197.00
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 | 223.07 | 226.00 | 216.88 | 218.00 | 5.2M |
| 2024-12-30 | 228.30 | 236.20 | 222.22 | 222.88 | 6.7M |
| 2024-12-27 | 238.00 | 251.00 | 233.61 | 235.00 | 6.4M |
| 2024-12-26 | 232.80 | 252.55 | 229.38 | 243.00 | 7.7M |
| 2024-12-25 | 234.00 | 237.10 | 224.60 | 233.00 | 5.7M |
| 2024-12-24 | 240.98 | 244.00 | 229.88 | 239.00 | 7.1M |
| 2024-12-23 | 259.97 | 259.97 | 235.50 | 237.80 | 8.8M |
| 2024-12-20 | 228.00 | 269.59 | 224.66 | 265.00 | 12.3M |
| 2024-12-19 | 206.00 | 236.86 | 199.13 | 224.66 | 11.1M |
| 2024-12-18 | 199.00 | 223.00 | 188.00 | 214.90 | 10.7M |
| 2024-12-17 | 197.11 | 206.85 | 188.99 | 199.42 | 8.4M |
| 2024-12-16 | 214.77 | 215.00 | 193.81 | 196.94 | 11.0M |
| 2024-12-13 | 206.00 | 234.00 | 206.00 | 215.42 | 12.6M |
| 2024-12-12 | 224.47 | 224.47 | 195.05 | 213.74 | 15.7M |
| 2024-12-11 | 188.00 | 213.79 | 187.16 | 213.79 | 13.7M |
| 2024-12-10 | 157.50 | 178.16 | 153.00 | 178.16 | 8.3M |
| 2024-12-09 | 142.50 | 150.75 | 141.60 | 148.47 | 3.9M |
| 2024-12-06 | 139.50 | 143.96 | 137.41 | 143.42 | 2.7M |
| 2024-12-05 | 135.85 | 140.97 | 135.50 | 140.09 | 2.1M |
| 2024-12-04 | 142.88 | 143.40 | 135.50 | 136.89 | 2.8M |
| 2024-12-03 | 145.50 | 147.73 | 139.66 | 141.72 | 3.6M |
| 2024-12-02 | 149.51 | 151.66 | 146.50 | 147.49 | 3.1M |
| 2024-11-29 | 149.99 | 153.78 | 147.10 | 150.40 | 3.9M |
| 2024-11-28 | 145.55 | 155.31 | 142.10 | 151.02 | 5.5M |
| 2024-11-27 | 135.68 | 146.11 | 134.30 | 145.20 | 5.1M |
| 2024-11-26 | 131.44 | 143.90 | 131.25 | 138.30 | 4.8M |
| 2024-11-25 | 135.15 | 139.00 | 128.40 | 132.10 | 4.4M |
| 2024-11-22 | 131.67 | 144.80 | 129.50 | 133.25 | 6.4M |
| 2024-11-21 | 123.99 | 135.00 | 123.49 | 130.79 | 4.4M |
| 2024-11-20 | 122.50 | 124.00 | 121.01 | 122.84 | 1.3M |
| 2024-11-19 | 120.04 | 123.50 | 119.00 | 123.14 | 1.6M |
| 2024-11-18 | 124.00 | 125.79 | 118.70 | 119.88 | 2.5M |
| 2024-11-15 | 127.31 | 131.09 | 124.02 | 124.03 | 2.0M |
| 2024-11-14 | 132.04 | 133.74 | 127.01 | 127.28 | 1.9M |
| 2024-11-13 | 132.00 | 132.90 | 128.01 | 132.70 | 2.6M |
| 2024-11-12 | 136.99 | 136.99 | 131.51 | 132.90 | 3.5M |
| 2024-11-11 | 130.50 | 136.69 | 130.12 | 135.50 | 3.8M |
| 2024-11-08 | 130.99 | 135.00 | 130.45 | 131.25 | 3.7M |
| 2024-11-07 | 126.61 | 130.79 | 126.12 | 129.45 | 2.5M |
| 2024-11-06 | 130.65 | 131.88 | 127.00 | 127.95 | 2.9M |
| 2024-11-05 | 122.06 | 131.36 | 121.75 | 129.40 | 3.9M |
| 2024-11-04 | 121.50 | 123.50 | 120.69 | 123.00 | 2.0M |
| 2024-11-01 | 125.00 | 125.09 | 120.87 | 121.01 | 2.7M |
| 2024-10-31 | 124.97 | 127.90 | 123.42 | 126.20 | 2.6M |
| 2024-10-30 | 127.02 | 128.31 | 123.90 | 125.67 | 2.6M |
| 2024-10-29 | 131.00 | 133.15 | 127.81 | 128.02 | 2.6M |
| 2024-10-28 | 130.49 | 132.30 | 129.12 | 130.12 | 2.4M |
| 2024-10-25 | 134.71 | 135.94 | 128.84 | 131.81 | 3.6M |
| 2024-10-24 | 134.00 | 138.50 | 133.51 | 134.70 | 4.0M |
| 2024-10-23 | 135.00 | 136.26 | 131.00 | 132.25 | 3.0M |
| 2024-10-22 | 139.00 | 139.57 | 134.00 | 136.30 | 3.6M |
| 2024-10-21 | 146.52 | 151.46 | 139.09 | 140.00 | 6.3M |
| 2024-10-18 | 128.82 | 149.96 | 127.35 | 144.04 | 5.1M |
| 2024-10-17 | 127.12 | 133.38 | 124.80 | 129.27 | 3.0M |
| 2024-10-16 | 126.60 | 129.20 | 123.37 | 125.14 | 2.7M |
| 2024-10-15 | 136.00 | 136.35 | 129.03 | 129.40 | 4.3M |
| 2024-10-14 | 121.01 | 137.23 | 121.01 | 137.15 | 5.0M |
| 2024-10-11 | 126.58 | 128.69 | 115.90 | 118.29 | 3.4M |
| 2024-10-10 | 135.44 | 137.53 | 128.34 | 128.55 | 3.7M |
| 2024-10-09 | 134.00 | 147.88 | 130.00 | 136.00 | 5.5M |
| 2024-10-08 | 140.47 | 140.47 | 132.51 | 140.47 | 4.0M |
| 2024-09-30 | 109.40 | 117.98 | 104.36 | 117.06 | 4.1M |
| 2024-09-27 | 98.00 | 101.50 | 96.90 | 100.95 | 0.9M |
| 2024-09-26 | 92.10 | 96.60 | 91.07 | 96.60 | 1.9M |
| 2024-09-25 | 92.50 | 95.77 | 91.48 | 91.48 | 2.5M |
| 2024-09-24 | 91.20 | 92.30 | 88.33 | 92.07 | 1.7M |
| 2024-09-23 | 89.76 | 91.59 | 88.75 | 89.92 | 1.4M |
| 2024-09-20 | 89.89 | 91.19 | 89.02 | 89.76 | 1.0M |
| 2024-09-19 | 90.68 | 91.20 | 88.59 | 89.61 | 1.2M |
| 2024-09-18 | 91.89 | 92.45 | 89.15 | 90.40 | 1.1M |
| 2024-09-13 | 91.72 | 92.53 | 90.11 | 91.80 | 0.9M |
| 2024-09-12 | 93.10 | 93.80 | 90.99 | 91.32 | 1.0M |
| 2024-09-11 | 93.00 | 94.55 | 92.18 | 92.76 | 0.7M |
| 2024-09-10 | 93.21 | 94.56 | 91.80 | 93.94 | 1.1M |
| 2024-09-09 | 92.27 | 94.20 | 91.81 | 93.40 | 1.1M |
| 2024-09-06 | 95.50 | 96.00 | 92.68 | 92.70 | 1.1M |
| 2024-09-05 | 96.53 | 97.66 | 95.20 | 95.57 | 0.7M |
| 2024-09-04 | 95.99 | 98.17 | 94.77 | 96.28 | 1.0M |
| 2024-09-03 | 95.89 | 98.50 | 95.85 | 96.02 | 1.0M |
| 2024-09-02 | 100.50 | 100.91 | 96.42 | 96.52 | 1.5M |
| 2024-08-30 | 95.49 | 101.21 | 95.12 | 99.90 | 2.2M |
| 2024-08-29 | 96.74 | 97.30 | 94.49 | 95.43 | 1.5M |
| 2024-08-28 | 96.10 | 97.58 | 96.10 | 96.93 | 0.6M |
| 2024-08-27 | 97.59 | 98.50 | 96.51 | 96.71 | 0.7M |
| 2024-08-26 | 99.17 | 99.90 | 97.57 | 98.28 | 0.9M |
| 2024-08-23 | 98.58 | 99.80 | 98.49 | 99.30 | 0.7M |
| 2024-08-22 | 100.31 | 100.74 | 98.02 | 99.34 | 1.1M |
| 2024-08-21 | 101.09 | 101.85 | 99.40 | 100.11 | 1.1M |
| 2024-08-20 | 102.44 | 102.73 | 100.15 | 101.10 | 1.2M |
| 2024-08-19 | 101.41 | 103.85 | 101.41 | 102.60 | 1.2M |
| 2024-08-16 | 102.53 | 104.20 | 101.49 | 101.58 | 1.1M |
| 2024-08-15 | 103.00 | 104.60 | 101.88 | 102.53 | 1.2M |
| 2024-08-14 | 104.14 | 104.99 | 102.79 | 103.19 | 0.9M |
| 2024-08-13 | 103.08 | 105.23 | 103.00 | 104.51 | 0.8M |
| 2024-08-12 | 103.91 | 105.20 | 102.32 | 103.50 | 1.3M |
| 2024-08-09 | 105.10 | 106.50 | 103.81 | 104.01 | 1.4M |
| 2024-08-08 | 100.66 | 104.80 | 100.66 | 104.09 | 1.8M |
| 2024-08-07 | 102.00 | 104.20 | 101.40 | 101.88 | 1.8M |
| 2024-08-06 | 104.50 | 105.10 | 101.01 | 102.59 | 2.4M |
| 2024-08-05 | 109.70 | 109.70 | 102.38 | 102.62 | 3.7M |
| 2024-08-02 | 111.48 | 114.95 | 109.51 | 110.31 | 2.3M |
| 2024-08-01 | 109.90 | 114.50 | 109.08 | 112.55 | 3.3M |
| 2024-07-31 | 106.46 | 110.00 | 104.74 | 108.99 | 3.4M |
| 2024-07-30 | 103.01 | 107.27 | 102.00 | 105.83 | 3.6M |
| 2024-07-29 | 104.51 | 105.30 | 101.49 | 102.64 | 2.3M |
| 2024-07-26 | 104.40 | 106.19 | 102.89 | 104.66 | 1.9M |
| 2024-07-25 | 106.37 | 106.37 | 102.64 | 104.80 | 2.2M |
| 2024-07-24 | 105.00 | 108.49 | 103.01 | 105.38 | 4.5M |
| 2024-07-23 | 111.80 | 111.99 | 108.50 | 108.87 | 1.9M |
| 2024-07-22 | 111.16 | 114.56 | 109.80 | 111.09 | 1.9M |
| 2024-07-19 | 107.58 | 114.86 | 107.58 | 111.88 | 3.1M |
| 2024-07-18 | 109.00 | 109.10 | 103.00 | 108.30 | 4.2M |
| 2024-07-17 | 109.90 | 112.73 | 109.86 | 110.07 | 2.2M |
| 2024-07-16 | 108.49 | 111.65 | 107.51 | 111.06 | 3.1M |
| 2024-07-15 | 103.22 | 109.79 | 103.20 | 108.00 | 3.5M |
| 2024-07-12 | 102.46 | 103.91 | 101.60 | 103.23 | 1.8M |
| 2024-07-11 | 102.90 | 105.00 | 99.99 | 103.56 | 3.5M |
| 2024-07-10 | 98.88 | 100.67 | 98.07 | 99.69 | 2.1M |
| 2024-07-09 | 95.00 | 99.82 | 94.38 | 99.11 | 3.1M |
| 2024-07-08 | 97.08 | 98.99 | 95.28 | 95.67 | 2.5M |
| 2024-07-05 | 95.18 | 97.33 | 93.60 | 96.36 | 2.9M |
| 2024-07-04 | 97.99 | 99.72 | 95.37 | 95.45 | 3.7M |
| 2024-07-03 | 97.39 | 98.70 | 93.90 | 96.76 | 3.5M |
| 2024-07-02 | 97.10 | 99.08 | 95.88 | 96.99 | 3.1M |
| 2024-07-01 | 99.90 | 101.88 | 94.50 | 97.10 | 5.4M |
| 2024-06-28 | 100.00 | 100.00 | 96.24 | 98.68 | 6.8M |
| 2024-06-27 | 98.20 | 99.04 | 94.83 | 99.04 | 9.7M |
| 2024-06-26 | 79.87 | 82.88 | 79.80 | 82.53 | 1.5M |
| 2024-06-25 | 81.64 | 82.05 | 79.01 | 79.92 | 2.1M |
| 2024-06-24 | 82.67 | 85.44 | 81.47 | 81.64 | 2.3M |
| 2024-06-21 | 82.00 | 83.00 | 81.30 | 82.67 | 1.4M |
| 2024-06-20 | 80.84 | 84.45 | 80.70 | 82.85 | 2.4M |
| 2024-06-19 | 80.65 | 82.32 | 80.00 | 81.20 | 1.3M |
| 2024-06-18 | 80.88 | 82.30 | 79.80 | 80.66 | 1.3M |
| 2024-06-17 | 77.67 | 81.99 | 77.46 | 81.15 | 2.2M |
| 2024-06-14 | 78.20 | 78.87 | 76.51 | 78.01 | 1.4M |
| 2024-06-13 | 77.11 | 79.34 | 76.35 | 78.89 | 1.8M |
| 2024-06-12 | 75.35 | 79.19 | 75.35 | 76.85 | 1.6M |
| 2024-06-11 | 73.46 | 75.82 | 73.06 | 75.68 | 1.2M |
| 2024-06-07 | 73.92 | 75.28 | 72.75 | 73.93 | 0.9M |
| 2024-06-06 | 75.64 | 76.38 | 73.80 | 73.80 | 0.9M |
| 2024-06-05 | 74.44 | 76.30 | 74.44 | 74.90 | 0.9M |
| 2024-06-04 | 74.62 | 75.25 | 72.82 | 74.88 | 1.1M |
| 2024-06-03 | 74.62 | 76.16 | 74.08 | 74.58 | 1.3M |
| 2024-05-31 | 74.24 | 75.32 | 73.71 | 74.84 | 1.0M |
| 2024-05-30 | 72.18 | 75.24 | 71.40 | 74.47 | 1.3M |
| 2024-05-29 | 73.66 | 74.10 | 72.00 | 72.56 | 0.9M |
| 2024-05-28 | 74.12 | 75.29 | 73.00 | 73.10 | 1.1M |
| 2024-05-27 | 72.46 | 74.05 | 70.30 | 73.90 | 1.3M |
| 2024-05-24 | 73.51 | 74.44 | 72.22 | 72.29 | 0.8M |
| 2024-05-23 | 75.89 | 76.25 | 73.60 | 73.90 | 1.1M |
| 2024-05-22 | 76.90 | 76.90 | 75.26 | 75.66 | 0.7M |
| 2024-05-21 | 76.30 | 77.00 | 75.18 | 75.83 | 0.6M |
| 2024-05-20 | 75.00 | 76.66 | 74.11 | 76.30 | 1.1M |
| 2024-05-17 | 74.20 | 74.81 | 72.10 | 74.68 | 1.4M |
| 2024-05-16 | 75.70 | 76.69 | 74.06 | 74.19 | 1.1M |
| 2024-05-15 | 77.14 | 77.61 | 75.11 | 75.71 | 1.1M |
| 2024-05-14 | 77.35 | 80.21 | 76.64 | 76.79 | 1.6M |
| 2024-05-13 | 76.33 | 79.14 | 75.44 | 76.56 | 1.4M |
| 2024-05-10 | 78.17 | 78.57 | 75.87 | 77.07 | 1.3M |
| 2024-05-09 | 76.68 | 78.24 | 76.26 | 77.58 | 1.1M |
| 2024-05-08 | 76.85 | 77.50 | 75.79 | 76.43 | 2.0M |
| 2024-05-07 | 78.57 | 79.76 | 76.83 | 76.95 | 2.1M |
| 2024-05-06 | 77.50 | 79.56 | 76.80 | 79.29 | 2.2M |
| 2024-04-30 | 77.86 | 78.36 | 76.08 | 76.16 | 1.7M |
| 2024-04-29 | 75.00 | 78.91 | 75.00 | 77.95 | 3.0M |
| 2024-04-26 | 74.09 | 75.25 | 72.89 | 75.11 | 1.9M |
| 2024-04-25 | 72.14 | 74.64 | 71.44 | 73.42 | 2.3M |
| 2024-04-24 | 70.57 | 73.21 | 70.47 | 72.04 | 1.9M |
| 2024-04-23 | 71.11 | 72.57 | 70.00 | 70.60 | 1.7M |
| 2024-04-22 | 68.54 | 72.09 | 65.01 | 71.61 | 3.2M |
| 2024-04-19 | 72.14 | 73.49 | 68.86 | 69.91 | 3.5M |
| 2024-04-18 | 67.14 | 69.88 | 66.71 | 69.43 | 2.0M |
| 2024-04-17 | 64.67 | 67.44 | 64.33 | 67.44 | 1.9M |
| 2024-04-16 | 66.55 | 67.36 | 63.57 | 63.76 | 1.9M |
| 2024-04-15 | 66.09 | 68.14 | 65.76 | 66.75 | 1.4M |
| 2024-04-12 | 66.96 | 67.56 | 66.15 | 66.44 | 0.9M |
| 2024-04-11 | 66.12 | 67.77 | 65.86 | 66.86 | 1.2M |
| 2024-04-10 | 68.64 | 68.64 | 65.81 | 66.34 | 1.2M |
| 2024-04-09 | 64.57 | 69.20 | 64.53 | 68.67 | 1.8M |
| 2024-04-08 | 67.19 | 68.11 | 64.43 | 64.53 | 1.8M |
| 2024-04-03 | 66.71 | 68.57 | 66.12 | 67.66 | 1.2M |
| 2024-04-02 | 67.90 | 68.54 | 66.84 | 67.32 | 1.0M |
| 2024-04-01 | 66.59 | 68.36 | 66.51 | 68.32 | 1.2M |
| 2024-03-29 | 65.63 | 66.57 | 64.14 | 66.45 | 1.4M |
| 2024-03-28 | 65.75 | 67.45 | 65.00 | 65.39 | 2.2M |
| 2024-03-27 | 68.07 | 68.55 | 65.77 | 66.15 | 2.0M |
| 2024-03-26 | 71.14 | 71.86 | 67.14 | 67.93 | 2.2M |
| 2024-03-25 | 71.11 | 73.81 | 69.94 | 70.41 | 3.6M |
| 2024-03-22 | 69.80 | 70.69 | 68.19 | 68.46 | 1.3M |
| 2024-03-21 | 70.11 | 71.34 | 69.43 | 69.94 | 1.0M |
| 2024-03-20 | 69.30 | 70.12 | 68.41 | 70.09 | 1.1M |
| 2024-03-19 | 69.79 | 70.49 | 69.29 | 69.29 | 1.1M |
| 2024-03-18 | 68.61 | 69.96 | 67.87 | 69.61 | 1.6M |
| 2024-03-15 | 67.85 | 68.84 | 67.01 | 68.75 | 0.9M |
| 2024-03-14 | 69.08 | 69.54 | 66.99 | 67.42 | 1.1M |
| 2024-03-13 | 70.00 | 70.71 | 69.10 | 69.41 | 1.1M |
| 2024-03-12 | 67.86 | 70.26 | 67.66 | 69.46 | 1.3M |
| 2024-03-11 | 66.41 | 68.00 | 65.51 | 67.98 | 1.1M |
| 2024-03-08 | 66.17 | 67.21 | 65.36 | 66.97 | 1.4M |
| 2024-03-07 | 68.66 | 69.12 | 66.41 | 66.41 | 1.0M |
| 2024-03-06 | 68.57 | 69.57 | 67.31 | 68.24 | 1.1M |
| 2024-03-05 | 68.56 | 70.63 | 68.34 | 69.50 | 1.9M |
| 2024-03-04 | 69.29 | 69.94 | 67.86 | 69.02 | 1.7M |
| 2024-03-01 | 67.73 | 69.64 | 67.35 | 68.70 | 2.0M |
| 2024-02-29 | 64.29 | 67.68 | 64.29 | 67.68 | 1.7M |
| 2024-02-28 | 68.58 | 69.93 | 64.29 | 64.29 | 2.0M |
| 2024-02-27 | 66.00 | 69.21 | 65.07 | 68.57 | 2.1M |
| 2024-02-26 | 66.43 | 68.14 | 65.14 | 66.61 | 1.8M |
| 2024-02-23 | 65.36 | 66.05 | 63.59 | 65.79 | 1.8M |
| 2024-02-22 | 63.80 | 65.24 | 63.76 | 64.81 | 1.4M |
| 2024-02-21 | 63.79 | 65.48 | 62.50 | 63.86 | 1.9M |
| 2024-02-20 | 64.50 | 65.56 | 62.38 | 64.50 | 2.4M |
| 2024-02-19 | 65.70 | 66.19 | 63.71 | 65.56 | 2.6M |
| 2024-02-08 | 61.82 | 67.07 | 61.82 | 63.50 | 3.0M |
| 2024-02-07 | 60.24 | 63.14 | 59.36 | 61.20 | 2.8M |
| 2024-02-06 | 55.88 | 61.06 | 54.05 | 59.64 | 2.8M |
| 2024-02-05 | 55.36 | 57.77 | 51.94 | 56.46 | 2.4M |
| 2024-02-02 | 60.14 | 60.70 | 54.37 | 56.19 | 2.8M |
| 2024-02-01 | 58.07 | 61.64 | 57.49 | 60.14 | 2.8M |
| 2024-01-31 | 60.11 | 60.85 | 57.30 | 57.63 | 2.3M |
| 2024-01-30 | 59.14 | 61.11 | 58.74 | 60.11 | 2.5M |
| 2024-01-29 | 59.91 | 61.29 | 58.71 | 58.72 | 1.6M |
| 2024-01-26 | 61.70 | 61.80 | 59.29 | 59.36 | 1.7M |
| 2024-01-25 | 60.34 | 62.34 | 59.43 | 61.84 | 1.8M |
| 2024-01-24 | 61.43 | 61.70 | 58.21 | 60.49 | 1.7M |
| 2024-01-23 | 61.21 | 61.90 | 60.12 | 61.25 | 1.4M |
| 2024-01-22 | 64.86 | 65.56 | 60.73 | 61.07 | 1.7M |
| 2024-01-19 | 65.37 | 66.21 | 64.57 | 64.74 | 1.2M |
| 2024-01-18 | 65.00 | 66.71 | 62.71 | 65.19 | 1.9M |
| 2024-01-17 | 68.57 | 68.72 | 65.45 | 65.70 | 1.4M |
| 2024-01-16 | 69.29 | 70.86 | 67.14 | 68.60 | 1.9M |
| 2024-01-15 | 68.29 | 71.06 | 67.93 | 69.58 | 1.5M |
| 2024-01-12 | 69.80 | 70.71 | 68.30 | 69.07 | 1.7M |
| 2024-01-11 | 67.86 | 72.66 | 67.50 | 69.81 | 4.1M |
| 2024-01-10 | 65.25 | 66.09 | 63.57 | 64.70 | 0.8M |
| 2024-01-09 | 66.50 | 67.41 | 65.21 | 65.41 | 1.3M |
| 2024-01-08 | 70.71 | 70.71 | 66.33 | 66.44 | 1.3M |
| 2024-01-05 | 70.25 | 71.07 | 69.35 | 69.73 | 1.1M |
| 2024-01-04 | 71.50 | 71.64 | 70.00 | 70.32 | 0.9M |
| 2024-01-03 | 72.71 | 72.95 | 71.20 | 71.64 | 1.2M |
| 2024-01-02 | 73.44 | 74.45 | 71.89 | 73.11 | 1.4M |