181.50
最終更新: 2025-09-30
| 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 | 76.52 | 84.00 | 76.51 | 80.41 | 3.4M |
| 2024-12-30 | 76.52 | 78.77 | 76.07 | 76.93 | 1.1M |
| 2024-12-27 | 73.43 | 78.88 | 73.43 | 76.95 | 2.2M |
| 2024-12-26 | 73.32 | 76.42 | 73.17 | 73.73 | 1.4M |
| 2024-12-25 | 76.31 | 78.00 | 73.23 | 73.73 | 1.5M |
| 2024-12-24 | 75.50 | 77.77 | 74.51 | 76.75 | 1.4M |
| 2024-12-23 | 73.81 | 79.47 | 73.81 | 75.71 | 2.6M |
| 2024-12-20 | 71.60 | 74.77 | 70.60 | 73.81 | 2.5M |
| 2024-12-19 | 70.20 | 72.95 | 70.02 | 71.34 | 1.9M |
| 2024-12-18 | 73.10 | 73.48 | 70.18 | 71.59 | 1.7M |
| 2024-12-17 | 78.90 | 79.19 | 72.60 | 72.96 | 3.0M |
| 2024-12-16 | 79.45 | 80.90 | 75.50 | 79.22 | 3.0M |
| 2024-12-13 | 81.15 | 83.80 | 79.01 | 79.80 | 2.1M |
| 2024-12-12 | 81.80 | 82.81 | 78.52 | 81.67 | 2.3M |
| 2024-12-11 | 80.42 | 82.67 | 78.00 | 81.80 | 2.9M |
| 2024-12-10 | 76.66 | 83.15 | 73.01 | 80.71 | 4.5M |
| 2024-12-09 | 73.11 | 74.39 | 71.59 | 71.94 | 1.5M |
| 2024-12-06 | 72.42 | 74.00 | 71.47 | 73.40 | 2.1M |
| 2024-12-05 | 76.50 | 77.38 | 71.81 | 72.28 | 3.2M |
| 2024-12-04 | 75.97 | 80.75 | 75.25 | 77.49 | 3.5M |
| 2024-12-03 | 75.58 | 77.91 | 74.37 | 76.99 | 3.0M |
| 2024-12-02 | 74.65 | 77.07 | 73.10 | 75.10 | 3.3M |
| 2024-11-29 | 66.70 | 76.28 | 66.37 | 74.65 | 5.2M |
| 2024-11-28 | 67.58 | 68.78 | 66.21 | 66.91 | 1.7M |
| 2024-11-27 | 66.02 | 67.67 | 63.50 | 67.58 | 2.1M |
| 2024-11-26 | 65.07 | 68.00 | 64.42 | 66.02 | 2.7M |
| 2024-11-25 | 64.08 | 65.19 | 62.00 | 65.06 | 2.4M |
| 2024-11-22 | 67.84 | 69.07 | 63.56 | 63.89 | 3.4M |
| 2024-11-21 | 68.03 | 69.85 | 66.76 | 68.35 | 1.9M |
| 2024-11-20 | 68.30 | 69.69 | 66.69 | 68.05 | 2.8M |
| 2024-11-19 | 66.60 | 69.00 | 64.00 | 68.30 | 3.9M |
| 2024-11-18 | 64.88 | 68.65 | 64.15 | 66.44 | 5.2M |
| 2024-11-15 | 70.78 | 72.39 | 64.01 | 64.79 | 5.2M |
| 2024-11-14 | 73.03 | 74.67 | 70.01 | 71.03 | 2.3M |
| 2024-11-13 | 75.20 | 76.01 | 72.19 | 73.94 | 3.3M |
| 2024-11-12 | 74.92 | 76.49 | 74.75 | 76.03 | 2.1M |
| 2024-11-11 | 77.00 | 78.60 | 74.40 | 75.26 | 2.9M |
| 2024-11-08 | 76.00 | 80.00 | 74.51 | 76.50 | 3.9M |
| 2024-11-07 | 70.29 | 77.40 | 69.75 | 75.55 | 5.5M |
| 2024-11-06 | 73.00 | 75.50 | 69.20 | 70.70 | 4.4M |
| 2024-11-05 | 71.44 | 74.77 | 71.02 | 72.43 | 4.3M |
| 2024-11-04 | 70.94 | 73.99 | 70.94 | 71.90 | 3.9M |
| 2024-11-01 | 72.42 | 72.45 | 69.04 | 69.88 | 3.7M |
| 2024-10-31 | 69.66 | 71.95 | 68.00 | 71.00 | 5.0M |
| 2024-10-30 | 69.83 | 76.00 | 68.03 | 70.01 | 9.4M |
| 2024-10-29 | 63.00 | 69.48 | 63.00 | 69.48 | 7.0M |
| 2024-10-28 | 60.15 | 61.36 | 57.00 | 57.90 | 4.0M |
| 2024-10-25 | 60.39 | 61.03 | 57.85 | 60.17 | 2.9M |
| 2024-10-24 | 60.02 | 61.07 | 58.13 | 60.02 | 2.9M |
| 2024-10-23 | 60.97 | 62.48 | 59.15 | 59.94 | 3.6M |
| 2024-10-22 | 55.53 | 63.66 | 55.53 | 60.93 | 6.4M |
| 2024-10-21 | 55.00 | 58.20 | 54.18 | 56.51 | 4.7M |
| 2024-10-18 | 51.99 | 56.50 | 50.31 | 55.27 | 6.1M |
| 2024-10-17 | 55.80 | 57.62 | 51.40 | 51.88 | 5.3M |
| 2024-10-16 | 55.21 | 56.85 | 53.52 | 54.88 | 3.8M |
| 2024-10-15 | 61.00 | 61.00 | 55.82 | 56.85 | 6.0M |
| 2024-10-14 | 47.11 | 57.37 | 47.11 | 57.37 | 8.4M |
| 2024-10-11 | 48.55 | 50.00 | 47.00 | 47.81 | 3.4M |
| 2024-10-10 | 51.46 | 54.68 | 49.01 | 49.06 | 6.9M |
| 2024-10-09 | 47.68 | 55.00 | 46.55 | 50.20 | 8.6M |
| 2024-10-08 | 47.96 | 49.07 | 43.94 | 49.07 | 12.2M |
| 2024-09-30 | 36.00 | 41.87 | 34.90 | 40.89 | 4.7M |
| 2024-09-27 | 31.85 | 36.20 | 31.70 | 34.89 | 3.3M |
| 2024-09-26 | 31.50 | 31.87 | 30.79 | 31.76 | 1.9M |
| 2024-09-25 | 31.61 | 32.85 | 31.31 | 31.56 | 1.9M |
| 2024-09-24 | 30.18 | 32.13 | 29.49 | 31.70 | 2.3M |
| 2024-09-23 | 29.95 | 30.25 | 29.52 | 29.64 | 0.6M |
| 2024-09-20 | 30.11 | 30.26 | 29.52 | 30.26 | 0.8M |
| 2024-09-19 | 30.13 | 30.49 | 29.02 | 30.05 | 1.4M |
| 2024-09-18 | 30.61 | 30.64 | 29.20 | 29.54 | 1.4M |
| 2024-09-13 | 31.11 | 31.62 | 30.40 | 30.52 | 1.1M |
| 2024-09-12 | 31.58 | 31.87 | 31.05 | 31.11 | 0.8M |
| 2024-09-11 | 31.00 | 31.96 | 31.00 | 31.59 | 0.9M |
| 2024-09-10 | 31.34 | 31.75 | 30.77 | 31.46 | 1.4M |
| 2024-09-09 | 32.94 | 33.05 | 31.34 | 31.60 | 2.7M |
| 2024-09-06 | 32.60 | 33.55 | 32.40 | 32.90 | 1.3M |
| 2024-09-05 | 32.00 | 32.68 | 31.80 | 32.66 | 1.3M |
| 2024-09-04 | 32.00 | 32.92 | 31.55 | 32.26 | 1.7M |
| 2024-09-03 | 32.38 | 33.26 | 32.20 | 32.28 | 2.4M |
| 2024-09-02 | 31.83 | 33.58 | 31.40 | 32.64 | 3.4M |
| 2024-08-30 | 31.00 | 32.50 | 31.00 | 31.85 | 3.6M |
| 2024-08-29 | 29.43 | 32.30 | 29.29 | 31.43 | 5.2M |
| 2024-08-28 | 28.66 | 30.88 | 28.31 | 30.28 | 4.5M |
| 2024-08-27 | 27.93 | 28.85 | 27.85 | 28.29 | 2.4M |
| 2024-08-26 | 28.00 | 28.23 | 27.41 | 28.12 | 2.9M |
| 2024-08-23 | 27.60 | 28.89 | 27.54 | 27.74 | 4.2M |
| 2024-08-22 | 29.00 | 29.76 | 28.40 | 28.53 | 4.7M |
| 2024-08-21 | 27.71 | 29.60 | 27.51 | 29.25 | 5.9M |
| 2024-08-20 | 26.87 | 28.99 | 26.54 | 28.30 | 8.2M |
| 2024-08-19 | 25.88 | 30.50 | 25.34 | 27.74 | 11.1M |
| 2024-08-16 | 23.62 | 25.86 | 22.55 | 25.86 | 7.2M |
| 2024-08-15 | 21.07 | 21.68 | 20.90 | 21.55 | 1.7M |
| 2024-08-14 | 21.09 | 21.26 | 20.57 | 21.11 | 1.7M |
| 2024-08-13 | 20.35 | 21.07 | 20.25 | 21.01 | 2.4M |
| 2024-08-12 | 20.20 | 20.73 | 19.93 | 20.52 | 1.7M |
| 2024-08-09 | 20.90 | 21.06 | 20.23 | 20.30 | 1.8M |
| 2024-08-08 | 19.80 | 20.88 | 19.66 | 20.68 | 3.0M |
| 2024-08-07 | 20.70 | 20.70 | 19.96 | 20.08 | 2.0M |
| 2024-08-06 | 20.55 | 20.78 | 20.31 | 20.66 | 2.4M |
| 2024-08-05 | 20.33 | 21.40 | 20.20 | 20.30 | 4.5M |
| 2024-08-02 | 19.87 | 21.15 | 19.60 | 20.32 | 3.4M |
| 2024-08-01 | 20.37 | 21.18 | 19.96 | 20.00 | 3.9M |
| 2024-07-31 | 18.99 | 20.69 | 18.80 | 20.55 | 5.4M |
| 2024-07-30 | 19.31 | 21.72 | 19.03 | 19.58 | 6.0M |
| 2024-07-29 | 18.19 | 18.59 | 17.79 | 18.12 | 1.3M |
| 2024-07-26 | 18.40 | 18.69 | 18.23 | 18.25 | 1.1M |
| 2024-07-25 | 17.84 | 18.63 | 17.69 | 18.32 | 2.1M |
| 2024-07-24 | 18.42 | 19.20 | 17.81 | 18.02 | 2.7M |
| 2024-07-23 | 20.16 | 20.20 | 19.15 | 19.16 | 1.1M |
| 2024-07-22 | 20.34 | 20.56 | 20.00 | 20.18 | 1.0M |
| 2024-07-19 | 19.95 | 20.33 | 19.34 | 20.15 | 1.9M |
| 2024-07-18 | 19.24 | 19.41 | 18.94 | 19.37 | 1.2M |
| 2024-07-17 | 19.78 | 19.78 | 19.27 | 19.48 | 1.2M |
| 2024-07-16 | 19.99 | 20.24 | 19.52 | 19.65 | 1.1M |
| 2024-07-15 | 20.56 | 20.78 | 20.10 | 20.15 | 0.9M |
| 2024-07-12 | 21.08 | 21.25 | 20.43 | 20.55 | 1.1M |
| 2024-07-11 | 20.52 | 21.16 | 20.42 | 20.86 | 1.2M |
| 2024-07-10 | 20.16 | 20.64 | 19.88 | 20.26 | 0.9M |
| 2024-07-09 | 20.78 | 20.86 | 19.71 | 20.44 | 1.9M |
| 2024-07-08 | 21.12 | 21.47 | 20.51 | 20.63 | 2.0M |
| 2024-07-05 | 20.92 | 21.73 | 20.60 | 21.22 | 2.4M |
| 2024-07-04 | 21.93 | 22.14 | 20.98 | 21.09 | 2.0M |
| 2024-07-03 | 21.98 | 22.50 | 21.76 | 22.03 | 1.7M |
| 2024-07-02 | 21.39 | 22.90 | 21.15 | 22.33 | 3.1M |
| 2024-07-01 | 21.78 | 21.97 | 20.82 | 21.34 | 1.8M |
| 2024-06-28 | 20.91 | 21.98 | 20.61 | 21.13 | 2.7M |
| 2024-06-27 | 21.00 | 21.33 | 20.60 | 20.87 | 1.5M |
| 2024-06-26 | 20.07 | 21.04 | 19.99 | 21.00 | 1.4M |
| 2024-06-25 | 20.66 | 20.66 | 19.89 | 20.17 | 1.7M |
| 2024-06-24 | 21.16 | 21.31 | 20.30 | 20.48 | 1.6M |
| 2024-06-21 | 21.05 | 21.63 | 20.75 | 21.26 | 1.5M |
| 2024-06-20 | 21.19 | 21.65 | 20.85 | 20.90 | 1.2M |
| 2024-06-19 | 22.00 | 22.12 | 21.03 | 21.30 | 1.7M |
| 2024-06-18 | 21.89 | 22.28 | 21.89 | 22.02 | 0.8M |
| 2024-06-17 | 22.25 | 22.43 | 21.95 | 21.97 | 1.1M |
| 2024-06-14 | 22.12 | 22.40 | 21.98 | 22.20 | 0.9M |
| 2024-06-13 | 22.82 | 23.08 | 22.20 | 22.33 | 1.2M |
| 2024-06-12 | 23.55 | 23.79 | 22.78 | 22.89 | 1.2M |
| 2024-06-11 | 23.30 | 23.50 | 22.68 | 23.46 | 1.2M |
| 2024-06-07 | 22.88 | 23.55 | 22.68 | 23.37 | 1.9M |
| 2024-06-06 | 23.60 | 23.92 | 22.20 | 22.28 | 2.3M |
| 2024-06-05 | 24.24 | 24.45 | 23.60 | 23.70 | 1.2M |
| 2024-06-04 | 24.23 | 24.62 | 24.06 | 24.48 | 0.9M |
| 2024-06-03 | 24.98 | 25.36 | 24.18 | 24.40 | 1.2M |
| 2024-05-31 | 25.08 | 25.79 | 24.96 | 25.17 | 1.2M |
| 2024-05-30 | 25.64 | 25.64 | 24.80 | 25.00 | 0.7M |
| 2024-05-29 | 25.35 | 26.01 | 25.21 | 25.33 | 0.7M |
| 2024-05-28 | 26.00 | 26.28 | 25.31 | 25.53 | 1.0M |
| 2024-05-27 | 26.40 | 26.48 | 25.91 | 26.09 | 1.0M |
| 2024-05-24 | 26.58 | 26.93 | 26.31 | 26.40 | 0.8M |
| 2024-05-23 | 27.10 | 27.27 | 26.51 | 26.63 | 0.9M |
| 2024-05-22 | 27.07 | 27.50 | 26.64 | 27.22 | 1.1M |
| 2024-05-21 | 27.50 | 27.67 | 26.84 | 27.07 | 1.3M |
| 2024-05-20 | 26.24 | 28.00 | 26.20 | 27.50 | 2.4M |
| 2024-05-17 | 27.08 | 27.15 | 26.12 | 26.25 | 1.1M |
| 2024-05-16 | 27.30 | 27.30 | 26.84 | 26.93 | 1.0M |
| 2024-05-15 | 26.91 | 27.47 | 26.82 | 27.05 | 1.0M |
| 2024-05-14 | 26.60 | 27.49 | 26.30 | 27.26 | 1.4M |
| 2024-05-13 | 27.79 | 27.80 | 26.23 | 26.48 | 2.3M |
| 2024-05-10 | 28.32 | 28.75 | 27.72 | 27.89 | 1.5M |
| 2024-05-09 | 28.83 | 29.01 | 28.17 | 28.32 | 1.5M |
| 2024-05-08 | 28.91 | 29.69 | 28.60 | 28.87 | 1.2M |
| 2024-05-07 | 29.24 | 29.50 | 28.53 | 29.17 | 1.5M |
| 2024-05-06 | 27.90 | 29.40 | 27.40 | 29.26 | 2.5M |
| 2024-04-30 | 26.91 | 28.00 | 26.77 | 27.44 | 1.6M |
| 2024-04-29 | 27.00 | 27.29 | 26.31 | 26.89 | 1.8M |
| 2024-04-26 | 26.50 | 27.76 | 26.50 | 27.06 | 1.4M |
| 2024-04-25 | 27.11 | 27.69 | 26.78 | 27.50 | 1.3M |
| 2024-04-24 | 25.80 | 27.79 | 25.80 | 27.66 | 2.2M |
| 2024-04-23 | 27.18 | 27.18 | 25.65 | 26.14 | 1.9M |
| 2024-04-22 | 24.64 | 26.49 | 24.38 | 26.19 | 2.7M |
| 2024-04-19 | 25.01 | 25.50 | 23.80 | 25.05 | 3.4M |
| 2024-04-18 | 26.07 | 26.50 | 25.07 | 25.07 | 3.0M |
| 2024-04-17 | 26.00 | 27.60 | 26.00 | 26.45 | 3.0M |
| 2024-04-16 | 26.11 | 29.00 | 25.79 | 26.39 | 3.5M |
| 2024-04-15 | 27.09 | 27.55 | 25.23 | 25.70 | 2.4M |
| 2024-04-12 | 26.48 | 28.30 | 26.22 | 27.57 | 3.1M |
| 2024-04-11 | 26.04 | 27.00 | 25.00 | 26.61 | 2.8M |
| 2024-04-10 | 28.45 | 29.46 | 25.53 | 26.09 | 3.8M |
| 2024-04-09 | 28.01 | 29.08 | 27.29 | 28.01 | 1.4M |
| 2024-04-08 | 29.31 | 29.39 | 28.10 | 28.12 | 1.7M |
| 2024-04-03 | 29.30 | 29.32 | 28.60 | 29.28 | 0.7M |
| 2024-04-02 | 29.94 | 29.94 | 28.95 | 29.12 | 1.0M |
| 2024-04-01 | 29.27 | 30.67 | 29.14 | 30.00 | 1.3M |
| 2024-03-29 | 29.16 | 29.49 | 28.72 | 29.03 | 0.8M |
| 2024-03-28 | 29.68 | 29.76 | 28.81 | 29.20 | 1.7M |
| 2024-03-27 | 29.85 | 30.70 | 29.57 | 29.83 | 1.4M |
| 2024-03-26 | 30.80 | 30.80 | 29.76 | 29.85 | 1.1M |
| 2024-03-25 | 30.76 | 31.33 | 30.41 | 30.50 | 1.0M |
| 2024-03-22 | 32.20 | 32.20 | 30.85 | 30.92 | 1.1M |
| 2024-03-21 | 31.88 | 32.50 | 31.50 | 32.10 | 1.1M |
| 2024-03-20 | 31.92 | 32.48 | 31.52 | 32.24 | 1.3M |
| 2024-03-19 | 30.88 | 31.87 | 30.71 | 31.67 | 1.3M |
| 2024-03-18 | 30.83 | 31.35 | 30.15 | 30.87 | 1.2M |
| 2024-03-15 | 30.54 | 31.12 | 30.30 | 30.72 | 1.0M |
| 2024-03-14 | 31.59 | 31.89 | 30.16 | 30.53 | 2.2M |
| 2024-03-13 | 32.09 | 32.35 | 31.57 | 31.74 | 0.8M |
| 2024-03-12 | 32.16 | 32.48 | 31.93 | 32.03 | 0.7M |
| 2024-03-11 | 32.18 | 32.74 | 31.81 | 32.15 | 0.9M |
| 2024-03-08 | 31.60 | 32.55 | 31.60 | 32.21 | 1.0M |
| 2024-03-07 | 31.73 | 33.50 | 31.42 | 31.85 | 1.4M |
| 2024-03-06 | 32.06 | 32.56 | 31.17 | 31.45 | 1.2M |
| 2024-03-05 | 31.66 | 32.96 | 30.90 | 32.05 | 1.7M |
| 2024-03-04 | 31.72 | 31.80 | 30.70 | 31.34 | 0.6M |
| 2024-03-01 | 31.19 | 31.80 | 30.60 | 31.40 | 1.0M |
| 2024-02-29 | 30.55 | 31.91 | 30.55 | 31.20 | 1.5M |
| 2024-02-28 | 33.50 | 33.89 | 31.10 | 31.10 | 1.7M |
| 2024-02-27 | 32.82 | 33.39 | 32.26 | 33.21 | 0.6M |
| 2024-02-26 | 33.93 | 34.36 | 32.50 | 32.88 | 0.6M |
| 2024-02-23 | 32.99 | 33.42 | 32.33 | 33.30 | 1.3M |
| 2024-02-22 | 33.16 | 33.61 | 32.55 | 33.10 | 1.1M |
| 2024-02-21 | 31.48 | 33.47 | 31.48 | 32.96 | 1.5M |
| 2024-02-20 | 31.58 | 32.48 | 31.18 | 31.78 | 1.1M |
| 2024-02-19 | 30.27 | 31.98 | 30.00 | 31.78 | 1.7M |
| 2024-02-08 | 26.40 | 31.58 | 26.00 | 30.35 | 2.2M |
| 2024-02-07 | 28.36 | 28.36 | 26.80 | 27.13 | 2.3M |
| 2024-02-06 | 27.60 | 29.52 | 26.54 | 28.28 | 2.4M |
| 2024-02-05 | 29.61 | 29.85 | 27.00 | 27.90 | 2.5M |
| 2024-02-02 | 31.27 | 31.87 | 29.00 | 30.05 | 1.1M |
| 2024-02-01 | 31.30 | 31.38 | 30.10 | 30.86 | 1.3M |
| 2024-01-31 | 33.00 | 33.30 | 31.17 | 31.54 | 1.5M |
| 2024-01-30 | 33.10 | 33.40 | 32.60 | 32.82 | 0.8M |
| 2024-01-29 | 34.61 | 34.97 | 33.07 | 33.11 | 1.2M |
| 2024-01-26 | 34.88 | 35.30 | 34.33 | 34.74 | 1.0M |
| 2024-01-25 | 33.07 | 35.66 | 33.07 | 35.03 | 1.9M |
| 2024-01-24 | 34.31 | 34.54 | 32.23 | 33.19 | 1.7M |
| 2024-01-23 | 34.80 | 34.83 | 33.01 | 34.31 | 1.9M |
| 2024-01-22 | 35.40 | 37.37 | 34.35 | 34.80 | 2.1M |
| 2024-01-19 | 33.86 | 34.97 | 33.59 | 34.44 | 1.0M |
| 2024-01-18 | 34.64 | 34.98 | 33.01 | 33.87 | 1.1M |
| 2024-01-17 | 35.45 | 35.64 | 34.55 | 34.58 | 0.8M |
| 2024-01-16 | 35.70 | 36.28 | 34.80 | 35.67 | 0.9M |
| 2024-01-15 | 34.62 | 35.92 | 34.48 | 35.43 | 0.7M |
| 2024-01-12 | 35.35 | 35.35 | 34.50 | 34.88 | 0.8M |
| 2024-01-11 | 35.15 | 35.45 | 34.50 | 34.90 | 0.7M |
| 2024-01-10 | 34.80 | 35.33 | 34.04 | 35.15 | 0.7M |
| 2024-01-09 | 34.34 | 34.88 | 33.61 | 34.61 | 0.6M |
| 2024-01-08 | 35.20 | 35.30 | 34.20 | 34.21 | 0.7M |
| 2024-01-05 | 35.70 | 35.95 | 34.80 | 35.08 | 1.4M |
| 2024-01-04 | 36.37 | 36.80 | 35.80 | 35.89 | 0.6M |
| 2024-01-03 | 36.60 | 36.73 | 36.02 | 36.40 | 0.6M |
| 2024-01-02 | 37.88 | 38.05 | 36.51 | 36.64 | 0.8M |