126.89
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 101.82 | 101.95 | 99.41 | 99.44 | 3.8M |
| 2024-12-30 | 101.41 | 102.95 | 101.06 | 101.81 | 3.6M |
| 2024-12-27 | 100.30 | 102.24 | 99.76 | 101.31 | 3.8M |
| 2024-12-26 | 100.67 | 100.67 | 100.00 | 100.20 | 2.2M |
| 2024-12-25 | 101.67 | 101.98 | 100.02 | 100.66 | 2.7M |
| 2024-12-24 | 99.70 | 100.71 | 99.69 | 100.59 | 3.0M |
| 2024-12-23 | 101.00 | 101.43 | 99.70 | 99.75 | 4.3M |
| 2024-12-20 | 101.98 | 102.36 | 100.78 | 101.00 | 4.3M |
| 2024-12-19 | 101.58 | 102.37 | 100.85 | 101.98 | 3.5M |
| 2024-12-18 | 103.09 | 103.58 | 102.40 | 102.55 | 3.0M |
| 2024-12-17 | 103.10 | 103.78 | 102.50 | 102.69 | 2.9M |
| 2024-12-16 | 104.60 | 104.79 | 102.86 | 103.68 | 4.5M |
| 2024-12-13 | 107.03 | 107.29 | 104.60 | 104.60 | 6.4M |
| 2024-12-12 | 107.18 | 107.93 | 106.36 | 107.87 | 4.5M |
| 2024-12-11 | 107.75 | 109.20 | 107.36 | 107.40 | 4.2M |
| 2024-12-10 | 110.36 | 111.46 | 107.88 | 108.30 | 6.1M |
| 2024-12-09 | 108.87 | 109.36 | 106.50 | 107.15 | 3.9M |
| 2024-12-06 | 106.05 | 108.95 | 106.05 | 108.25 | 4.1M |
| 2024-12-05 | 107.25 | 107.81 | 105.83 | 106.17 | 4.0M |
| 2024-12-04 | 109.35 | 109.36 | 107.34 | 107.90 | 3.4M |
| 2024-12-03 | 108.85 | 110.38 | 107.77 | 109.45 | 4.3M |
| 2024-12-02 | 107.03 | 110.97 | 106.20 | 109.23 | 5.5M |
| 2024-11-29 | 105.62 | 108.68 | 105.62 | 107.22 | 4.5M |
| 2024-11-28 | 107.93 | 108.45 | 105.21 | 105.59 | 4.5M |
| 2024-11-27 | 106.44 | 108.00 | 106.12 | 107.93 | 4.1M |
| 2024-11-26 | 108.21 | 109.26 | 106.11 | 106.60 | 3.9M |
| 2024-11-25 | 109.50 | 110.30 | 107.52 | 108.44 | 4.9M |
| 2024-11-22 | 113.00 | 113.10 | 109.60 | 109.60 | 6.6M |
| 2024-11-21 | 113.50 | 114.23 | 112.25 | 113.01 | 4.2M |
| 2024-11-20 | 112.00 | 116.08 | 111.80 | 113.80 | 7.5M |
| 2024-11-19 | 112.99 | 113.80 | 109.42 | 112.55 | 7.5M |
| 2024-11-18 | 112.00 | 116.47 | 112.00 | 112.99 | 10.3M |
| 2024-11-15 | 111.50 | 112.72 | 110.25 | 110.31 | 5.8M |
| 2024-11-14 | 115.74 | 116.65 | 111.82 | 111.98 | 7.0M |
| 2024-11-13 | 116.42 | 117.29 | 113.78 | 115.74 | 7.9M |
| 2024-11-12 | 114.41 | 120.00 | 114.04 | 117.53 | 16.0M |
| 2024-11-11 | 111.67 | 114.38 | 110.24 | 114.37 | 8.8M |
| 2024-11-08 | 117.20 | 117.58 | 112.69 | 113.08 | 10.5M |
| 2024-11-07 | 107.06 | 115.40 | 106.79 | 115.09 | 13.0M |
| 2024-11-06 | 110.00 | 111.98 | 107.66 | 108.22 | 9.8M |
| 2024-11-05 | 106.11 | 108.73 | 104.00 | 108.38 | 8.6M |
| 2024-11-04 | 103.80 | 107.27 | 103.75 | 106.11 | 6.2M |
| 2024-11-01 | 103.79 | 108.07 | 103.70 | 104.04 | 7.1M |
| 2024-10-31 | 104.43 | 106.30 | 103.35 | 104.38 | 7.2M |
| 2024-10-30 | 107.75 | 108.86 | 104.01 | 104.96 | 8.9M |
| 2024-10-29 | 111.75 | 115.39 | 107.60 | 107.85 | 13.0M |
| 2024-10-28 | 103.70 | 112.18 | 103.00 | 111.59 | 16.6M |
| 2024-10-25 | 102.06 | 105.89 | 101.86 | 103.76 | 9.3M |
| 2024-10-24 | 104.61 | 105.40 | 102.62 | 102.81 | 7.1M |
| 2024-10-23 | 104.33 | 106.74 | 103.00 | 104.52 | 8.7M |
| 2024-10-22 | 103.52 | 105.29 | 102.60 | 104.30 | 7.5M |
| 2024-10-21 | 103.71 | 106.00 | 101.60 | 103.52 | 10.7M |
| 2024-10-18 | 98.00 | 105.66 | 97.10 | 102.69 | 12.0M |
| 2024-10-17 | 99.50 | 101.23 | 97.95 | 98.09 | 6.2M |
| 2024-10-16 | 99.00 | 101.50 | 98.25 | 99.04 | 7.2M |
| 2024-10-15 | 103.78 | 103.94 | 100.33 | 100.46 | 7.8M |
| 2024-10-14 | 104.44 | 105.11 | 100.00 | 104.02 | 12.5M |
| 2024-10-11 | 110.50 | 111.00 | 102.60 | 104.01 | 13.1M |
| 2024-10-10 | 117.70 | 119.87 | 109.99 | 112.00 | 16.7M |
| 2024-10-09 | 119.93 | 125.78 | 115.27 | 117.23 | 22.9M |
| 2024-10-08 | 120.88 | 120.88 | 115.00 | 120.88 | 23.7M |
| 2024-09-30 | 107.65 | 109.89 | 106.00 | 109.89 | 15.2M |
| 2024-09-27 | 95.00 | 99.90 | 94.50 | 99.90 | 16.9M |
| 2024-09-26 | 84.61 | 91.56 | 84.07 | 90.82 | 11.2M |
| 2024-09-25 | 84.00 | 86.96 | 84.00 | 84.61 | 8.6M |
| 2024-09-24 | 80.42 | 83.25 | 79.76 | 83.25 | 8.3M |
| 2024-09-23 | 80.42 | 80.99 | 79.69 | 79.85 | 2.8M |
| 2024-09-20 | 80.66 | 80.66 | 79.06 | 80.05 | 3.5M |
| 2024-09-19 | 79.95 | 82.31 | 79.00 | 80.66 | 4.6M |
| 2024-09-18 | 79.72 | 79.83 | 78.32 | 78.97 | 2.3M |
| 2024-09-13 | 80.84 | 81.10 | 79.84 | 79.84 | 2.8M |
| 2024-09-12 | 79.88 | 82.45 | 79.73 | 80.84 | 7.1M |
| 2024-09-11 | 78.49 | 79.80 | 78.37 | 79.04 | 2.8M |
| 2024-09-10 | 78.96 | 79.30 | 77.50 | 78.90 | 3.2M |
| 2024-09-09 | 79.20 | 79.76 | 78.50 | 79.06 | 2.9M |
| 2024-09-06 | 80.49 | 80.50 | 79.30 | 79.39 | 2.2M |
| 2024-09-05 | 80.00 | 81.10 | 80.00 | 80.50 | 2.6M |
| 2024-09-04 | 79.19 | 80.89 | 79.17 | 80.08 | 3.1M |
| 2024-09-03 | 79.02 | 80.58 | 78.60 | 79.83 | 3.3M |
| 2024-09-02 | 82.00 | 82.19 | 79.39 | 79.40 | 4.8M |
| 2024-08-30 | 81.04 | 83.60 | 80.61 | 82.32 | 6.0M |
| 2024-08-29 | 79.20 | 81.34 | 79.20 | 81.10 | 3.9M |
| 2024-08-28 | 79.96 | 80.26 | 79.06 | 79.65 | 3.0M |
| 2024-08-27 | 80.30 | 81.22 | 79.70 | 80.36 | 3.2M |
| 2024-08-26 | 79.60 | 80.63 | 78.73 | 80.63 | 3.8M |
| 2024-08-23 | 79.18 | 80.63 | 79.18 | 79.59 | 3.6M |
| 2024-08-22 | 81.06 | 81.56 | 79.47 | 79.64 | 5.7M |
| 2024-08-21 | 82.42 | 83.14 | 81.15 | 81.24 | 4.9M |
| 2024-08-20 | 84.20 | 84.55 | 82.48 | 82.81 | 5.7M |
| 2024-08-19 | 85.52 | 86.65 | 84.16 | 84.19 | 6.7M |
| 2024-08-16 | 87.00 | 87.20 | 85.21 | 86.15 | 9.9M |
| 2024-08-15 | 89.54 | 90.83 | 89.06 | 89.39 | 3.7M |
| 2024-08-14 | 90.80 | 90.85 | 89.51 | 89.55 | 2.8M |
| 2024-08-13 | 92.27 | 92.30 | 90.02 | 91.10 | 4.1M |
| 2024-08-12 | 91.72 | 93.72 | 91.40 | 92.44 | 3.3M |
| 2024-08-09 | 93.45 | 94.18 | 91.72 | 91.72 | 3.5M |
| 2024-08-08 | 93.42 | 94.50 | 93.35 | 93.40 | 3.0M |
| 2024-08-07 | 94.34 | 94.41 | 93.13 | 93.80 | 2.8M |
| 2024-08-06 | 93.81 | 94.99 | 93.25 | 94.43 | 4.8M |
| 2024-08-05 | 92.01 | 95.87 | 91.80 | 93.11 | 6.3M |
| 2024-08-02 | 91.87 | 94.38 | 91.66 | 92.60 | 4.2M |
| 2024-08-01 | 94.77 | 95.34 | 92.20 | 92.46 | 5.2M |
| 2024-07-31 | 90.16 | 94.86 | 89.61 | 94.81 | 6.9M |
| 2024-07-30 | 89.63 | 90.80 | 89.39 | 90.18 | 2.7M |
| 2024-07-29 | 91.27 | 91.30 | 89.56 | 89.63 | 2.7M |
| 2024-07-26 | 90.66 | 91.90 | 90.30 | 91.03 | 2.4M |
| 2024-07-25 | 89.50 | 91.88 | 89.34 | 90.86 | 2.9M |
| 2024-07-24 | 90.50 | 91.29 | 89.78 | 90.00 | 3.1M |
| 2024-07-23 | 94.29 | 94.34 | 91.00 | 91.04 | 4.6M |
| 2024-07-22 | 94.93 | 95.69 | 94.13 | 94.66 | 3.1M |
| 2024-07-19 | 94.68 | 95.50 | 93.94 | 94.89 | 3.6M |
| 2024-07-18 | 94.53 | 95.65 | 94.00 | 94.88 | 3.9M |
| 2024-07-17 | 92.74 | 95.46 | 92.66 | 94.96 | 5.4M |
| 2024-07-16 | 91.58 | 93.32 | 91.21 | 93.18 | 3.5M |
| 2024-07-15 | 92.31 | 92.65 | 91.28 | 91.44 | 3.0M |
| 2024-07-12 | 94.00 | 94.15 | 92.35 | 92.77 | 3.4M |
| 2024-07-11 | 93.20 | 95.06 | 92.40 | 93.95 | 5.3M |
| 2024-07-10 | 89.89 | 93.55 | 89.33 | 91.52 | 4.8M |
| 2024-07-09 | 88.23 | 91.00 | 87.87 | 90.20 | 4.3M |
| 2024-07-08 | 90.55 | 90.59 | 88.18 | 88.52 | 4.0M |
| 2024-07-05 | 89.50 | 91.01 | 89.01 | 90.54 | 4.7M |
| 2024-07-04 | 92.40 | 93.10 | 89.50 | 89.75 | 6.0M |
| 2024-07-03 | 92.50 | 93.48 | 91.73 | 92.70 | 2.8M |
| 2024-07-02 | 93.17 | 93.45 | 92.33 | 92.56 | 2.6M |
| 2024-07-01 | 91.75 | 94.11 | 90.90 | 93.29 | 4.3M |
| 2024-06-28 | 92.95 | 93.64 | 91.25 | 91.77 | 6.0M |
| 2024-06-27 | 95.00 | 95.30 | 92.85 | 93.09 | 4.6M |
| 2024-06-26 | 93.45 | 95.93 | 92.71 | 95.68 | 5.0M |
| 2024-06-25 | 94.99 | 95.78 | 92.72 | 93.27 | 5.2M |
| 2024-06-24 | 97.23 | 97.40 | 95.01 | 95.05 | 5.0M |
| 2024-06-21 | 98.00 | 98.80 | 97.07 | 98.01 | 3.6M |
| 2024-06-20 | 101.30 | 101.39 | 98.00 | 98.20 | 5.5M |
| 2024-06-19 | 102.04 | 102.34 | 101.25 | 101.41 | 2.4M |
| 2024-06-18 | 102.38 | 103.19 | 101.44 | 101.97 | 2.9M |
| 2024-06-17 | 100.88 | 102.95 | 100.60 | 102.38 | 4.8M |
| 2024-06-14 | 103.34 | 103.58 | 100.55 | 100.81 | 7.1M |
| 2024-06-13 | 104.98 | 104.98 | 103.09 | 103.75 | 3.7M |
| 2024-06-12 | 104.39 | 105.58 | 103.56 | 105.16 | 3.5M |
| 2024-06-11 | 103.20 | 104.58 | 101.80 | 104.39 | 3.6M |
| 2024-06-07 | 104.95 | 105.60 | 102.90 | 103.69 | 3.5M |
| 2024-06-06 | 106.01 | 107.28 | 104.18 | 104.41 | 3.6M |
| 2024-06-05 | 106.68 | 107.39 | 105.80 | 106.31 | 3.0M |
| 2024-06-04 | 104.80 | 107.49 | 104.56 | 107.08 | 4.6M |
| 2024-06-03 | 104.81 | 106.80 | 103.61 | 105.27 | 5.6M |
| 2024-05-31 | 104.70 | 106.20 | 103.59 | 104.81 | 6.9M |
| 2024-05-30 | 111.00 | 111.20 | 102.88 | 104.49 | 12.5M |
| 2024-05-29 | 110.80 | 111.48 | 110.45 | 111.22 | 2.1M |
| 2024-05-28 | 112.00 | 112.00 | 110.31 | 110.74 | 3.4M |
| 2024-05-27 | 112.61 | 112.98 | 110.30 | 112.20 | 3.0M |
| 2024-05-24 | 112.58 | 113.71 | 112.17 | 112.19 | 2.5M |
| 2024-05-23 | 115.50 | 115.60 | 112.80 | 112.98 | 3.6M |
| 2024-05-22 | 115.50 | 116.10 | 114.94 | 115.41 | 2.4M |
| 2024-05-21 | 116.40 | 116.47 | 115.33 | 115.50 | 2.2M |
| 2024-05-20 | 115.39 | 116.94 | 114.96 | 116.86 | 3.9M |
| 2024-05-17 | 114.38 | 115.40 | 113.70 | 115.32 | 3.0M |
| 2024-05-16 | 115.00 | 115.49 | 114.39 | 114.46 | 2.9M |
| 2024-05-15 | 117.19 | 117.70 | 114.90 | 114.94 | 3.7M |
| 2024-05-14 | 116.88 | 118.73 | 116.88 | 117.47 | 2.9M |
| 2024-05-13 | 117.30 | 117.99 | 116.25 | 117.05 | 3.2M |
| 2024-05-10 | 119.23 | 119.46 | 117.39 | 117.99 | 3.5M |
| 2024-05-09 | 117.17 | 119.79 | 116.52 | 119.22 | 4.9M |
| 2024-05-08 | 118.63 | 119.55 | 116.80 | 117.17 | 4.1M |
| 2024-05-07 | 118.60 | 119.30 | 117.60 | 118.61 | 4.7M |
| 2024-05-06 | 115.00 | 118.65 | 114.50 | 118.25 | 8.5M |
| 2024-04-30 | 114.37 | 114.37 | 112.73 | 113.06 | 4.6M |
| 2024-04-29 | 111.43 | 115.90 | 110.81 | 114.43 | 6.5M |
| 2024-04-26 | 109.08 | 111.93 | 109.03 | 111.42 | 6.0M |
| 2024-04-25 | 109.03 | 111.20 | 109.03 | 109.39 | 3.9M |
| 2024-04-24 | 110.50 | 110.78 | 109.01 | 109.60 | 4.0M |
| 2024-04-23 | 110.00 | 111.52 | 108.89 | 110.90 | 4.9M |
| 2024-04-22 | 114.00 | 114.71 | 108.85 | 110.40 | 10.6M |
| 2024-04-19 | 115.30 | 118.39 | 114.09 | 117.88 | 5.2M |
| 2024-04-18 | 117.80 | 117.80 | 115.26 | 115.95 | 5.1M |
| 2024-04-17 | 120.21 | 121.45 | 118.50 | 121.18 | 6.3M |
| 2024-04-16 | 120.70 | 123.38 | 120.02 | 120.88 | 5.8M |
| 2024-04-15 | 118.13 | 121.50 | 118.13 | 120.92 | 4.7M |
| 2024-04-12 | 118.49 | 121.76 | 118.01 | 118.01 | 3.5M |
| 2024-04-11 | 117.40 | 118.82 | 117.16 | 117.70 | 2.7M |
| 2024-04-10 | 121.13 | 121.14 | 117.18 | 118.08 | 3.6M |
| 2024-04-09 | 119.35 | 121.20 | 118.30 | 121.12 | 2.7M |
| 2024-04-08 | 122.60 | 122.98 | 119.38 | 119.39 | 3.7M |
| 2024-04-03 | 123.00 | 124.15 | 122.35 | 122.90 | 2.4M |
| 2024-04-02 | 123.93 | 123.93 | 121.80 | 123.20 | 3.0M |
| 2024-04-01 | 120.43 | 124.40 | 120.22 | 123.76 | 4.4M |
| 2024-03-29 | 121.20 | 121.44 | 119.10 | 120.19 | 3.3M |
| 2024-03-28 | 120.20 | 122.57 | 119.94 | 121.39 | 3.2M |
| 2024-03-27 | 122.02 | 122.34 | 120.64 | 120.67 | 3.1M |
| 2024-03-26 | 123.18 | 123.80 | 120.77 | 122.50 | 4.5M |
| 2024-03-25 | 125.49 | 126.65 | 123.08 | 123.18 | 4.7M |
| 2024-03-22 | 127.58 | 127.86 | 125.66 | 125.95 | 4.4M |
| 2024-03-21 | 128.39 | 130.26 | 127.12 | 128.12 | 6.2M |
| 2024-03-20 | 132.60 | 132.95 | 127.80 | 129.09 | 10.8M |
| 2024-03-19 | 130.50 | 132.86 | 129.70 | 132.50 | 6.2M |
| 2024-03-18 | 128.50 | 130.56 | 127.51 | 130.56 | 4.7M |
| 2024-03-15 | 127.83 | 130.29 | 126.81 | 128.31 | 4.4M |
| 2024-03-14 | 130.99 | 131.55 | 126.68 | 128.01 | 5.8M |
| 2024-03-13 | 130.00 | 130.35 | 127.66 | 128.29 | 4.3M |
| 2024-03-12 | 128.40 | 130.51 | 128.06 | 130.51 | 5.3M |
| 2024-03-11 | 125.65 | 127.98 | 125.10 | 127.89 | 3.8M |
| 2024-03-08 | 125.25 | 127.35 | 125.00 | 125.60 | 2.8M |
| 2024-03-07 | 128.01 | 128.90 | 125.09 | 125.09 | 4.9M |
| 2024-03-06 | 129.99 | 130.98 | 128.61 | 129.14 | 3.6M |
| 2024-03-05 | 129.50 | 132.32 | 129.00 | 130.59 | 4.6M |
| 2024-03-04 | 129.10 | 132.88 | 128.50 | 130.53 | 4.7M |
| 2024-03-01 | 128.08 | 130.00 | 127.52 | 129.10 | 3.3M |
| 2024-02-29 | 124.90 | 128.68 | 124.52 | 128.50 | 4.4M |
| 2024-02-28 | 126.73 | 132.32 | 125.85 | 125.85 | 6.8M |
| 2024-02-27 | 125.00 | 126.35 | 124.45 | 126.35 | 3.6M |
| 2024-02-26 | 124.95 | 126.90 | 123.82 | 125.20 | 4.0M |
| 2024-02-23 | 125.49 | 125.75 | 123.81 | 124.92 | 3.1M |
| 2024-02-22 | 123.41 | 125.59 | 123.30 | 125.48 | 3.7M |
| 2024-02-21 | 122.11 | 125.66 | 121.70 | 123.88 | 5.7M |
| 2024-02-20 | 121.00 | 124.00 | 120.24 | 123.00 | 4.6M |
| 2024-02-19 | 121.70 | 122.68 | 119.30 | 121.77 | 4.9M |
| 2024-02-08 | 120.58 | 120.97 | 118.57 | 120.13 | 5.9M |
| 2024-02-07 | 119.49 | 121.35 | 117.81 | 119.50 | 7.1M |
| 2024-02-06 | 109.88 | 119.00 | 109.21 | 118.99 | 7.7M |
| 2024-02-05 | 110.00 | 112.57 | 106.33 | 110.70 | 7.3M |
| 2024-02-02 | 114.64 | 115.96 | 108.94 | 111.30 | 5.9M |
| 2024-02-01 | 113.45 | 116.84 | 112.87 | 114.64 | 4.1M |
| 2024-01-31 | 116.81 | 117.77 | 114.07 | 114.25 | 4.8M |
| 2024-01-30 | 120.41 | 120.68 | 117.44 | 117.44 | 4.1M |
| 2024-01-29 | 122.83 | 122.83 | 119.09 | 121.74 | 4.2M |
| 2024-01-26 | 122.70 | 124.27 | 121.14 | 122.03 | 4.7M |
| 2024-01-25 | 122.68 | 124.97 | 120.53 | 124.02 | 6.9M |
| 2024-01-24 | 122.49 | 123.38 | 117.66 | 123.35 | 7.2M |
| 2024-01-23 | 121.00 | 121.96 | 120.10 | 121.73 | 4.4M |
| 2024-01-22 | 123.63 | 123.63 | 120.04 | 121.73 | 5.5M |
| 2024-01-19 | 124.87 | 125.50 | 123.03 | 123.82 | 4.5M |
| 2024-01-18 | 122.78 | 125.88 | 121.11 | 125.47 | 7.5M |
| 2024-01-17 | 124.00 | 125.38 | 123.06 | 123.06 | 7.5M |
| 2024-01-16 | 122.70 | 124.07 | 121.10 | 124.03 | 8.3M |
| 2024-01-15 | 125.10 | 125.82 | 122.38 | 122.63 | 10.9M |
| 2024-01-12 | 127.21 | 129.66 | 122.00 | 125.00 | 22.0M |
| 2024-01-11 | 137.52 | 137.52 | 128.49 | 133.41 | 7.7M |
| 2024-01-10 | 138.30 | 140.66 | 136.68 | 137.95 | 2.2M |
| 2024-01-09 | 137.66 | 139.58 | 135.80 | 138.29 | 3.0M |
| 2024-01-08 | 138.45 | 141.60 | 137.05 | 137.64 | 2.5M |
| 2024-01-05 | 144.48 | 144.50 | 139.45 | 139.82 | 4.2M |
| 2024-01-04 | 144.56 | 145.53 | 142.25 | 145.32 | 3.8M |
| 2024-01-03 | 144.52 | 147.21 | 143.78 | 144.51 | 2.7M |
| 2024-01-02 | 145.80 | 146.48 | 143.77 | 145.43 | 3.9M |