 244.0M |
| 2024-04-01 | 83.00 | 84.00 | 76.00 | 80.00 | 548.8M |
| 2024-03-28 | 85.00 | 86.00 | 84.00 | 84.00 | 184.9M |
| 2024-03-27 | 86.00 | 86.00 | 84.00 | 85.00 | 244.0M |
| 2024-03-26 | 86.00 | 87.00 | 85.00 | 85.00 | 207.2M |
| 2024-03-25 | 86.00 | 87.00 | 85.00 | 86.00 | 160.7M |
| 2024-03-22 | 86.00 | 87.00 | 85.00 | 86.00 | 148.2M |
| 2024-03-21 | 85.00 | 87.00 | 85.00 | 86.00 | 217.2M |
| 2024-03-20 | 87.00 | 87.00 | 84.00 | 86.00 | 432.5M |
| 2024-03-19 | 87.00 | 88.00 | 86.00 | 86.00 | 171.8M |
| 2024-03-18 | 86.00 | 88.00 | 86.00 | 86.00 | 104.5M |
| 2024-03-15 | 88.00 | 88.00 | 85.00 | 86.00 | 365.4M |
| 2024-03-14 | 87.00 | 89.00 | 87.00 | 88.00 | 120.5M |
| 2024-03-13 | 90.00 | 90.00 | 87.00 | 87.00 | 286.1M |
| 2024-03-08 | 94.00 | 94.00 | 90.00 | 90.00 | 229.6M |
| 2024-03-07 | 90.00 | 94.00 | 89.00 | 92.00 | 808.5M |
| 2024-03-06 | 90.00 | 92.00 | 88.00 | 90.00 | 519.9M |
| 2024-03-05 | 86.00 | 89.00 | 85.00 | 89.00 | 545.6M |
| 2024-03-04 | 87.00 | 88.00 | 85.00 | 85.00 | 374.9M |
| 2024-03-01 | 88.00 | 88.00 | 85.00 | 86.00 | 322.7M |
| 2024-02-29 | 88.00 | 90.00 | 86.00 | 87.00 | 2,092.3M |
| 2024-02-28 | 89.00 | 90.00 | 86.00 | 88.00 | 488.0M |
| 2024-02-27 | 90.00 | 92.00 | 89.00 | 89.00 | 449.2M |
| 2024-02-26 | 89.00 | 91.00 | 88.00 | 90.00 | 333.3M |
| 2024-02-23 | 89.00 | 90.00 | 87.00 | 89.00 | 355.5M |
| 2024-02-22 | 86.00 | 90.00 | 86.00 | 89.00 | 365.5M |
| 2024-02-21 | 87.00 | 87.00 | 85.00 | 86.00 | 184.8M |
| 2024-02-20 | 86.00 | 87.00 | 85.00 | 87.00 | 186.5M |
| 2024-02-19 | 88.00 | 89.00 | 85.00 | 86.00 | 389.7M |
| 2024-02-16 | 90.00 | 91.00 | 88.00 | 88.00 | 333.7M |
| 2024-02-15 | 93.00 | 95.00 | 90.00 | 90.00 | 474.8M |
| 2024-02-13 | 87.00 | 93.00 | 87.00 | 90.00 | 712.8M |
| 2024-02-12 | 85.00 | 87.00 | 85.00 | 86.00 | 192.4M |
| 2024-02-07 | 86.00 | 87.00 | 85.00 | 85.00 | 150.9M |
| 2024-02-06 | 86.00 | 87.00 | 85.00 | 86.00 | 178.7M |
| 2024-02-05 | 87.00 | 88.00 | 86.00 | 86.00 | 210.1M |
| 2024-02-02 | 90.00 | 90.00 | 86.00 | 86.00 | 266.0M |
| 2024-02-01 | 91.00 | 92.00 | 88.00 | 89.00 | 167.9M |
| 2024-01-31 | 89.00 | 91.00 | 88.00 | 91.00 | 272.7M |
| 2024-01-30 | 86.00 | 90.00 | 86.00 | 88.00 | 250.8M |
| 2024-01-29 | 89.00 | 90.00 | 85.00 | 86.00 | 450.2M |
| 2024-01-26 | 92.00 | 92.00 | 88.00 | 88.00 | 214.0M |
| 2024-01-25 | 88.00 | 92.00 | 88.00 | 91.00 | 246.0M |
| 2024-01-24 | 91.00 | 92.00 | 87.00 | 88.00 | 318.7M |
| 2024-01-23 | 93.00 | 94.00 | 90.00 | 91.00 | 315.9M |
| 2024-01-22 | 95.00 | 95.00 | 92.00 | 92.00 | 180.3M |
| 2024-01-19 | 98.00 | 98.00 | 93.00 | 94.00 | 306.8M |
| 2024-01-18 | 94.00 | 97.00 | 93.00 | 96.00 | 309.9M |
| 2024-01-17 | 95.00 | 95.00 | 93.00 | 94.00 | 150.5M |
| 2024-01-16 | 96.00 | 96.00 | 94.00 | 94.00 | 212.0M |
| 2024-01-15 | 93.00 | 96.00 | 93.00 | 95.00 | 323.4M |
| 2024-01-12 | 91.00 | 94.00 | 91.00 | 93.00 | 237.0M |
| 2024-01-11 | 96.00 | 97.00 | 91.00 | 91.00 | 607.7M |
| 2024-01-10 | 97.00 | 100.00 | 95.00 | 96.00 | 756.9M |
| 2024-01-09 | 97.00 | 98.00 | 93.00 | 96.00 | 487.1M |
| 2024-01-08 | 100.00 | 100.00 | 95.00 | 97.00 | 383.2M |
| 2024-01-05 | 99.00 | 102.00 | 98.00 | 99.00 | 486.3M |
| 2024-01-04 | 99.00 | 101.00 | 97.00 | 99.00 | 777.6M |
| 2024-01-03 | 94.00 | 103.00 | 94.00 | 98.00 | 2,186.1M |
| 2024-01-02 | 85.00 | 97.00 | 85.00 | 95.00 | 998.1M |