141.80
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 207.25 | 209.85 | 205.25 | 209.85 | 0.0M |
| 2024-12-30 | 207.00 | 218.75 | 207.00 | 210.00 | 0.0M |
| 2024-12-27 | 210.00 | 213.00 | 210.00 | 210.00 | 0.0M |
| 2024-12-26 | 211.00 | 213.00 | 210.60 | 210.60 | 0.0M |
| 2024-12-24 | 213.60 | 216.75 | 213.60 | 214.00 | 0.0M |
| 2024-12-23 | 217.85 | 217.95 | 211.25 | 215.00 | 0.0M |
| 2024-12-20 | 218.00 | 219.40 | 214.50 | 215.60 | 0.0M |
| 2024-12-19 | 215.10 | 220.10 | 215.05 | 218.00 | 0.0M |
| 2024-12-18 | 218.20 | 218.20 | 217.10 | 217.10 | 0.0M |
| 2024-12-17 | 229.00 | 229.00 | 218.00 | 222.45 | 0.0M |
| 2024-12-16 | 225.95 | 231.25 | 223.00 | 223.85 | 0.0M |
| 2024-12-13 | 215.00 | 224.60 | 215.00 | 223.10 | 0.0M |
| 2024-12-12 | 216.15 | 218.05 | 214.05 | 217.90 | 0.0M |
| 2024-12-11 | 219.75 | 220.90 | 218.25 | 218.80 | 0.0M |
| 2024-12-10 | 217.50 | 221.20 | 217.30 | 219.75 | 0.0M |
| 2024-12-09 | 222.00 | 224.90 | 220.00 | 221.00 | 0.0M |
| 2024-12-06 | 218.00 | 221.00 | 217.70 | 220.95 | 0.0M |
| 2024-12-05 | 211.50 | 221.85 | 211.50 | 217.70 | 0.0M |
| 2024-12-04 | 218.20 | 218.20 | 214.85 | 214.90 | 0.0M |
| 2024-12-03 | 221.90 | 222.00 | 216.00 | 217.15 | 0.0M |
| 2024-12-02 | 218.90 | 224.00 | 214.85 | 220.30 | 0.0M |
| 2024-11-29 | 215.00 | 218.90 | 214.50 | 218.90 | 0.0M |
| 2024-11-28 | 215.90 | 220.00 | 215.00 | 215.10 | 0.0M |
| 2024-11-27 | 224.00 | 224.00 | 215.00 | 215.60 | 0.0M |
| 2024-11-26 | 215.90 | 220.00 | 211.00 | 216.75 | 0.1M |
| 2024-11-25 | 218.50 | 220.00 | 210.15 | 212.55 | 0.0M |
| 2024-11-22 | 215.00 | 220.00 | 215.00 | 218.35 | 0.0M |
| 2024-11-21 | 223.00 | 223.00 | 213.00 | 216.45 | 0.0M |
| 2024-11-19 | 215.00 | 220.00 | 213.00 | 213.25 | 0.0M |
| 2024-11-18 | 217.00 | 224.80 | 200.00 | 210.70 | 0.0M |
| 2024-11-14 | 212.00 | 224.80 | 212.00 | 216.50 | 0.0M |
| 2024-11-13 | 217.00 | 217.00 | 207.00 | 212.50 | 0.0M |
| 2024-11-12 | 218.95 | 219.50 | 215.05 | 217.25 | 0.0M |
| 2024-11-11 | 222.55 | 222.55 | 215.00 | 218.95 | 0.0M |
| 2024-11-08 | 222.00 | 228.00 | 222.00 | 224.25 | 0.0M |
| 2024-11-07 | 232.00 | 232.80 | 223.00 | 224.95 | 0.0M |
| 2024-11-06 | 239.00 | 244.90 | 236.00 | 239.40 | 0.0M |
| 2024-11-05 | 239.00 | 239.00 | 230.05 | 234.20 | 0.0M |
| 2024-11-04 | 240.00 | 240.00 | 230.50 | 235.50 | 0.0M |
| 2024-11-01 | 235.00 | 240.50 | 233.75 | 240.50 | 0.0M |
| 2024-10-31 | 230.00 | 232.75 | 230.00 | 232.75 | 0.0M |
| 2024-10-30 | 223.00 | 229.70 | 223.00 | 227.90 | 0.0M |
| 2024-10-29 | 212.10 | 220.00 | 212.00 | 219.50 | 0.0M |
| 2024-10-28 | 219.00 | 219.00 | 212.10 | 215.00 | 0.0M |
| 2024-10-25 | 228.70 | 228.75 | 216.80 | 218.20 | 0.0M |
| 2024-10-24 | 218.65 | 227.95 | 218.60 | 227.95 | 0.0M |
| 2024-10-23 | 222.00 | 225.00 | 222.00 | 225.00 | 0.0M |
| 2024-10-22 | 230.00 | 230.00 | 221.00 | 225.00 | 0.0M |
| 2024-10-21 | 230.40 | 235.05 | 230.40 | 235.00 | 0.0M |
| 2024-10-18 | 224.00 | 244.90 | 224.00 | 236.70 | 0.0M |
| 2024-10-17 | 228.05 | 231.00 | 228.05 | 231.00 | 0.0M |
| 2024-10-16 | 230.75 | 232.45 | 230.00 | 230.95 | 0.0M |
| 2024-10-15 | 233.75 | 235.00 | 233.75 | 235.00 | 0.0M |
| 2024-10-14 | 237.95 | 238.00 | 235.05 | 237.95 | 0.0M |
| 2024-10-11 | 232.45 | 238.95 | 232.35 | 235.10 | 0.0M |
| 2024-10-10 | 237.90 | 239.95 | 232.05 | 236.00 | 0.0M |
| 2024-10-09 | 232.05 | 238.65 | 232.05 | 236.35 | 0.0M |
| 2024-10-08 | 228.00 | 234.00 | 226.25 | 233.55 | 0.0M |
| 2024-10-07 | 235.50 | 235.50 | 226.00 | 231.25 | 0.0M |
| 2024-10-04 | 239.00 | 240.80 | 238.55 | 238.75 | 0.0M |
| 2024-10-03 | 241.80 | 242.75 | 238.50 | 238.75 | 0.0M |
| 2024-10-01 | 241.20 | 242.00 | 238.10 | 240.55 | 0.0M |
| 2024-09-30 | 245.85 | 245.85 | 241.05 | 241.05 | 0.0M |
| 2024-09-27 | 240.50 | 251.00 | 240.05 | 246.75 | 0.0M |
| 2024-09-26 | 247.65 | 247.65 | 237.50 | 240.35 | 0.0M |
| 2024-09-25 | 241.00 | 245.40 | 240.00 | 245.05 | 0.0M |
| 2024-09-24 | 242.00 | 248.80 | 240.00 | 243.80 | 0.0M |
| 2024-09-23 | 245.00 | 247.50 | 242.60 | 244.80 | 0.0M |
| 2024-09-20 | 245.90 | 247.85 | 241.00 | 247.85 | 0.0M |
| 2024-09-19 | 243.00 | 251.05 | 236.20 | 245.90 | 0.0M |
| 2024-09-18 | 247.30 | 250.65 | 242.05 | 243.20 | 0.0M |
| 2024-09-17 | 255.70 | 256.85 | 241.30 | 247.30 | 0.0M |
| 2024-09-16 | 259.00 | 262.95 | 254.00 | 259.35 | 0.0M |
| 2024-09-13 | 255.50 | 260.00 | 253.05 | 259.10 | 0.0M |
| 2024-09-12 | 277.00 | 277.00 | 241.55 | 254.10 | 0.1M |
| 2024-09-11 | 279.00 | 286.95 | 262.75 | 270.40 | 0.0M |
| 2024-09-10 | 280.00 | 283.65 | 277.05 | 278.40 | 0.0M |
| 2024-09-09 | 283.45 | 286.95 | 276.65 | 277.20 | 0.0M |
| 2024-09-06 | 280.65 | 283.20 | 274.55 | 278.45 | 0.0M |
| 2024-09-05 | 280.00 | 290.00 | 280.00 | 280.65 | 0.0M |
| 2024-09-04 | 273.00 | 285.00 | 265.00 | 278.65 | 0.1M |
| 2024-09-03 | 285.05 | 289.55 | 268.10 | 270.85 | 0.0M |
| 2024-09-02 | 287.00 | 294.50 | 275.00 | 284.65 | 0.1M |
| 2024-08-30 | 245.90 | 281.50 | 245.05 | 276.40 | 0.1M |
| 2024-08-29 | 251.75 | 251.75 | 246.00 | 250.40 | 0.0M |
| 2024-08-28 | 251.50 | 257.95 | 251.50 | 253.45 | 0.0M |
| 2024-08-27 | 221.25 | 266.50 | 221.25 | 257.10 | 0.0M |
| 2024-08-26 | 255.90 | 283.85 | 255.00 | 256.85 | 0.1M |
| 2024-08-23 | 250.00 | 258.90 | 248.00 | 251.75 | 0.0M |
| 2024-08-22 | 265.00 | 265.00 | 250.30 | 250.80 | 0.0M |
| 2024-08-21 | 265.00 | 267.00 | 251.25 | 259.95 | 0.0M |
| 2024-08-20 | 252.90 | 269.00 | 252.90 | 262.55 | 0.0M |
| 2024-08-19 | 243.00 | 249.00 | 240.15 | 248.35 | 0.0M |
| 2024-08-16 | 237.50 | 243.00 | 237.50 | 241.00 | 0.0M |
| 2024-08-14 | 233.00 | 238.35 | 232.00 | 238.35 | 0.0M |
| 2024-08-13 | 240.00 | 240.00 | 232.50 | 234.95 | 0.0M |
| 2024-08-12 | 237.00 | 239.90 | 232.45 | 239.90 | 0.0M |
| 2024-08-09 | 236.65 | 241.00 | 234.50 | 237.00 | 0.0M |
| 2024-08-08 | 232.70 | 233.20 | 231.00 | 232.00 | 0.0M |
| 2024-08-07 | 236.20 | 239.00 | 231.20 | 233.70 | 0.0M |
| 2024-08-06 | 247.80 | 247.80 | 236.20 | 236.20 | 0.0M |
| 2024-08-05 | 235.00 | 239.00 | 227.65 | 236.20 | 0.0M |
| 2024-08-02 | 239.50 | 246.00 | 237.00 | 243.40 | 0.0M |
| 2024-08-01 | 249.00 | 249.00 | 239.00 | 240.00 | 0.0M |
| 2024-07-31 | 257.00 | 257.00 | 250.00 | 250.90 | 0.0M |
| 2024-07-30 | 257.25 | 257.25 | 250.00 | 253.20 | 0.0M |
| 2024-07-29 | 270.00 | 270.00 | 256.10 | 260.15 | 0.0M |
| 2024-07-26 | 268.30 | 270.00 | 264.00 | 267.05 | 0.0M |
| 2024-07-25 | 272.00 | 274.70 | 270.05 | 270.45 | 0.0M |
| 2024-07-24 | 265.60 | 275.20 | 265.60 | 268.15 | 0.0M |
| 2024-07-23 | 273.25 | 276.95 | 266.00 | 269.10 | 0.0M |
| 2024-07-22 | 267.00 | 277.95 | 265.35 | 273.25 | 0.0M |
| 2024-07-19 | 276.30 | 276.30 | 267.00 | 267.85 | 0.0M |
| 2024-07-18 | 272.05 | 278.95 | 271.10 | 276.30 | 0.0M |
| 2024-07-16 | 286.90 | 288.05 | 278.00 | 280.00 | 0.0M |
| 2024-07-15 | 283.00 | 290.35 | 281.80 | 281.90 | 0.0M |
| 2024-07-12 | 295.80 | 295.80 | 280.00 | 281.80 | 0.0M |
| 2024-07-11 | 289.95 | 296.00 | 284.00 | 286.45 | 0.0M |
| 2024-07-10 | 297.60 | 297.60 | 271.00 | 280.60 | 0.0M |
| 2024-07-09 | 302.40 | 308.50 | 288.00 | 291.30 | 0.1M |
| 2024-07-08 | 326.00 | 333.00 | 296.00 | 296.45 | 0.1M |
| 2024-07-05 | 265.30 | 317.95 | 249.00 | 310.80 | 0.3M |
| 2024-07-04 | 273.00 | 280.95 | 257.95 | 265.30 | 0.1M |
| 2024-07-03 | 226.00 | 271.20 | 225.25 | 268.55 | 0.2M |
| 2024-07-02 | 229.50 | 229.50 | 223.00 | 226.00 | 0.0M |
| 2024-07-01 | 215.00 | 235.00 | 215.00 | 226.15 | 0.1M |
| 2024-06-28 | 223.95 | 225.00 | 218.00 | 218.45 | 0.0M |
| 2024-06-27 | 225.00 | 226.00 | 220.00 | 222.10 | 0.0M |
| 2024-06-26 | 223.10 | 226.50 | 222.00 | 223.50 | 0.0M |
| 2024-06-25 | 233.75 | 233.75 | 224.90 | 226.50 | 0.0M |
| 2024-06-24 | 230.00 | 232.95 | 225.80 | 228.35 | 0.0M |
| 2024-06-21 | 233.00 | 237.95 | 229.00 | 230.40 | 0.0M |
| 2024-06-20 | 232.00 | 239.00 | 229.00 | 232.10 | 0.0M |
| 2024-06-19 | 217.80 | 225.90 | 211.00 | 224.45 | 0.1M |
| 2024-06-18 | 232.00 | 232.00 | 215.00 | 216.45 | 0.1M |
| 2024-06-14 | 228.00 | 235.00 | 228.00 | 232.05 | 0.0M |
| 2024-06-13 | 231.20 | 233.80 | 224.30 | 232.70 | 0.0M |
| 2024-06-12 | 220.00 | 234.45 | 220.00 | 229.85 | 0.0M |
| 2024-06-11 | 220.00 | 220.00 | 212.00 | 215.05 | 0.0M |
| 2024-06-10 | 210.00 | 220.00 | 210.00 | 220.00 | 0.0M |
| 2024-06-07 | 206.00 | 210.00 | 202.10 | 209.00 | 0.0M |
| 2024-06-06 | 210.00 | 210.00 | 205.95 | 206.00 | 0.0M |
| 2024-06-05 | 195.00 | 210.00 | 194.00 | 208.95 | 0.0M |
| 2024-06-04 | 184.05 | 215.00 | 184.05 | 201.00 | 0.0M |
| 2024-06-03 | 229.50 | 229.50 | 215.00 | 216.85 | 0.0M |
| 2024-05-31 | 217.20 | 227.00 | 217.20 | 221.00 | 0.0M |
| 2024-05-30 | 226.95 | 228.00 | 212.10 | 220.50 | 0.0M |
| 2024-05-29 | 228.85 | 231.50 | 225.05 | 227.40 | 0.0M |
| 2024-05-28 | 227.00 | 231.55 | 226.00 | 227.00 | 0.0M |
| 2024-05-27 | 231.50 | 235.00 | 227.00 | 227.10 | 0.0M |
| 2024-05-24 | 230.00 | 233.70 | 230.00 | 231.60 | 0.0M |
| 2024-05-23 | 234.00 | 234.00 | 231.00 | 232.55 | 0.0M |
| 2024-05-22 | 233.00 | 234.70 | 228.05 | 233.85 | 0.0M |
| 2024-05-21 | 239.85 | 239.85 | 232.00 | 232.65 | 0.0M |
| 2024-05-18 | 246.00 | 246.00 | 246.00 | 246.00 | 0.0M |
| 2024-05-17 | 243.95 | 245.00 | 235.00 | 239.00 | 0.0M |
| 2024-05-16 | 249.00 | 249.00 | 236.30 | 240.50 | 0.0M |
| 2024-05-15 | 233.00 | 249.70 | 230.00 | 241.35 | 0.1M |
| 2024-05-14 | 240.00 | 240.00 | 230.00 | 232.15 | 0.0M |
| 2024-05-13 | 240.00 | 240.00 | 230.45 | 236.60 | 0.0M |
| 2024-05-10 | 239.00 | 249.00 | 232.25 | 238.65 | 0.1M |
| 2024-05-09 | 231.00 | 234.00 | 223.00 | 227.30 | 0.0M |
| 2024-05-08 | 228.95 | 234.00 | 228.95 | 230.40 | 0.0M |
| 2024-05-07 | 234.00 | 234.00 | 221.10 | 223.75 | 0.0M |
| 2024-05-06 | 233.00 | 239.00 | 231.50 | 233.15 | 0.0M |
| 2024-05-03 | 233.00 | 238.95 | 231.00 | 233.00 | 0.1M |
| 2024-05-02 | 244.00 | 244.00 | 228.00 | 231.50 | 0.2M |
| 2024-04-30 | 237.00 | 244.90 | 234.00 | 244.00 | 0.0M |
| 2024-04-29 | 250.00 | 250.00 | 230.00 | 234.15 | 0.0M |
| 2024-04-26 | 255.00 | 258.70 | 245.00 | 247.45 | 0.0M |
| 2024-04-25 | 257.00 | 257.00 | 248.00 | 248.00 | 0.0M |
| 2024-04-24 | 258.00 | 258.00 | 250.15 | 257.50 | 0.0M |
| 2024-04-23 | 254.85 | 260.55 | 254.85 | 259.80 | 0.0M |
| 2024-04-22 | 255.00 | 257.95 | 248.00 | 254.85 | 0.0M |
| 2024-04-19 | 232.05 | 250.00 | 232.05 | 247.90 | 0.0M |
| 2024-04-18 | 239.00 | 253.70 | 238.00 | 240.85 | 0.1M |
| 2024-04-16 | 245.00 | 245.00 | 234.10 | 236.55 | 0.0M |
| 2024-04-15 | 226.95 | 243.90 | 224.00 | 240.90 | 0.1M |
| 2024-04-12 | 230.00 | 230.00 | 225.00 | 229.15 | 0.0M |
| 2024-04-10 | 224.00 | 234.30 | 224.00 | 230.75 | 0.0M |
| 2024-04-09 | 226.15 | 230.95 | 226.10 | 228.30 | 0.0M |
| 2024-04-08 | 231.80 | 231.80 | 224.00 | 230.00 | 0.0M |
| 2024-04-05 | 220.00 | 233.80 | 220.00 | 228.10 | 0.0M |
| 2024-04-04 | 230.00 | 230.00 | 216.00 | 222.00 | 0.1M |
| 2024-04-03 | 244.00 | 244.00 | 229.00 | 230.00 | 0.1M |
| 2024-04-02 | 230.00 | 241.00 | 230.00 | 239.95 | 0.0M |
| 2024-04-01 | 224.00 | 230.00 | 223.20 | 229.40 | 0.1M |
| 2024-03-28 | 225.00 | 225.00 | 217.00 | 217.65 | 0.0M |
| 2024-03-27 | 222.00 | 224.00 | 218.00 | 222.45 | 0.1M |
| 2024-03-26 | 226.00 | 228.65 | 215.00 | 222.10 | 0.0M |
| 2024-03-22 | 224.00 | 229.70 | 224.00 | 228.75 | 0.0M |
| 2024-03-21 | 225.00 | 229.75 | 221.50 | 224.30 | 0.1M |
| 2024-03-20 | 219.55 | 226.00 | 217.00 | 219.45 | 0.0M |
| 2024-03-19 | 225.65 | 226.95 | 218.00 | 219.35 | 0.0M |
| 2024-03-18 | 218.95 | 233.95 | 218.95 | 221.65 | 0.1M |
| 2024-03-15 | 218.95 | 224.95 | 215.05 | 218.95 | 0.0M |
| 2024-03-14 | 200.00 | 226.00 | 200.00 | 218.70 | 0.1M |
| 2024-03-13 | 222.00 | 224.00 | 199.00 | 202.00 | 0.0M |
| 2024-03-12 | 201.00 | 237.90 | 201.00 | 215.75 | 0.1M |
| 2024-03-11 | 237.00 | 245.00 | 237.00 | 240.95 | 0.0M |
| 2024-03-07 | 233.05 | 248.65 | 233.05 | 238.25 | 0.1M |
| 2024-03-06 | 257.00 | 257.00 | 222.00 | 232.90 | 0.1M |
| 2024-03-05 | 256.00 | 260.90 | 249.00 | 257.00 | 0.1M |
| 2024-03-04 | 275.80 | 275.80 | 254.00 | 255.80 | 0.2M |
| 2024-03-02 | 275.80 | 275.80 | 275.80 | 275.80 | 0.0M |
| 2024-03-01 | 286.00 | 286.00 | 273.00 | 275.25 | 0.0M |
| 2024-02-29 | 281.00 | 282.70 | 277.15 | 278.80 | 0.0M |
| 2024-02-28 | 292.00 | 292.00 | 280.00 | 284.70 | 0.0M |
| 2024-02-27 | 287.00 | 291.80 | 282.00 | 290.00 | 0.0M |
| 2024-02-26 | 297.00 | 301.00 | 285.00 | 286.50 | 0.0M |
| 2024-02-23 | 295.00 | 306.00 | 295.00 | 296.90 | 0.0M |
| 2024-02-22 | 295.00 | 297.00 | 288.00 | 292.15 | 0.1M |
| 2024-02-21 | 299.00 | 304.40 | 294.00 | 294.45 | 0.0M |
| 2024-02-20 | 314.95 | 315.00 | 292.15 | 294.20 | 0.1M |
| 2024-02-19 | 300.00 | 319.65 | 288.00 | 304.50 | 0.1M |
| 2024-02-16 | 297.00 | 327.60 | 296.50 | 298.90 | 0.1M |
| 2024-02-15 | 294.00 | 296.45 | 287.10 | 296.45 | 0.0M |
| 2024-02-14 | 267.95 | 282.35 | 267.95 | 282.35 | 0.0M |
| 2024-02-13 | 274.50 | 276.00 | 268.55 | 268.95 | 0.0M |
| 2024-02-12 | 300.00 | 300.00 | 282.65 | 282.65 | 0.1M |
| 2024-02-09 | 306.00 | 308.00 | 295.00 | 297.50 | 0.0M |
| 2024-02-08 | 306.00 | 317.00 | 300.50 | 303.35 | 0.0M |
| 2024-02-07 | 310.00 | 313.90 | 295.00 | 308.20 | 0.1M |
| 2024-02-06 | 311.50 | 321.00 | 301.15 | 308.35 | 0.2M |
| 2024-02-05 | 336.00 | 336.00 | 311.70 | 317.00 | 0.3M |
| 2024-02-02 | 309.00 | 324.45 | 293.55 | 324.45 | 1.2M |