81.10
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 | 127.50 | 127.50 | 124.00 | 125.50 | 1.6M |
| 2024-12-30 | 130.50 | 131.00 | 126.50 | 127.50 | 1.7M |
| 2024-12-27 | 133.00 | 133.50 | 129.00 | 129.50 | 1.9M |
| 2024-12-26 | 134.00 | 137.00 | 132.00 | 132.00 | 2.7M |
| 2024-12-25 | 135.50 | 137.50 | 134.00 | 134.00 | 1.9M |
| 2024-12-24 | 138.50 | 143.50 | 133.50 | 135.00 | 4.3M |
| 2024-12-23 | 136.50 | 140.00 | 135.50 | 138.00 | 1.7M |
| 2024-12-20 | 138.50 | 142.50 | 135.00 | 135.50 | 2.3M |
| 2024-12-19 | 139.00 | 139.50 | 136.00 | 137.50 | 1.9M |
| 2024-12-18 | 141.00 | 148.00 | 139.50 | 141.00 | 2.6M |
| 2024-12-17 | 141.00 | 144.50 | 138.00 | 141.00 | 2.5M |
| 2024-12-16 | 150.50 | 150.50 | 138.50 | 139.00 | 6.1M |
| 2024-12-13 | 153.50 | 154.50 | 150.00 | 151.00 | 2.1M |
| 2024-12-12 | 154.50 | 159.00 | 153.00 | 154.00 | 2.0M |
| 2024-12-11 | 155.00 | 156.50 | 152.00 | 153.50 | 2.6M |
| 2024-12-10 | 164.00 | 166.00 | 151.50 | 154.00 | 4.6M |
| 2024-12-09 | 170.00 | 170.50 | 163.00 | 163.50 | 3.5M |
| 2024-12-06 | 168.50 | 170.00 | 165.00 | 165.00 | 2.7M |
| 2024-12-05 | 170.50 | 172.00 | 166.00 | 167.00 | 6.1M |
| 2024-12-04 | 153.00 | 169.50 | 152.50 | 169.50 | 7.5M |
| 2024-12-03 | 150.50 | 158.50 | 149.50 | 154.50 | 5.3M |
| 2024-12-02 | 148.00 | 150.00 | 139.50 | 149.00 | 5.9M |
| 2024-11-29 | 144.50 | 150.00 | 142.00 | 148.50 | 5.6M |
| 2024-11-28 | 161.50 | 163.00 | 147.00 | 147.00 | 7.7M |
| 2024-11-27 | 169.00 | 169.50 | 162.00 | 163.00 | 2.8M |
| 2024-11-26 | 172.00 | 172.00 | 166.00 | 168.00 | 3.1M |
| 2024-11-25 | 179.50 | 180.50 | 170.50 | 172.00 | 4.7M |
| 2024-11-22 | 171.00 | 179.00 | 169.50 | 177.50 | 5.3M |
| 2024-11-21 | 165.00 | 174.00 | 164.50 | 171.00 | 4.5M |
| 2024-11-20 | 169.00 | 176.00 | 162.50 | 165.00 | 5.7M |
| 2024-11-19 | 162.50 | 173.00 | 161.50 | 169.00 | 4.3M |
| 2024-11-18 | 171.00 | 171.00 | 159.50 | 162.00 | 3.8M |
| 2024-11-15 | 167.00 | 174.00 | 162.50 | 170.50 | 3.9M |
| 2024-11-14 | 171.00 | 171.50 | 166.00 | 166.00 | 3.1M |
| 2024-11-13 | 174.00 | 177.50 | 169.50 | 169.50 | 4.6M |
| 2024-11-12 | 182.50 | 184.50 | 167.00 | 174.00 | 9.2M |
| 2024-11-11 | 188.00 | 191.00 | 180.50 | 184.50 | 7.7M |
| 2024-11-08 | 184.00 | 194.00 | 183.50 | 191.00 | 12.6M |
| 2024-11-07 | 176.00 | 187.50 | 174.00 | 183.50 | 8.5M |
| 2024-11-06 | 172.50 | 175.00 | 171.50 | 172.00 | 2.3M |
| 2024-11-05 | 174.50 | 178.00 | 171.50 | 172.50 | 3.6M |
| 2024-11-04 | 174.50 | 179.50 | 171.50 | 176.50 | 5.6M |
| 2024-11-01 | 158.50 | 178.00 | 158.00 | 175.00 | 7.4M |
| 2024-10-30 | 162.50 | 164.50 | 158.00 | 162.50 | 2.4M |
| 2024-10-29 | 164.50 | 169.50 | 159.50 | 161.00 | 3.6M |
| 2024-10-28 | 170.00 | 173.00 | 165.00 | 165.00 | 2.9M |
| 2024-10-25 | 166.50 | 170.93 | 162.56 | 169.45 | 2.7M |
| 2024-10-24 | 176.35 | 178.32 | 162.56 | 163.54 | 5.2M |
| 2024-10-23 | 171.43 | 177.34 | 169.95 | 173.40 | 6.6M |
| 2024-10-22 | 164.04 | 172.41 | 163.05 | 170.93 | 7.3M |
| 2024-10-21 | 165.51 | 166.50 | 162.56 | 164.04 | 3.7M |
| 2024-10-18 | 168.96 | 172.41 | 161.57 | 165.51 | 6.2M |
| 2024-10-17 | 170.44 | 173.40 | 164.04 | 167.48 | 5.8M |
| 2024-10-16 | 170.44 | 174.87 | 165.02 | 169.45 | 8.4M |
| 2024-10-15 | 179.31 | 190.64 | 168.47 | 169.95 | 17.3M |
| 2024-10-14 | 171.92 | 178.32 | 164.04 | 178.32 | 2.6M |
| 2024-10-11 | 178.32 | 184.23 | 171.43 | 171.43 | 1.6M |
| 2024-10-09 | 183.25 | 185.71 | 175.37 | 180.29 | 1.9M |
| 2024-10-08 | 180.78 | 181.28 | 177.34 | 180.78 | 1.6M |
| 2024-10-07 | 170.93 | 184.73 | 170.93 | 183.25 | 3.1M |
| 2024-10-04 | 173.89 | 173.89 | 167.48 | 169.45 | 1.6M |
| 2024-10-01 | 169.45 | 172.41 | 166.01 | 172.41 | 2.3M |
| 2024-09-30 | 168.00 | 170.00 | 167.00 | 170.00 | 1.7M |
| 2024-09-27 | 166.00 | 169.00 | 163.00 | 166.00 | 1.2M |
| 2024-09-26 | 167.50 | 167.50 | 163.50 | 163.50 | 1.3M |
| 2024-09-25 | 169.00 | 171.50 | 165.50 | 169.00 | 8.9M |
| 2024-09-24 | 159.00 | 170.50 | 157.00 | 168.50 | 11.3M |
| 2024-09-23 | 166.50 | 167.00 | 159.00 | 159.00 | 6.1M |
| 2024-09-20 | 170.50 | 177.00 | 161.00 | 166.50 | 12.6M |
| 2024-09-19 | 169.00 | 172.50 | 163.50 | 169.50 | 10.2M |
| 2024-09-18 | 172.50 | 176.00 | 166.50 | 166.50 | 19.1M |
| 2024-09-16 | 166.00 | 177.00 | 165.50 | 171.00 | 32.5M |
| 2024-09-13 | 147.50 | 161.00 | 144.00 | 161.00 | 20.7M |
| 2024-09-12 | 140.00 | 149.00 | 139.00 | 146.50 | 11.6M |
| 2024-09-11 | 136.50 | 141.00 | 135.50 | 136.50 | 5.3M |
| 2024-09-10 | 144.50 | 146.00 | 136.00 | 137.00 | 11.3M |
| 2024-09-09 | 133.50 | 145.00 | 133.00 | 142.00 | 13.7M |
| 2024-09-06 | 132.00 | 141.50 | 131.00 | 136.50 | 14.7M |
| 2024-09-05 | 126.50 | 135.00 | 126.00 | 131.00 | 6.6M |
| 2024-09-04 | 123.50 | 129.50 | 121.00 | 124.00 | 4.5M |
| 2024-09-03 | 134.00 | 138.00 | 130.50 | 131.50 | 7.3M |
| 2024-09-02 | 140.00 | 150.00 | 130.00 | 133.00 | 21.0M |
| 2024-08-30 | 129.00 | 140.00 | 127.00 | 139.00 | 9.2M |
| 2024-08-29 | 126.00 | 130.00 | 125.00 | 127.50 | 1.8M |
| 2024-08-28 | 129.00 | 134.50 | 127.50 | 128.00 | 7.8M |
| 2024-08-27 | 126.50 | 133.50 | 126.50 | 128.00 | 7.6M |
| 2024-08-26 | 131.50 | 132.00 | 126.00 | 126.50 | 3.0M |
| 2024-08-23 | 121.50 | 134.00 | 119.00 | 130.50 | 5.0M |
| 2024-08-22 | 127.50 | 128.00 | 123.50 | 124.00 | 2.1M |
| 2024-08-21 | 128.00 | 129.50 | 124.00 | 127.00 | 2.8M |
| 2024-08-20 | 126.50 | 131.00 | 124.50 | 128.50 | 5.9M |
| 2024-08-19 | 125.50 | 126.00 | 123.00 | 124.50 | 2.4M |
| 2024-08-16 | 128.50 | 129.50 | 123.50 | 124.00 | 6.4M |
| 2024-08-15 | 126.00 | 130.00 | 122.00 | 126.00 | 16.6M |
| 2024-08-14 | 118.00 | 126.50 | 117.50 | 122.00 | 7.3M |
| 2024-08-13 | 117.50 | 118.00 | 113.00 | 115.50 | 2.5M |
| 2024-08-12 | 108.00 | 119.00 | 108.00 | 115.50 | 4.6M |
| 2024-08-09 | 104.50 | 111.00 | 104.50 | 111.00 | 1.3M |
| 2024-08-08 | 98.00 | 102.00 | 96.20 | 101.00 | 2.8M |
| 2024-08-07 | 99.40 | 104.50 | 98.00 | 99.00 | 3.1M |
| 2024-08-06 | 109.00 | 109.00 | 95.20 | 98.50 | 5.3M |
| 2024-08-05 | 108.00 | 111.00 | 104.50 | 104.50 | 4.1M |
| 2024-08-02 | 121.50 | 124.00 | 116.00 | 116.00 | 2.6M |
| 2024-08-01 | 126.50 | 127.00 | 122.50 | 126.00 | 2.3M |
| 2024-07-31 | 118.00 | 127.50 | 118.00 | 122.00 | 4.4M |
| 2024-07-30 | 117.00 | 122.00 | 112.50 | 119.50 | 2.7M |
| 2024-07-29 | 119.00 | 125.00 | 115.50 | 117.00 | 4.7M |
| 2024-07-26 | 106.00 | 121.50 | 104.00 | 116.50 | 5.3M |
| 2024-07-23 | 110.00 | 116.00 | 109.00 | 110.50 | 4.5M |
| 2024-07-22 | 121.50 | 122.00 | 110.00 | 110.00 | 3.0M |
| 2024-07-19 | 125.50 | 129.00 | 119.00 | 122.00 | 3.7M |
| 2024-07-18 | 123.00 | 126.00 | 123.00 | 126.00 | 1.9M |
| 2024-07-17 | 123.50 | 128.50 | 122.00 | 126.50 | 2.7M |
| 2024-07-16 | 123.50 | 125.50 | 121.50 | 124.00 | 2.1M |
| 2024-07-15 | 125.00 | 128.00 | 122.50 | 123.50 | 3.2M |
| 2024-07-12 | 118.50 | 131.50 | 118.50 | 125.00 | 9.7M |
| 2024-07-11 | 131.00 | 137.00 | 122.00 | 122.00 | 13.7M |
| 2024-07-10 | 125.00 | 135.50 | 123.00 | 135.50 | 9.9M |
| 2024-07-09 | 121.50 | 127.50 | 119.00 | 123.50 | 6.8M |
| 2024-07-08 | 133.00 | 137.50 | 120.50 | 124.50 | 13.9M |
| 2024-07-05 | 122.50 | 128.50 | 119.00 | 128.50 | 12.0M |
| 2024-07-04 | 106.50 | 117.00 | 105.00 | 117.00 | 5.8M |
| 2024-07-03 | 108.50 | 110.00 | 106.00 | 106.50 | 2.2M |
| 2024-07-02 | 112.50 | 114.00 | 108.50 | 109.00 | 3.6M |
| 2024-07-01 | 109.50 | 114.00 | 105.50 | 110.50 | 3.6M |
| 2024-06-28 | 109.50 | 111.00 | 107.00 | 109.00 | 2.3M |
| 2024-06-27 | 109.50 | 114.00 | 107.50 | 110.00 | 4.1M |
| 2024-06-26 | 109.00 | 111.50 | 106.50 | 110.00 | 3.1M |
| 2024-06-25 | 110.00 | 111.00 | 100.00 | 107.50 | 6.7M |
| 2024-06-24 | 114.00 | 114.00 | 107.50 | 109.00 | 4.7M |
| 2024-06-21 | 112.50 | 116.00 | 107.50 | 114.00 | 6.0M |
| 2024-06-20 | 112.50 | 113.00 | 106.50 | 112.50 | 7.1M |
| 2024-06-19 | 117.00 | 118.00 | 109.50 | 112.50 | 17.8M |
| 2024-06-18 | 108.50 | 114.50 | 105.00 | 114.50 | 8.4M |
| 2024-06-17 | 98.00 | 104.50 | 97.00 | 104.50 | 6.6M |
| 2024-06-14 | 93.00 | 96.50 | 91.60 | 95.30 | 7.1M |
| 2024-06-13 | 89.60 | 92.10 | 88.20 | 90.70 | 5.1M |
| 2024-06-12 | 86.70 | 90.50 | 84.60 | 89.50 | 15.8M |
| 2024-06-11 | 76.60 | 84.20 | 75.00 | 84.20 | 5.8M |
| 2024-06-07 | 72.60 | 78.90 | 72.60 | 76.60 | 2.7M |
| 2024-06-06 | 74.70 | 75.20 | 72.50 | 73.00 | 1.4M |
| 2024-06-05 | 73.80 | 74.80 | 73.20 | 74.20 | 0.9M |
| 2024-06-04 | 73.00 | 75.70 | 71.70 | 73.70 | 1.8M |
| 2024-06-03 | 72.80 | 72.80 | 70.40 | 72.10 | 1.3M |
| 2024-05-31 | 73.10 | 74.40 | 72.10 | 72.10 | 0.9M |
| 2024-05-30 | 75.50 | 75.50 | 72.60 | 73.10 | 1.4M |
| 2024-05-29 | 76.20 | 76.80 | 73.60 | 75.50 | 1.6M |
| 2024-05-28 | 77.10 | 80.10 | 76.10 | 76.10 | 3.0M |
| 2024-05-27 | 76.50 | 77.60 | 74.50 | 76.80 | 2.1M |
| 2024-05-24 | 76.40 | 77.60 | 74.80 | 76.10 | 2.7M |
| 2024-05-23 | 75.10 | 82.00 | 73.40 | 76.40 | 8.1M |
| 2024-05-22 | 68.90 | 75.20 | 67.40 | 75.10 | 6.2M |
| 2024-05-21 | 68.10 | 69.80 | 66.50 | 68.40 | 2.9M |
| 2024-05-20 | 63.30 | 69.00 | 61.20 | 68.40 | 7.0M |
| 2024-05-17 | 63.30 | 63.30 | 62.50 | 63.30 | 1.7M |
| 2024-05-16 | 54.00 | 57.60 | 53.70 | 57.60 | 1.4M |
| 2024-05-15 | 53.30 | 53.30 | 52.10 | 52.40 | 0.2M |
| 2024-05-14 | 51.30 | 53.60 | 51.30 | 53.10 | 0.3M |
| 2024-05-13 | 52.20 | 52.20 | 51.20 | 51.70 | 0.2M |
| 2024-05-10 | 52.40 | 52.50 | 52.00 | 52.30 | 0.2M |
| 2024-05-09 | 53.00 | 53.00 | 52.30 | 52.40 | 0.1M |
| 2024-05-08 | 53.10 | 53.10 | 52.50 | 53.00 | 0.1M |
| 2024-05-07 | 53.80 | 54.20 | 51.90 | 53.20 | 0.2M |
| 2024-05-06 | 52.70 | 54.00 | 52.70 | 53.60 | 0.2M |
| 2024-05-03 | 53.30 | 53.40 | 52.50 | 52.70 | 0.2M |
| 2024-05-02 | 52.80 | 53.30 | 52.10 | 53.30 | 0.1M |
| 2024-04-30 | 53.20 | 54.70 | 52.60 | 52.80 | 0.5M |
| 2024-04-29 | 51.00 | 53.30 | 51.00 | 53.00 | 0.5M |
| 2024-04-26 | 50.30 | 50.70 | 50.00 | 50.30 | 0.1M |
| 2024-04-25 | 50.70 | 50.70 | 50.00 | 50.20 | 0.1M |
| 2024-04-24 | 50.90 | 51.50 | 50.50 | 50.50 | 0.1M |
| 2024-04-23 | 49.80 | 50.50 | 49.80 | 50.40 | 0.1M |
| 2024-04-22 | 50.20 | 50.30 | 49.60 | 49.80 | 0.2M |
| 2024-04-19 | 52.00 | 52.00 | 49.00 | 50.30 | 0.6M |
| 2024-04-18 | 52.00 | 52.40 | 51.60 | 52.00 | 0.2M |
| 2024-04-17 | 50.80 | 52.50 | 50.80 | 52.20 | 0.2M |
| 2024-04-16 | 52.00 | 52.00 | 50.50 | 50.80 | 0.6M |
| 2024-04-15 | 52.30 | 52.40 | 52.00 | 52.00 | 0.2M |
| 2024-04-12 | 52.30 | 52.60 | 52.30 | 52.40 | 0.1M |
| 2024-04-11 | 52.90 | 52.90 | 52.10 | 52.20 | 0.2M |
| 2024-04-10 | 52.50 | 53.60 | 52.50 | 52.80 | 0.2M |
| 2024-04-09 | 52.80 | 53.60 | 52.50 | 52.50 | 0.3M |
| 2024-04-08 | 52.20 | 52.50 | 52.10 | 52.50 | 0.1M |
| 2024-04-03 | 53.00 | 53.00 | 52.00 | 52.10 | 0.2M |
| 2024-04-02 | 54.00 | 54.00 | 53.00 | 53.10 | 0.2M |
| 2024-04-01 | 52.60 | 54.00 | 52.40 | 53.70 | 0.4M |
| 2024-03-29 | 51.90 | 52.40 | 51.70 | 52.00 | 0.2M |
| 2024-03-28 | 52.60 | 52.80 | 51.60 | 51.60 | 0.4M |
| 2024-03-27 | 51.90 | 52.70 | 51.70 | 52.60 | 0.3M |
| 2024-03-26 | 52.70 | 53.10 | 51.90 | 51.90 | 0.4M |
| 2024-03-25 | 52.40 | 53.50 | 51.90 | 52.70 | 0.4M |
| 2024-03-22 | 52.00 | 52.60 | 52.00 | 52.50 | 0.2M |
| 2024-03-21 | 52.30 | 52.70 | 51.90 | 52.00 | 0.3M |
| 2024-03-20 | 53.00 | 53.20 | 51.70 | 52.10 | 0.3M |
| 2024-03-19 | 53.30 | 54.10 | 52.50 | 52.90 | 0.4M |
| 2024-03-18 | 53.50 | 54.00 | 53.00 | 53.50 | 0.4M |
| 2024-03-15 | 54.40 | 55.30 | 53.70 | 53.90 | 0.3M |
| 2024-03-14 | 55.50 | 56.40 | 53.60 | 54.30 | 0.5M |
| 2024-03-13 | 58.10 | 58.20 | 55.90 | 56.00 | 0.7M |
| 2024-03-12 | 57.50 | 58.10 | 57.40 | 57.80 | 0.2M |
| 2024-03-11 | 57.30 | 58.80 | 57.20 | 57.90 | 0.3M |
| 2024-03-08 | 58.50 | 58.50 | 57.20 | 57.20 | 0.5M |
| 2024-03-07 | 59.90 | 59.90 | 58.10 | 58.50 | 0.5M |
| 2024-03-06 | 60.00 | 60.50 | 59.60 | 59.90 | 0.2M |
| 2024-03-05 | 61.00 | 62.10 | 59.70 | 60.20 | 0.4M |
| 2024-03-04 | 62.70 | 63.00 | 59.20 | 60.90 | 1.1M |
| 2024-03-01 | 63.10 | 63.20 | 62.80 | 63.00 | 0.2M |
| 2024-02-29 | 64.00 | 64.20 | 63.10 | 63.40 | 0.2M |
| 2024-02-27 | 65.50 | 65.60 | 63.60 | 63.90 | 0.3M |
| 2024-02-26 | 64.50 | 65.30 | 64.50 | 65.10 | 0.2M |
| 2024-02-23 | 64.40 | 65.60 | 64.40 | 64.60 | 0.2M |
| 2024-02-22 | 64.80 | 65.60 | 64.20 | 64.40 | 0.3M |
| 2024-02-21 | 64.80 | 64.80 | 64.10 | 64.10 | 0.1M |
| 2024-02-20 | 65.30 | 65.40 | 63.60 | 64.20 | 0.2M |
| 2024-02-19 | 64.00 | 65.80 | 63.80 | 64.90 | 0.4M |
| 2024-02-16 | 63.60 | 63.90 | 62.80 | 63.60 | 0.3M |
| 2024-02-15 | 63.40 | 64.00 | 62.50 | 64.00 | 0.2M |
| 2024-02-05 | 63.60 | 63.60 | 61.40 | 62.60 | 0.4M |
| 2024-02-02 | 65.10 | 65.10 | 63.50 | 63.60 | 0.3M |
| 2024-02-01 | 65.00 | 65.00 | 64.30 | 64.50 | 0.1M |
| 2024-01-31 | 65.10 | 65.30 | 64.30 | 64.50 | 0.2M |
| 2024-01-30 | 65.80 | 65.80 | 64.50 | 65.00 | 0.2M |
| 2024-01-29 | 66.10 | 66.10 | 65.10 | 65.90 | 0.1M |
| 2024-01-26 | 66.40 | 66.40 | 65.50 | 65.70 | 0.1M |
| 2024-01-25 | 67.10 | 67.70 | 66.30 | 66.40 | 0.2M |
| 2024-01-24 | 68.00 | 68.00 | 66.70 | 67.00 | 0.1M |
| 2024-01-23 | 67.60 | 69.70 | 67.00 | 67.30 | 0.6M |
| 2024-01-22 | 65.40 | 67.50 | 65.20 | 67.30 | 0.3M |
| 2024-01-19 | 65.20 | 65.30 | 64.10 | 64.70 | 0.2M |
| 2024-01-18 | 65.00 | 66.10 | 64.60 | 64.70 | 0.2M |
| 2024-01-17 | 67.00 | 67.50 | 65.00 | 65.00 | 0.4M |
| 2024-01-16 | 68.30 | 68.30 | 66.70 | 67.00 | 0.3M |
| 2024-01-15 | 67.50 | 69.40 | 66.40 | 68.30 | 0.5M |
| 2024-01-12 | 66.00 | 68.70 | 66.00 | 66.60 | 0.4M |
| 2024-01-11 | 67.80 | 68.60 | 65.80 | 66.20 | 0.5M |
| 2024-01-10 | 67.30 | 68.70 | 66.70 | 67.90 | 0.3M |
| 2024-01-09 | 70.60 | 70.60 | 67.20 | 67.50 | 0.8M |
| 2024-01-08 | 65.20 | 70.10 | 65.20 | 69.80 | 1.3M |
| 2024-01-05 | 64.80 | 65.60 | 64.60 | 65.20 | 0.1M |
| 2024-01-04 | 65.20 | 65.20 | 64.60 | 64.80 | 0.1M |
| 2024-01-03 | 66.70 | 66.70 | 65.10 | 65.20 | 0.1M |
| 2024-01-02 | 66.80 | 66.90 | 66.00 | 66.10 | 0.1M |