374.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 120.00 | 120.26 | 115.58 | 115.58 | 24.4M |
| 2024-12-30 | 129.00 | 129.58 | 120.20 | 120.44 | 34.1M |
| 2024-12-27 | 129.90 | 132.49 | 126.61 | 129.42 | 24.7M |
| 2024-12-26 | 122.00 | 130.80 | 120.01 | 128.93 | 34.6M |
| 2024-12-25 | 121.92 | 126.76 | 121.08 | 122.00 | 22.1M |
| 2024-12-24 | 125.50 | 125.76 | 118.12 | 122.00 | 31.4M |
| 2024-12-23 | 123.15 | 128.30 | 123.15 | 124.65 | 40.2M |
| 2024-12-20 | 127.11 | 132.80 | 126.64 | 128.65 | 24.9M |
| 2024-12-19 | 126.94 | 130.27 | 125.59 | 127.75 | 23.0M |
| 2024-12-18 | 133.00 | 133.80 | 125.99 | 128.53 | 27.7M |
| 2024-12-17 | 130.10 | 141.16 | 130.10 | 133.70 | 39.2M |
| 2024-12-16 | 133.10 | 134.80 | 124.76 | 132.18 | 46.5M |
| 2024-12-13 | 131.93 | 134.35 | 127.50 | 129.24 | 61.5M |
| 2024-12-12 | 124.00 | 132.00 | 124.00 | 129.97 | 41.1M |
| 2024-12-11 | 115.99 | 126.45 | 114.00 | 123.91 | 44.0M |
| 2024-12-10 | 119.57 | 120.38 | 114.68 | 116.85 | 30.3M |
| 2024-12-09 | 120.90 | 120.90 | 115.01 | 116.00 | 25.6M |
| 2024-12-06 | 120.50 | 123.95 | 120.50 | 120.90 | 20.6M |
| 2024-12-05 | 119.00 | 123.87 | 118.94 | 121.08 | 32.5M |
| 2024-12-04 | 117.44 | 119.29 | 116.30 | 117.33 | 16.6M |
| 2024-12-03 | 120.08 | 121.21 | 116.60 | 118.53 | 21.3M |
| 2024-12-02 | 116.72 | 121.96 | 115.04 | 120.71 | 35.0M |
| 2024-11-29 | 112.00 | 117.50 | 112.00 | 114.95 | 29.8M |
| 2024-11-28 | 115.99 | 115.99 | 111.48 | 111.88 | 28.5M |
| 2024-11-27 | 114.80 | 116.39 | 112.68 | 116.26 | 25.0M |
| 2024-11-26 | 113.00 | 117.65 | 112.00 | 115.46 | 24.9M |
| 2024-11-25 | 118.00 | 118.66 | 111.33 | 113.38 | 30.3M |
| 2024-11-22 | 122.79 | 125.50 | 118.00 | 118.00 | 29.3M |
| 2024-11-21 | 123.90 | 127.68 | 121.81 | 123.65 | 30.0M |
| 2024-11-20 | 125.00 | 129.55 | 124.25 | 126.47 | 26.5M |
| 2024-11-19 | 122.44 | 128.59 | 121.11 | 125.00 | 29.5M |
| 2024-11-18 | 125.72 | 127.84 | 119.20 | 121.00 | 33.8M |
| 2024-11-15 | 135.51 | 139.77 | 127.18 | 127.72 | 37.1M |
| 2024-11-14 | 139.67 | 141.09 | 135.48 | 136.10 | 35.4M |
| 2024-11-13 | 133.25 | 145.55 | 131.30 | 141.98 | 62.3M |
| 2024-11-12 | 133.00 | 136.88 | 130.51 | 132.70 | 37.6M |
| 2024-11-11 | 128.22 | 135.20 | 126.49 | 132.87 | 39.4M |
| 2024-11-08 | 134.10 | 141.52 | 129.76 | 129.92 | 49.8M |
| 2024-11-07 | 124.95 | 134.00 | 123.74 | 131.90 | 36.2M |
| 2024-11-06 | 134.00 | 134.16 | 126.09 | 127.49 | 42.5M |
| 2024-11-05 | 130.70 | 135.58 | 129.20 | 133.46 | 36.8M |
| 2024-11-04 | 129.00 | 135.49 | 129.00 | 131.77 | 24.6M |
| 2024-11-01 | 127.90 | 133.89 | 127.00 | 129.36 | 29.8M |
| 2024-10-31 | 127.00 | 134.35 | 126.08 | 130.17 | 33.0M |
| 2024-10-30 | 132.00 | 133.99 | 127.97 | 130.00 | 30.6M |
| 2024-10-29 | 134.00 | 134.98 | 128.86 | 130.50 | 40.1M |
| 2024-10-28 | 140.00 | 143.21 | 134.80 | 136.06 | 41.5M |
| 2024-10-25 | 146.80 | 147.98 | 140.01 | 142.65 | 43.9M |
| 2024-10-24 | 134.05 | 142.88 | 133.66 | 139.52 | 37.5M |
| 2024-10-23 | 134.20 | 140.33 | 130.85 | 135.32 | 37.1M |
| 2024-10-22 | 144.00 | 145.12 | 138.19 | 141.75 | 36.9M |
| 2024-10-21 | 147.88 | 148.52 | 136.80 | 141.45 | 51.2M |
| 2024-10-18 | 134.00 | 153.97 | 133.51 | 146.95 | 53.8M |
| 2024-10-17 | 135.00 | 136.68 | 133.17 | 134.36 | 25.4M |
| 2024-10-16 | 136.00 | 139.30 | 131.80 | 133.45 | 36.6M |
| 2024-10-15 | 146.61 | 149.90 | 141.89 | 141.89 | 34.8M |
| 2024-10-14 | 142.00 | 149.25 | 135.59 | 148.53 | 42.4M |
| 2024-10-11 | 140.01 | 153.00 | 139.81 | 143.98 | 33.6M |
| 2024-10-10 | 147.53 | 151.88 | 135.55 | 143.31 | 41.9M |
| 2024-10-09 | 149.00 | 160.20 | 142.00 | 148.50 | 61.1M |
| 2024-10-08 | 140.00 | 155.96 | 138.80 | 155.96 | 61.4M |
| 2024-09-30 | 113.00 | 130.00 | 112.00 | 129.97 | 55.0M |
| 2024-09-27 | 107.56 | 116.58 | 105.23 | 112.36 | 43.9M |
| 2024-09-26 | 105.14 | 110.10 | 104.68 | 109.97 | 23.0M |
| 2024-09-25 | 107.91 | 108.50 | 103.95 | 104.65 | 24.8M |
| 2024-09-24 | 95.33 | 106.00 | 95.33 | 105.30 | 32.1M |
| 2024-09-23 | 94.96 | 97.98 | 94.60 | 95.25 | 13.1M |
| 2024-09-20 | 98.69 | 98.86 | 95.30 | 95.76 | 16.8M |
| 2024-09-19 | 99.40 | 99.56 | 95.09 | 97.86 | 23.4M |
| 2024-09-18 | 99.40 | 101.89 | 99.00 | 99.57 | 17.5M |
| 2024-09-13 | 95.41 | 104.90 | 95.30 | 100.33 | 38.3M |
| 2024-09-12 | 97.03 | 98.32 | 95.21 | 95.22 | 22.6M |
| 2024-09-11 | 93.40 | 95.97 | 92.90 | 93.62 | 20.5M |
| 2024-09-10 | 90.51 | 95.00 | 90.07 | 92.61 | 26.8M |
| 2024-09-09 | 87.06 | 91.27 | 87.02 | 91.09 | 17.7M |
| 2024-09-06 | 89.90 | 90.85 | 87.95 | 88.61 | 13.1M |
| 2024-09-05 | 87.85 | 92.70 | 87.12 | 90.27 | 22.2M |
| 2024-09-04 | 83.40 | 89.87 | 82.28 | 88.20 | 26.1M |
| 2024-09-03 | 88.50 | 89.68 | 87.18 | 88.41 | 15.2M |
| 2024-09-02 | 93.96 | 94.65 | 88.25 | 88.49 | 26.3M |
| 2024-08-30 | 91.81 | 95.90 | 91.11 | 93.79 | 30.8M |
| 2024-08-29 | 91.88 | 92.97 | 87.52 | 91.59 | 30.3M |
| 2024-08-28 | 97.01 | 101.00 | 95.77 | 97.83 | 16.1M |
| 2024-08-27 | 96.31 | 99.61 | 95.00 | 97.57 | 14.8M |
| 2024-08-26 | 100.50 | 100.90 | 95.59 | 97.35 | 17.5M |
| 2024-08-23 | 99.56 | 100.21 | 98.10 | 98.99 | 12.2M |
| 2024-08-22 | 100.86 | 101.66 | 98.65 | 100.45 | 12.0M |
| 2024-08-21 | 98.00 | 101.92 | 97.56 | 100.41 | 15.1M |
| 2024-08-20 | 101.64 | 102.53 | 99.35 | 99.89 | 17.2M |
| 2024-08-19 | 98.26 | 101.70 | 97.11 | 99.60 | 18.4M |
| 2024-08-16 | 97.44 | 100.78 | 97.00 | 98.20 | 25.3M |
| 2024-08-15 | 94.70 | 96.20 | 93.98 | 94.60 | 13.0M |
| 2024-08-14 | 98.00 | 98.67 | 95.00 | 95.00 | 16.3M |
| 2024-08-13 | 96.37 | 99.34 | 94.65 | 95.98 | 20.8M |
| 2024-08-12 | 93.10 | 97.69 | 93.10 | 95.43 | 19.6M |
| 2024-08-09 | 93.51 | 95.99 | 92.50 | 93.88 | 27.9M |
| 2024-08-08 | 90.62 | 91.95 | 89.00 | 90.80 | 18.2M |
| 2024-08-07 | 90.00 | 93.59 | 88.81 | 91.67 | 26.4M |
| 2024-08-06 | 89.90 | 92.20 | 88.97 | 90.49 | 28.6M |
| 2024-08-05 | 86.86 | 91.09 | 85.29 | 85.50 | 42.2M |
| 2024-08-02 | 96.95 | 97.30 | 92.34 | 92.41 | 42.8M |
| 2024-08-01 | 104.80 | 106.70 | 101.45 | 101.76 | 27.9M |
| 2024-07-31 | 96.90 | 100.00 | 94.50 | 99.77 | 30.8M |
| 2024-07-30 | 98.01 | 99.06 | 96.12 | 97.69 | 15.7M |
| 2024-07-29 | 95.30 | 101.33 | 94.10 | 99.66 | 27.2M |
| 2024-07-26 | 93.69 | 96.80 | 92.51 | 95.37 | 20.9M |
| 2024-07-25 | 99.05 | 99.10 | 91.91 | 93.69 | 35.5M |
| 2024-07-24 | 101.50 | 106.01 | 100.56 | 101.06 | 19.5M |
| 2024-07-23 | 107.27 | 107.88 | 102.12 | 102.19 | 16.5M |
| 2024-07-22 | 105.92 | 106.98 | 103.86 | 105.11 | 14.8M |
| 2024-07-19 | 107.88 | 108.87 | 105.00 | 105.36 | 19.8M |
| 2024-07-18 | 108.00 | 109.33 | 102.12 | 108.82 | 34.9M |
| 2024-07-17 | 113.00 | 115.50 | 109.35 | 110.55 | 20.6M |
| 2024-07-16 | 117.00 | 117.60 | 110.16 | 113.99 | 28.7M |
| 2024-07-15 | 111.80 | 113.50 | 109.68 | 112.42 | 15.6M |
| 2024-07-12 | 111.50 | 114.67 | 110.05 | 113.35 | 20.8M |
| 2024-07-11 | 121.77 | 121.77 | 112.78 | 116.29 | 30.6M |
| 2024-07-10 | 118.27 | 120.45 | 116.66 | 119.40 | 20.3M |
| 2024-07-09 | 112.67 | 120.10 | 111.67 | 118.56 | 28.6M |
| 2024-07-08 | 112.01 | 115.28 | 111.76 | 113.45 | 19.4M |
| 2024-07-05 | 112.90 | 114.46 | 108.59 | 112.98 | 21.3M |
| 2024-07-04 | 112.99 | 116.59 | 111.80 | 112.33 | 27.9M |
| 2024-07-03 | 111.01 | 112.72 | 108.57 | 109.99 | 19.0M |
| 2024-07-02 | 110.36 | 115.00 | 108.18 | 112.95 | 31.9M |
| 2024-07-01 | 104.60 | 111.68 | 104.60 | 110.33 | 29.5M |
| 2024-06-28 | 104.69 | 107.86 | 104.31 | 105.55 | 19.2M |
| 2024-06-27 | 106.54 | 107.98 | 104.10 | 105.04 | 18.7M |
| 2024-06-26 | 108.08 | 110.46 | 107.60 | 108.61 | 27.4M |
| 2024-06-25 | 107.00 | 109.41 | 104.63 | 105.78 | 28.6M |
| 2024-06-24 | 111.72 | 114.58 | 110.20 | 111.10 | 18.2M |
| 2024-06-21 | 109.98 | 114.99 | 109.80 | 112.77 | 22.6M |
| 2024-06-20 | 115.83 | 117.13 | 113.04 | 113.10 | 21.5M |
| 2024-06-19 | 117.06 | 118.20 | 113.68 | 114.93 | 23.1M |
| 2024-06-18 | 110.50 | 119.66 | 110.50 | 115.20 | 38.1M |
| 2024-06-17 | 111.64 | 113.22 | 109.35 | 110.49 | 37.3M |
| 2024-06-14 | 95.49 | 113.33 | 95.20 | 108.50 | 56.3M |
| 2024-06-13 | 93.60 | 97.73 | 92.35 | 95.68 | 27.7M |
| 2024-06-12 | 91.00 | 92.60 | 90.39 | 91.75 | 15.1M |
| 2024-06-11 | 90.94 | 92.77 | 90.17 | 91.74 | 16.6M |
| 2024-06-07 | 92.97 | 93.76 | 89.60 | 91.12 | 23.4M |
| 2024-06-06 | 96.50 | 97.92 | 93.50 | 93.78 | 30.7M |
| 2024-06-05 | 96.02 | 96.49 | 93.04 | 93.32 | 17.3M |
| 2024-06-04 | 95.00 | 96.51 | 94.11 | 96.08 | 24.0M |
| 2024-06-03 | 88.00 | 96.99 | 87.90 | 95.35 | 44.8M |
| 2024-05-31 | 85.01 | 89.45 | 83.66 | 86.73 | 21.6M |
| 2024-05-30 | 87.01 | 88.28 | 85.20 | 86.60 | 19.4M |
| 2024-05-29 | 90.59 | 91.00 | 87.10 | 87.86 | 23.2M |
| 2024-05-28 | 88.01 | 91.88 | 87.00 | 88.46 | 32.6M |
| 2024-05-27 | 87.89 | 90.80 | 87.11 | 88.83 | 32.4M |
| 2024-05-24 | 87.64 | 93.16 | 84.80 | 85.30 | 45.0M |
| 2024-05-23 | 91.00 | 91.66 | 84.54 | 87.00 | 33.8M |
| 2024-05-22 | 89.20 | 89.98 | 87.11 | 88.65 | 21.4M |
| 2024-05-21 | 89.98 | 91.35 | 89.00 | 89.84 | 22.9M |
| 2024-05-20 | 83.08 | 90.65 | 82.82 | 90.12 | 38.8M |
| 2024-05-17 | 80.80 | 85.86 | 80.51 | 85.00 | 28.8M |
| 2024-05-16 | 83.97 | 85.33 | 82.39 | 82.73 | 34.3M |
| 2024-05-15 | 80.10 | 83.00 | 79.93 | 80.77 | 20.3M |
| 2024-05-14 | 83.98 | 84.39 | 78.70 | 80.15 | 37.9M |
| 2024-05-13 | 85.43 | 86.00 | 82.67 | 83.48 | 27.3M |
| 2024-05-10 | 83.00 | 84.47 | 81.20 | 83.83 | 24.4M |
| 2024-05-09 | 82.80 | 84.84 | 81.60 | 84.19 | 24.3M |
| 2024-05-08 | 83.30 | 85.03 | 82.55 | 83.63 | 25.3M |
| 2024-05-07 | 87.45 | 89.38 | 82.49 | 83.30 | 45.5M |
| 2024-05-06 | 88.50 | 88.74 | 84.28 | 85.87 | 25.9M |
| 2024-04-30 | 86.10 | 88.30 | 86.10 | 86.50 | 24.6M |
| 2024-04-29 | 85.00 | 88.25 | 84.99 | 87.30 | 39.9M |
| 2024-04-26 | 82.88 | 86.20 | 82.21 | 83.80 | 54.5M |
| 2024-04-25 | 78.90 | 80.33 | 78.30 | 79.16 | 31.7M |
| 2024-04-24 | 70.08 | 79.96 | 70.08 | 79.38 | 68.3M |
| 2024-04-23 | 68.02 | 70.49 | 67.83 | 69.04 | 44.1M |
| 2024-04-22 | 62.00 | 65.80 | 59.50 | 65.15 | 43.2M |
| 2024-04-19 | 69.76 | 71.62 | 67.00 | 68.80 | 29.0M |
| 2024-04-18 | 69.77 | 72.21 | 68.51 | 70.50 | 27.4M |
| 2024-04-17 | 69.50 | 72.01 | 68.27 | 71.45 | 30.9M |
| 2024-04-16 | 69.50 | 71.99 | 67.40 | 68.25 | 32.0M |
| 2024-04-15 | 68.90 | 72.61 | 68.89 | 70.83 | 34.3M |
| 2024-04-12 | 67.46 | 72.31 | 67.45 | 69.50 | 45.7M |
| 2024-04-11 | 66.01 | 67.55 | 65.80 | 66.09 | 24.8M |
| 2024-04-10 | 66.72 | 67.30 | 64.30 | 65.47 | 24.0M |
| 2024-04-09 | 69.00 | 69.98 | 66.69 | 67.51 | 24.0M |
| 2024-04-08 | 66.60 | 71.18 | 66.60 | 69.09 | 34.4M |
| 2024-04-03 | 70.01 | 70.09 | 67.15 | 67.77 | 27.6M |
| 2024-04-02 | 70.10 | 73.45 | 69.71 | 71.35 | 41.3M |
| 2024-04-01 | 67.32 | 71.20 | 66.50 | 70.93 | 40.7M |
| 2024-03-29 | 67.04 | 68.20 | 65.60 | 67.00 | 31.7M |
| 2024-03-28 | 67.80 | 70.00 | 66.03 | 67.97 | 51.3M |
| 2024-03-27 | 71.00 | 72.00 | 66.54 | 67.01 | 51.0M |
| 2024-03-26 | 75.00 | 78.80 | 66.00 | 70.47 | 77.2M |
| 2024-03-25 | 78.00 | 79.70 | 75.64 | 75.85 | 44.1M |
| 2024-03-22 | 74.65 | 79.99 | 74.65 | 79.70 | 61.3M |
| 2024-03-21 | 75.00 | 78.49 | 74.26 | 75.22 | 42.3M |
| 2024-03-20 | 76.98 | 78.58 | 73.37 | 74.93 | 45.3M |
| 2024-03-19 | 77.30 | 78.48 | 75.43 | 77.06 | 47.9M |
| 2024-03-18 | 77.00 | 82.18 | 76.32 | 79.40 | 74.9M |
| 2024-03-15 | 66.70 | 78.25 | 65.51 | 76.98 | 86.2M |
| 2024-03-14 | 64.84 | 69.08 | 64.80 | 67.80 | 42.3M |
| 2024-03-13 | 69.20 | 69.55 | 66.12 | 66.53 | 42.7M |
| 2024-03-12 | 67.00 | 70.19 | 65.41 | 67.15 | 45.6M |
| 2024-03-11 | 65.37 | 68.58 | 64.76 | 67.90 | 47.0M |
| 2024-03-08 | 66.80 | 69.31 | 65.07 | 68.81 | 49.6M |
| 2024-03-07 | 68.90 | 69.62 | 65.38 | 65.43 | 42.4M |
| 2024-03-06 | 68.88 | 69.69 | 66.70 | 67.90 | 39.4M |
| 2024-03-05 | 68.29 | 73.96 | 67.86 | 68.68 | 69.0M |
| 2024-03-04 | 66.10 | 71.38 | 64.12 | 69.45 | 64.2M |
| 2024-03-01 | 60.30 | 66.06 | 60.28 | 64.80 | 72.1M |
| 2024-02-29 | 58.31 | 61.02 | 58.25 | 60.05 | 41.4M |
| 2024-02-28 | 62.61 | 63.59 | 57.95 | 57.95 | 57.2M |
| 2024-02-27 | 59.67 | 65.00 | 59.12 | 63.73 | 63.6M |
| 2024-02-26 | 58.11 | 62.68 | 58.07 | 60.72 | 47.0M |
| 2024-02-23 | 61.50 | 62.78 | 59.30 | 59.96 | 56.1M |
| 2024-02-22 | 62.00 | 62.29 | 57.84 | 60.06 | 56.8M |
| 2024-02-21 | 60.99 | 61.57 | 59.27 | 59.52 | 55.0M |
| 2024-02-20 | 63.00 | 65.80 | 62.00 | 63.00 | 63.2M |
| 2024-02-19 | 58.95 | 65.88 | 57.22 | 65.88 | 78.9M |
| 2024-02-08 | 54.20 | 58.57 | 53.66 | 54.90 | 57.6M |
| 2024-02-07 | 51.29 | 53.05 | 50.90 | 52.70 | 46.9M |
| 2024-02-06 | 44.40 | 52.38 | 44.21 | 51.80 | 60.0M |
| 2024-02-05 | 45.00 | 48.49 | 43.74 | 46.32 | 57.0M |
| 2024-02-02 | 45.45 | 47.60 | 44.37 | 45.50 | 48.7M |
| 2024-02-01 | 41.80 | 47.40 | 41.22 | 45.47 | 60.0M |
| 2024-01-31 | 41.98 | 44.87 | 41.52 | 42.40 | 44.9M |
| 2024-01-30 | 44.19 | 46.18 | 42.24 | 42.99 | 44.6M |
| 2024-01-29 | 51.18 | 51.18 | 43.00 | 44.70 | 60.0M |
| 2024-01-26 | 53.11 | 54.09 | 51.30 | 52.00 | 41.9M |
| 2024-01-25 | 52.20 | 55.49 | 51.59 | 54.60 | 61.9M |
| 2024-01-24 | 54.45 | 54.70 | 50.50 | 53.56 | 62.0M |
| 2024-01-23 | 52.11 | 55.63 | 52.00 | 54.79 | 60.2M |
| 2024-01-22 | 53.00 | 54.50 | 51.93 | 52.51 | 68.9M |
| 2024-01-19 | 52.09 | 52.77 | 50.97 | 51.04 | 46.2M |
| 2024-01-18 | 47.84 | 52.77 | 46.80 | 52.54 | 69.6M |
| 2024-01-17 | 48.10 | 49.99 | 47.86 | 48.27 | 49.8M |
| 2024-01-16 | 46.43 | 47.80 | 45.80 | 47.79 | 34.3M |
| 2024-01-15 | 43.64 | 47.55 | 43.61 | 46.85 | 56.0M |
| 2024-01-12 | 45.92 | 45.94 | 43.62 | 44.21 | 30.6M |
| 2024-01-11 | 44.11 | 46.56 | 44.10 | 45.91 | 35.5M |
| 2024-01-10 | 45.00 | 45.70 | 43.81 | 44.39 | 27.5M |
| 2024-01-09 | 45.25 | 46.29 | 44.80 | 45.33 | 39.5M |
| 2024-01-08 | 44.61 | 45.61 | 43.55 | 43.96 | 28.3M |
| 2024-01-05 | 47.29 | 47.29 | 44.44 | 44.72 | 38.3M |
| 2024-01-04 | 46.69 | 47.93 | 45.88 | 47.58 | 36.8M |
| 2024-01-03 | 47.50 | 47.74 | 45.45 | 46.52 | 39.9M |
| 2024-01-02 | 48.76 | 50.35 | 47.80 | 47.97 | 30.6M |