745.00
最終更新: 2025-10-03
| 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 | 204.00 | 212.00 | 200.00 | 210.00 | 17.4M |
| 2024-12-27 | 200.00 | 206.00 | 199.00 | 204.00 | 9.2M |
| 2024-12-24 | 192.00 | 204.00 | 186.00 | 200.00 | 45.4M |
| 2024-12-23 | 208.00 | 218.00 | 182.00 | 192.00 | 147.7M |
| 2024-12-20 | 212.00 | 214.00 | 204.00 | 208.00 | 17.3M |
| 2024-12-19 | 206.00 | 216.00 | 204.00 | 212.00 | 27.4M |
| 2024-12-18 | 214.00 | 218.00 | 208.00 | 212.00 | 23.5M |
| 2024-12-17 | 224.00 | 226.00 | 212.00 | 214.00 | 33.3M |
| 2024-12-16 | 232.00 | 238.00 | 220.00 | 224.00 | 53.8M |
| 2024-12-13 | 238.00 | 256.00 | 230.00 | 230.00 | 200.0M |
| 2024-12-12 | 210.00 | 234.00 | 210.00 | 232.00 | 69.2M |
| 2024-12-11 | 214.00 | 216.00 | 206.00 | 214.00 | 28.9M |
| 2024-12-10 | 222.00 | 226.00 | 212.00 | 214.00 | 58.1M |
| 2024-12-09 | 218.00 | 222.00 | 212.00 | 220.00 | 34.9M |
| 2024-12-06 | 224.00 | 224.00 | 216.00 | 218.00 | 21.0M |
| 2024-12-05 | 214.00 | 236.00 | 206.00 | 222.00 | 110.2M |
| 2024-12-04 | 210.00 | 222.00 | 210.00 | 214.00 | 47.9M |
| 2024-12-03 | 208.00 | 214.00 | 204.00 | 210.00 | 20.4M |
| 2024-12-02 | 214.00 | 220.00 | 206.00 | 208.00 | 24.8M |
| 2024-11-29 | 220.00 | 222.00 | 206.00 | 214.00 | 66.4M |
| 2024-11-28 | 204.00 | 222.00 | 204.00 | 220.00 | 43.3M |
| 2024-11-26 | 214.00 | 218.00 | 208.00 | 210.00 | 22.0M |
| 2024-11-25 | 224.00 | 224.00 | 210.00 | 214.00 | 55.3M |
| 2024-11-22 | 228.00 | 232.00 | 218.00 | 220.00 | 31.7M |
| 2024-11-21 | 230.00 | 236.00 | 224.00 | 228.00 | 32.5M |
| 2024-11-20 | 232.00 | 236.00 | 218.00 | 226.00 | 60.3M |
| 2024-11-19 | 224.00 | 242.00 | 224.00 | 230.00 | 80.5M |
| 2024-11-18 | 220.00 | 234.00 | 220.00 | 224.00 | 26.6M |
| 2024-11-15 | 232.00 | 236.00 | 218.00 | 224.00 | 57.8M |
| 2024-11-14 | 250.00 | 250.00 | 226.00 | 232.00 | 68.9M |
| 2024-11-13 | 232.00 | 254.00 | 232.00 | 246.00 | 122.0M |
| 2024-11-12 | 246.00 | 250.00 | 226.00 | 232.00 | 107.8M |
| 2024-11-11 | 250.00 | 254.00 | 240.00 | 244.00 | 71.2M |
| 2024-11-08 | 238.00 | 258.00 | 230.00 | 250.00 | 114.2M |
| 2024-11-07 | 238.00 | 268.00 | 222.00 | 236.00 | 263.8M |
| 2024-11-06 | 206.00 | 248.00 | 206.00 | 242.00 | 311.7M |
| 2024-11-05 | 214.00 | 220.00 | 199.00 | 208.00 | 103.2M |
| 2024-11-04 | 216.00 | 226.00 | 210.00 | 214.00 | 105.6M |
| 2024-11-01 | 218.00 | 242.00 | 214.00 | 214.00 | 426.1M |
| 2024-10-31 | 182.00 | 204.00 | 162.00 | 204.00 | 289.1M |
| 2024-10-30 | 152.00 | 155.00 | 151.00 | 152.00 | 9.4M |
| 2024-10-29 | 157.00 | 157.00 | 151.00 | 152.00 | 22.7M |
| 2024-10-28 | 150.00 | 159.00 | 150.00 | 157.00 | 36.6M |
| 2024-10-25 | 160.00 | 162.00 | 150.00 | 151.00 | 28.7M |
| 2024-10-24 | 165.00 | 165.00 | 156.00 | 160.00 | 21.6M |
| 2024-10-23 | 155.00 | 167.00 | 155.00 | 164.00 | 43.9M |
| 2024-10-22 | 156.00 | 158.00 | 153.00 | 155.00 | 28.3M |
| 2024-10-21 | 140.00 | 157.00 | 139.00 | 155.00 | 86.8M |
| 2024-10-18 | 139.00 | 139.00 | 136.00 | 139.00 | 10.7M |
| 2024-10-17 | 134.00 | 139.00 | 132.00 | 137.00 | 19.0M |
| 2024-10-16 | 135.00 | 136.00 | 132.00 | 133.00 | 8.9M |
| 2024-10-15 | 129.00 | 136.00 | 129.00 | 135.00 | 21.5M |
| 2024-10-14 | 131.00 | 135.00 | 129.00 | 129.00 | 22.6M |
| 2024-10-11 | 131.00 | 133.00 | 130.00 | 131.00 | 7.1M |
| 2024-10-10 | 134.00 | 136.00 | 130.00 | 131.00 | 17.7M |
| 2024-10-09 | 135.00 | 136.00 | 132.00 | 135.00 | 16.8M |
| 2024-10-08 | 139.00 | 143.00 | 132.00 | 134.00 | 56.8M |
| 2024-10-07 | 130.00 | 140.00 | 128.00 | 138.00 | 49.2M |
| 2024-10-04 | 131.00 | 135.00 | 126.00 | 130.00 | 20.9M |
| 2024-10-03 | 128.00 | 136.00 | 128.00 | 131.00 | 59.4M |
| 2024-10-02 | 121.00 | 133.00 | 118.00 | 128.00 | 124.3M |
| 2024-10-01 | 113.00 | 121.00 | 113.00 | 120.00 | 29.1M |
| 2024-09-30 | 114.00 | 115.00 | 112.00 | 113.00 | 13.6M |
| 2024-09-27 | 115.00 | 115.00 | 113.00 | 114.00 | 9.3M |
| 2024-09-26 | 117.00 | 118.00 | 112.00 | 114.00 | 21.2M |
| 2024-09-25 | 114.00 | 117.00 | 114.00 | 116.00 | 8.8M |
| 2024-09-24 | 119.00 | 121.00 | 112.00 | 113.00 | 41.4M |
| 2024-09-23 | 119.00 | 121.00 | 118.00 | 118.00 | 4.1M |
| 2024-09-20 | 119.00 | 121.00 | 117.00 | 119.00 | 4.7M |
| 2024-09-19 | 118.00 | 120.00 | 117.00 | 119.00 | 5.4M |
| 2024-09-18 | 120.00 | 121.00 | 118.00 | 118.00 | 7.1M |
| 2024-09-17 | 121.00 | 123.00 | 119.00 | 120.00 | 12.2M |
| 2024-09-13 | 125.00 | 125.00 | 120.00 | 121.00 | 9.2M |
| 2024-09-12 | 121.00 | 125.00 | 120.00 | 123.00 | 28.5M |
| 2024-09-11 | 118.00 | 120.00 | 118.00 | 120.00 | 4.0M |
| 2024-09-10 | 118.00 | 123.00 | 118.00 | 118.00 | 6.0M |
| 2024-09-09 | 118.00 | 119.00 | 117.00 | 117.00 | 4.2M |
| 2024-09-06 | 119.00 | 121.00 | 117.00 | 118.00 | 5.0M |
| 2024-09-05 | 118.00 | 120.00 | 117.00 | 118.00 | 2.1M |
| 2024-09-04 | 119.00 | 119.00 | 116.00 | 118.00 | 10.3M |
| 2024-09-03 | 121.00 | 122.00 | 119.00 | 119.00 | 4.8M |
| 2024-09-02 | 121.00 | 122.00 | 120.00 | 121.00 | 3.3M |
| 2024-08-30 | 121.00 | 121.00 | 120.00 | 121.00 | 4.5M |
| 2024-08-29 | 123.00 | 123.00 | 119.00 | 120.00 | 15.8M |
| 2024-08-28 | 122.00 | 123.00 | 121.00 | 122.00 | 4.9M |
| 2024-08-27 | 123.00 | 124.00 | 121.00 | 121.00 | 10.3M |
| 2024-08-26 | 122.00 | 125.00 | 121.00 | 123.00 | 5.7M |
| 2024-08-23 | 123.00 | 125.00 | 121.00 | 122.00 | 4.3M |
| 2024-08-22 | 127.00 | 127.00 | 122.00 | 123.00 | 12.7M |
| 2024-08-21 | 127.00 | 130.00 | 125.00 | 127.00 | 10.7M |
| 2024-08-20 | 122.00 | 130.00 | 121.00 | 127.00 | 27.6M |
| 2024-08-19 | 122.00 | 124.00 | 120.00 | 121.00 | 12.2M |
| 2024-08-16 | 121.00 | 126.00 | 120.00 | 121.00 | 23.9M |
| 2024-08-15 | 121.00 | 124.00 | 119.00 | 120.00 | 18.6M |
| 2024-08-14 | 121.00 | 126.00 | 118.00 | 121.00 | 37.3M |
| 2024-08-13 | 118.00 | 125.00 | 114.00 | 121.00 | 65.5M |
| 2024-08-12 | 110.00 | 120.00 | 110.00 | 117.00 | 45.5M |
| 2024-08-09 | 108.00 | 113.00 | 108.00 | 110.00 | 5.6M |
| 2024-08-08 | 107.00 | 110.00 | 106.00 | 108.00 | 2.8M |
| 2024-08-07 | 107.00 | 109.00 | 107.00 | 107.00 | 2.0M |
| 2024-08-06 | 106.00 | 109.00 | 105.00 | 107.00 | 3.9M |
| 2024-08-05 | 113.00 | 113.00 | 104.00 | 106.00 | 15.2M |
| 2024-08-02 | 116.00 | 117.00 | 113.00 | 114.00 | 7.8M |
| 2024-08-01 | 121.00 | 121.00 | 113.00 | 115.00 | 52.4M |
| 2024-07-31 | 109.00 | 113.00 | 108.00 | 110.00 | 20.2M |
| 2024-07-30 | 108.00 | 111.00 | 108.00 | 109.00 | 2.5M |
| 2024-07-29 | 107.00 | 109.00 | 106.00 | 108.00 | 3.4M |
| 2024-07-26 | 108.00 | 110.00 | 107.00 | 107.00 | 2.3M |
| 2024-07-25 | 112.00 | 112.00 | 108.00 | 108.00 | 2.1M |
| 2024-07-24 | 109.00 | 113.00 | 108.00 | 111.00 | 20.5M |
| 2024-07-23 | 108.00 | 109.00 | 106.00 | 108.00 | 1.2M |
| 2024-07-22 | 110.00 | 110.00 | 108.00 | 108.00 | 1.1M |
| 2024-07-19 | 110.00 | 111.00 | 109.00 | 110.00 | 1.1M |
| 2024-07-18 | 110.00 | 112.00 | 108.00 | 110.00 | 1.4M |
| 2024-07-17 | 108.00 | 110.00 | 106.00 | 110.00 | 2.3M |
| 2024-07-16 | 110.00 | 112.00 | 108.00 | 108.00 | 2.3M |
| 2024-07-15 | 111.00 | 115.00 | 109.00 | 110.00 | 7.5M |
| 2024-07-12 | 112.00 | 113.00 | 110.00 | 110.00 | 1.8M |
| 2024-07-11 | 113.00 | 114.00 | 111.00 | 111.00 | 3.0M |
| 2024-07-10 | 118.00 | 118.00 | 111.00 | 113.00 | 4.9M |
| 2024-07-09 | 111.00 | 118.00 | 110.00 | 118.00 | 6.7M |
| 2024-07-08 | 111.00 | 120.00 | 107.00 | 110.00 | 24.5M |
| 2024-07-05 | 101.00 | 111.00 | 100.00 | 111.00 | 17.5M |
| 2024-07-04 | 98.00 | 100.00 | 98.00 | 100.00 | 1.0M |
| 2024-07-03 | 98.00 | 100.00 | 96.00 | 98.00 | 2.4M |
| 2024-07-02 | 101.00 | 103.00 | 98.00 | 98.00 | 2.7M |
| 2024-07-01 | 100.00 | 103.00 | 99.00 | 100.00 | 1.9M |
| 2024-06-28 | 98.00 | 101.00 | 98.00 | 100.00 | 2.2M |
| 2024-06-27 | 99.00 | 99.00 | 97.00 | 97.00 | 1.3M |
| 2024-06-26 | 95.00 | 99.00 | 95.00 | 99.00 | 1.2M |
| 2024-06-25 | 97.00 | 98.00 | 95.00 | 95.00 | 1.0M |
| 2024-06-24 | 95.00 | 99.00 | 95.00 | 97.00 | 1.7M |
| 2024-06-21 | 93.00 | 97.00 | 93.00 | 95.00 | 4.6M |
| 2024-06-20 | 88.00 | 96.00 | 88.00 | 93.00 | 4.5M |
| 2024-06-19 | 91.00 | 91.00 | 88.00 | 89.00 | 2.9M |
| 2024-06-14 | 99.00 | 99.00 | 90.00 | 91.00 | 9.7M |
| 2024-06-13 | 100.00 | 100.00 | 97.00 | 98.00 | 3.5M |
| 2024-06-12 | 100.00 | 100.00 | 99.00 | 100.00 | 0.5M |
| 2024-06-11 | 100.00 | 101.00 | 99.00 | 100.00 | 2.9M |
| 2024-06-10 | 101.00 | 101.00 | 100.00 | 100.00 | 1.2M |
| 2024-06-07 | 100.00 | 102.00 | 100.00 | 101.00 | 3.8M |
| 2024-06-06 | 101.00 | 102.00 | 100.00 | 100.00 | 2.1M |
| 2024-06-05 | 101.00 | 102.00 | 100.00 | 101.00 | 1.9M |
| 2024-06-04 | 103.00 | 103.00 | 101.00 | 102.00 | 1.2M |
| 2024-06-03 | 102.00 | 103.00 | 101.00 | 102.00 | 2.0M |
| 2024-05-31 | 103.00 | 104.00 | 102.00 | 102.00 | 2.1M |
| 2024-05-30 | 104.00 | 106.00 | 102.00 | 103.00 | 2.5M |
| 2024-05-29 | 106.00 | 106.00 | 103.00 | 104.00 | 4.2M |
| 2024-05-28 | 103.00 | 106.00 | 102.00 | 104.00 | 1.9M |
| 2024-05-27 | 104.00 | 105.00 | 102.00 | 102.00 | 2.0M |
| 2024-05-22 | 106.00 | 106.00 | 103.00 | 104.00 | 2.2M |
| 2024-05-21 | 108.00 | 110.00 | 104.00 | 106.00 | 5.3M |
| 2024-05-20 | 106.00 | 114.00 | 105.00 | 107.00 | 28.6M |
| 2024-05-17 | 104.00 | 107.00 | 101.00 | 104.00 | 14.4M |
| 2024-05-16 | 103.00 | 103.00 | 101.00 | 101.00 | 2.1M |
| 2024-05-15 | 101.00 | 103.00 | 101.00 | 102.00 | 2.9M |
| 2024-05-14 | 102.00 | 102.00 | 100.00 | 101.00 | 0.9M |
| 2024-05-13 | 102.00 | 102.00 | 100.00 | 101.00 | 2.2M |
| 2024-05-08 | 104.00 | 104.00 | 101.00 | 102.00 | 1.0M |
| 2024-05-07 | 103.00 | 109.00 | 101.00 | 103.00 | 5.2M |
| 2024-05-06 | 102.00 | 104.00 | 101.00 | 103.00 | 2.2M |
| 2024-05-03 | 100.00 | 104.00 | 100.00 | 102.00 | 3.6M |
| 2024-05-02 | 102.00 | 102.00 | 100.00 | 100.00 | 4.0M |
| 2024-04-30 | 103.00 | 104.00 | 102.00 | 102.00 | 1.8M |
| 2024-04-29 | 103.00 | 104.00 | 102.00 | 103.00 | 1.7M |
| 2024-04-26 | 103.00 | 105.00 | 102.00 | 103.00 | 1.2M |
| 2024-04-25 | 105.00 | 105.00 | 102.00 | 103.00 | 1.5M |
| 2024-04-24 | 106.00 | 107.00 | 104.00 | 104.00 | 3.3M |
| 2024-04-23 | 106.00 | 108.00 | 105.00 | 105.00 | 4.3M |
| 2024-04-22 | 106.00 | 108.00 | 105.00 | 106.00 | 13.7M |
| 2024-04-19 | 104.00 | 106.00 | 99.00 | 104.00 | 5.6M |
| 2024-04-18 | 104.00 | 106.00 | 103.00 | 104.00 | 2.9M |
| 2024-04-17 | 108.00 | 111.00 | 103.00 | 104.00 | 11.0M |
| 2024-04-16 | 101.00 | 111.00 | 100.00 | 108.00 | 25.0M |
| 2024-04-05 | 101.00 | 103.00 | 100.00 | 101.00 | 5.2M |
| 2024-04-04 | 101.00 | 102.00 | 99.00 | 101.00 | 3.1M |
| 2024-04-03 | 102.00 | 102.00 | 99.00 | 101.00 | 5.9M |
| 2024-04-02 | 100.00 | 104.00 | 100.00 | 102.00 | 3.3M |
| 2024-04-01 | 106.00 | 107.00 | 99.00 | 100.00 | 10.2M |
| 2024-03-28 | 106.00 | 109.00 | 105.00 | 106.00 | 2.0M |
| 2024-03-27 | 106.00 | 109.00 | 106.00 | 107.00 | 2.1M |
| 2024-03-26 | 106.00 | 109.00 | 106.00 | 106.00 | 1.8M |
| 2024-03-25 | 108.00 | 108.00 | 105.00 | 106.00 | 2.4M |
| 2024-03-22 | 109.00 | 111.00 | 107.00 | 108.00 | 1.5M |
| 2024-03-21 | 106.00 | 111.00 | 106.00 | 109.00 | 12.0M |
| 2024-03-20 | 106.00 | 108.00 | 104.00 | 105.00 | 2.4M |
| 2024-03-19 | 105.00 | 109.00 | 105.00 | 106.00 | 4.5M |
| 2024-03-18 | 108.00 | 109.00 | 104.00 | 105.00 | 5.4M |
| 2024-03-15 | 112.00 | 113.00 | 108.00 | 108.00 | 6.9M |
| 2024-03-14 | 109.00 | 116.00 | 107.00 | 112.00 | 36.9M |
| 2024-03-13 | 104.00 | 118.00 | 103.00 | 109.00 | 45.5M |
| 2024-03-08 | 104.00 | 105.00 | 103.00 | 104.00 | 1.5M |
| 2024-03-07 | 103.00 | 105.00 | 102.00 | 103.00 | 1.4M |
| 2024-03-06 | 102.00 | 104.00 | 102.00 | 102.00 | 0.9M |
| 2024-03-05 | 103.00 | 105.00 | 102.00 | 103.00 | 1.5M |
| 2024-03-04 | 104.00 | 107.00 | 102.00 | 103.00 | 11.9M |
| 2024-03-01 | 104.00 | 106.00 | 103.00 | 104.00 | 5.3M |
| 2024-02-29 | 104.00 | 104.00 | 102.00 | 104.00 | 1.2M |
| 2024-02-28 | 104.00 | 105.00 | 103.00 | 104.00 | 1.3M |
| 2024-02-27 | 106.00 | 106.00 | 103.00 | 105.00 | 0.9M |
| 2024-02-26 | 105.00 | 105.00 | 104.00 | 105.00 | 1.4M |
| 2024-02-23 | 103.00 | 107.00 | 103.00 | 105.00 | 3.5M |
| 2024-02-22 | 103.00 | 107.00 | 102.00 | 103.00 | 13.5M |
| 2024-02-21 | 102.00 | 104.00 | 101.00 | 103.00 | 1.0M |
| 2024-02-20 | 105.00 | 105.00 | 101.00 | 102.00 | 2.4M |
| 2024-02-19 | 104.00 | 105.00 | 103.00 | 104.00 | 1.1M |
| 2024-02-16 | 105.00 | 105.00 | 103.00 | 104.00 | 1.7M |
| 2024-02-15 | 105.00 | 106.00 | 103.00 | 104.00 | 0.8M |
| 2024-02-13 | 103.00 | 110.00 | 102.00 | 105.00 | 12.2M |
| 2024-02-12 | 103.00 | 104.00 | 102.00 | 103.00 | 1.1M |
| 2024-02-07 | 103.00 | 104.00 | 102.00 | 102.00 | 1.5M |
| 2024-02-06 | 103.00 | 104.00 | 102.00 | 103.00 | 0.9M |
| 2024-02-05 | 103.00 | 104.00 | 102.00 | 103.00 | 0.4M |
| 2024-02-02 | 103.00 | 104.00 | 103.00 | 103.00 | 0.8M |
| 2024-02-01 | 105.00 | 108.00 | 102.00 | 103.00 | 14.4M |
| 2024-01-31 | 106.00 | 106.00 | 104.00 | 105.00 | 1.0M |
| 2024-01-30 | 103.00 | 106.00 | 103.00 | 104.00 | 1.9M |
| 2024-01-29 | 103.00 | 111.00 | 102.00 | 103.00 | 13.5M |
| 2024-01-26 | 107.00 | 107.00 | 102.00 | 102.00 | 3.4M |
| 2024-01-25 | 107.00 | 108.00 | 105.00 | 105.00 | 2.1M |
| 2024-01-24 | 103.00 | 111.00 | 102.00 | 106.00 | 11.1M |
| 2024-01-23 | 107.00 | 107.00 | 102.00 | 103.00 | 6.8M |
| 2024-01-22 | 110.00 | 111.00 | 106.00 | 106.00 | 9.7M |
| 2024-01-19 | 111.00 | 112.00 | 110.00 | 110.00 | 0.8M |
| 2024-01-18 | 110.00 | 112.00 | 110.00 | 110.00 | 2.1M |
| 2024-01-17 | 111.00 | 112.00 | 110.00 | 110.00 | 3.2M |
| 2024-01-16 | 112.00 | 113.00 | 111.00 | 111.00 | 1.2M |
| 2024-01-15 | 112.00 | 113.00 | 111.00 | 112.00 | 1.2M |
| 2024-01-12 | 111.00 | 113.00 | 111.00 | 112.00 | 1.4M |
| 2024-01-11 | 112.00 | 113.00 | 111.00 | 112.00 | 2.5M |
| 2024-01-10 | 112.00 | 115.00 | 110.00 | 112.00 | 7.3M |
| 2024-01-09 | 112.00 | 113.00 | 111.00 | 111.00 | 0.9M |
| 2024-01-08 | 113.00 | 114.00 | 111.00 | 112.00 | 0.7M |
| 2024-01-05 | 113.00 | 114.00 | 112.00 | 113.00 | 1.1M |
| 2024-01-04 | 111.00 | 114.00 | 110.00 | 113.00 | 2.3M |
| 2024-01-03 | 114.00 | 115.00 | 110.00 | 111.00 | 7.3M |
| 2024-01-02 | 113.00 | 116.00 | 111.00 | 114.00 | 3.5M |