212.01
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 | 115.03 | 115.80 | 109.80 | 110.06 | 11.8M |
| 2024-12-30 | 113.50 | 119.50 | 110.88 | 115.95 | 16.2M |
| 2024-12-27 | 117.71 | 121.97 | 113.51 | 115.48 | 21.7M |
| 2024-12-26 | 104.00 | 115.28 | 103.98 | 115.28 | 18.9M |
| 2024-12-25 | 105.43 | 108.00 | 103.10 | 104.80 | 13.3M |
| 2024-12-24 | 108.40 | 111.68 | 105.55 | 108.70 | 18.3M |
| 2024-12-23 | 113.00 | 113.00 | 104.67 | 107.00 | 23.6M |
| 2024-12-20 | 101.00 | 111.67 | 99.84 | 111.67 | 20.7M |
| 2024-12-19 | 90.99 | 101.52 | 90.99 | 101.52 | 20.0M |
| 2024-12-18 | 85.01 | 93.20 | 84.33 | 92.29 | 12.3M |
| 2024-12-17 | 87.33 | 88.36 | 84.72 | 84.80 | 8.8M |
| 2024-12-16 | 94.14 | 94.96 | 87.63 | 88.10 | 13.3M |
| 2024-12-13 | 90.81 | 94.50 | 90.81 | 92.31 | 13.5M |
| 2024-12-12 | 92.86 | 93.19 | 89.61 | 91.90 | 12.1M |
| 2024-12-11 | 85.19 | 93.94 | 85.05 | 93.93 | 19.8M |
| 2024-12-10 | 86.20 | 86.60 | 84.20 | 85.40 | 6.7M |
| 2024-12-09 | 84.06 | 84.89 | 82.87 | 83.79 | 3.3M |
| 2024-12-06 | 84.01 | 85.48 | 82.82 | 84.53 | 4.8M |
| 2024-12-05 | 83.04 | 85.42 | 82.36 | 84.30 | 5.1M |
| 2024-12-04 | 85.90 | 87.59 | 83.83 | 84.16 | 7.4M |
| 2024-12-03 | 84.20 | 84.69 | 82.70 | 83.67 | 3.6M |
| 2024-12-02 | 84.98 | 84.99 | 83.57 | 84.11 | 4.4M |
| 2024-11-29 | 82.60 | 85.30 | 82.00 | 84.29 | 5.3M |
| 2024-11-28 | 82.12 | 85.62 | 81.88 | 83.38 | 6.4M |
| 2024-11-27 | 80.25 | 82.35 | 78.87 | 82.11 | 3.7M |
| 2024-11-26 | 81.00 | 81.81 | 80.10 | 80.35 | 2.6M |
| 2024-11-25 | 81.75 | 82.40 | 79.60 | 81.11 | 4.7M |
| 2024-11-22 | 84.79 | 86.24 | 81.75 | 81.75 | 5.6M |
| 2024-11-21 | 84.20 | 85.50 | 83.77 | 84.53 | 3.6M |
| 2024-11-20 | 84.50 | 85.26 | 83.45 | 84.64 | 3.9M |
| 2024-11-19 | 82.28 | 84.88 | 81.90 | 84.45 | 6.4M |
| 2024-11-18 | 84.50 | 85.20 | 80.67 | 81.41 | 8.0M |
| 2024-11-15 | 87.40 | 89.11 | 84.80 | 84.80 | 7.6M |
| 2024-11-14 | 91.60 | 94.30 | 88.10 | 88.45 | 7.5M |
| 2024-11-13 | 91.55 | 92.50 | 89.20 | 92.50 | 7.3M |
| 2024-11-12 | 93.16 | 95.20 | 90.88 | 92.40 | 10.4M |
| 2024-11-11 | 89.69 | 93.67 | 89.31 | 92.18 | 11.4M |
| 2024-11-08 | 91.42 | 93.18 | 89.41 | 89.69 | 9.3M |
| 2024-11-07 | 89.79 | 91.63 | 88.77 | 90.42 | 7.4M |
| 2024-11-06 | 91.60 | 92.60 | 88.80 | 89.77 | 10.5M |
| 2024-11-05 | 86.33 | 91.38 | 85.88 | 90.59 | 11.4M |
| 2024-11-04 | 85.25 | 87.25 | 85.03 | 86.11 | 5.0M |
| 2024-11-01 | 87.50 | 89.10 | 85.20 | 85.37 | 9.8M |
| 2024-10-31 | 88.81 | 90.70 | 87.70 | 88.38 | 12.2M |
| 2024-10-30 | 87.80 | 91.20 | 87.37 | 89.59 | 10.8M |
| 2024-10-29 | 87.15 | 91.50 | 87.15 | 88.05 | 11.2M |
| 2024-10-28 | 88.15 | 89.54 | 86.95 | 88.97 | 9.8M |
| 2024-10-25 | 90.42 | 90.88 | 87.90 | 89.09 | 10.4M |
| 2024-10-24 | 89.00 | 91.62 | 88.50 | 90.03 | 11.8M |
| 2024-10-23 | 91.82 | 96.62 | 90.01 | 91.84 | 15.9M |
| 2024-10-22 | 96.00 | 96.00 | 89.61 | 91.80 | 20.3M |
| 2024-10-21 | 90.00 | 96.44 | 89.05 | 96.44 | 23.8M |
| 2024-10-18 | 79.34 | 87.67 | 78.25 | 87.67 | 17.2M |
| 2024-10-17 | 79.32 | 82.75 | 77.01 | 79.70 | 14.4M |
| 2024-10-16 | 75.38 | 78.20 | 74.46 | 76.27 | 11.7M |
| 2024-10-15 | 76.00 | 82.28 | 75.17 | 78.79 | 20.4M |
| 2024-10-14 | 70.90 | 74.80 | 70.50 | 74.80 | 12.4M |
| 2024-10-11 | 69.57 | 71.99 | 66.79 | 68.00 | 8.0M |
| 2024-10-10 | 75.32 | 76.92 | 70.00 | 71.61 | 13.6M |
| 2024-10-09 | 71.50 | 78.62 | 69.25 | 75.00 | 19.5M |
| 2024-10-08 | 71.48 | 71.48 | 68.23 | 71.48 | 10.2M |
| 2024-09-30 | 62.69 | 64.98 | 61.19 | 64.98 | 9.5M |
| 2024-09-27 | 56.02 | 59.11 | 55.66 | 59.07 | 4.7M |
| 2024-09-26 | 51.63 | 55.31 | 51.62 | 55.21 | 6.0M |
| 2024-09-25 | 52.51 | 53.37 | 51.83 | 51.99 | 5.3M |
| 2024-09-24 | 49.94 | 52.37 | 49.66 | 51.95 | 4.8M |
| 2024-09-23 | 49.21 | 50.20 | 49.02 | 49.67 | 1.7M |
| 2024-09-20 | 50.66 | 50.70 | 49.18 | 49.51 | 2.2M |
| 2024-09-19 | 50.20 | 51.29 | 49.52 | 50.61 | 2.9M |
| 2024-09-18 | 49.36 | 50.01 | 48.68 | 49.90 | 2.0M |
| 2024-09-13 | 50.14 | 50.34 | 49.30 | 49.38 | 1.6M |
| 2024-09-12 | 50.80 | 51.37 | 50.08 | 50.13 | 2.0M |
| 2024-09-11 | 50.49 | 50.80 | 50.00 | 50.57 | 1.6M |
| 2024-09-10 | 50.23 | 50.89 | 49.02 | 50.49 | 2.9M |
| 2024-09-09 | 49.98 | 50.57 | 49.49 | 50.20 | 2.6M |
| 2024-09-06 | 51.24 | 51.56 | 50.04 | 50.07 | 2.5M |
| 2024-09-05 | 51.64 | 52.08 | 51.16 | 51.26 | 2.6M |
| 2024-09-04 | 50.80 | 51.93 | 50.53 | 51.63 | 2.2M |
| 2024-09-03 | 50.87 | 52.37 | 50.87 | 51.44 | 3.3M |
| 2024-09-02 | 53.45 | 53.53 | 51.01 | 51.01 | 4.6M |
| 2024-08-30 | 51.83 | 53.95 | 51.58 | 53.54 | 5.6M |
| 2024-08-29 | 51.51 | 52.50 | 51.30 | 51.85 | 3.5M |
| 2024-08-28 | 51.73 | 52.14 | 51.41 | 51.60 | 2.4M |
| 2024-08-27 | 53.06 | 53.20 | 51.73 | 51.73 | 2.6M |
| 2024-08-26 | 53.50 | 53.67 | 52.60 | 52.83 | 1.9M |
| 2024-08-23 | 52.61 | 53.41 | 52.36 | 53.11 | 1.9M |
| 2024-08-22 | 53.59 | 53.68 | 52.90 | 53.10 | 2.1M |
| 2024-08-21 | 54.46 | 54.79 | 53.50 | 53.66 | 2.4M |
| 2024-08-20 | 54.95 | 55.15 | 53.95 | 54.24 | 2.4M |
| 2024-08-19 | 55.12 | 55.88 | 54.70 | 54.94 | 1.8M |
| 2024-08-16 | 56.37 | 56.47 | 55.10 | 55.21 | 2.6M |
| 2024-08-15 | 55.40 | 57.00 | 55.06 | 56.02 | 3.1M |
| 2024-08-14 | 56.75 | 56.82 | 55.40 | 55.40 | 1.9M |
| 2024-08-13 | 55.80 | 56.74 | 55.50 | 56.39 | 2.1M |
| 2024-08-12 | 56.00 | 56.37 | 55.46 | 55.74 | 2.2M |
| 2024-08-09 | 57.43 | 57.90 | 56.35 | 56.35 | 2.8M |
| 2024-08-08 | 56.00 | 57.49 | 55.00 | 56.73 | 3.5M |
| 2024-08-07 | 57.00 | 57.57 | 56.48 | 56.49 | 2.4M |
| 2024-08-06 | 58.39 | 58.44 | 56.68 | 57.47 | 3.1M |
| 2024-08-05 | 59.30 | 60.30 | 57.00 | 57.00 | 5.6M |
| 2024-08-02 | 61.10 | 61.93 | 60.10 | 60.62 | 4.6M |
| 2024-08-01 | 62.50 | 62.88 | 61.23 | 62.19 | 6.5M |
| 2024-07-31 | 59.98 | 62.60 | 59.64 | 61.91 | 8.1M |
| 2024-07-30 | 59.49 | 60.58 | 57.90 | 60.56 | 5.9M |
| 2024-07-29 | 61.29 | 61.29 | 59.80 | 59.94 | 3.9M |
| 2024-07-26 | 61.98 | 62.35 | 60.50 | 61.30 | 3.9M |
| 2024-07-25 | 64.25 | 64.25 | 61.90 | 61.98 | 4.5M |
| 2024-07-24 | 65.49 | 66.18 | 63.91 | 64.27 | 4.4M |
| 2024-07-23 | 67.05 | 67.41 | 65.09 | 65.13 | 4.2M |
| 2024-07-22 | 68.37 | 68.98 | 67.28 | 67.56 | 5.2M |
| 2024-07-19 | 66.89 | 69.45 | 66.45 | 68.00 | 7.0M |
| 2024-07-18 | 66.00 | 67.35 | 64.41 | 66.74 | 6.1M |
| 2024-07-17 | 68.19 | 68.80 | 66.76 | 66.82 | 5.5M |
| 2024-07-16 | 67.61 | 69.30 | 67.10 | 68.36 | 7.2M |
| 2024-07-15 | 67.64 | 69.60 | 67.50 | 67.76 | 7.0M |
| 2024-07-12 | 65.51 | 68.77 | 64.63 | 67.63 | 9.1M |
| 2024-07-11 | 65.00 | 67.84 | 65.00 | 66.53 | 10.8M |
| 2024-07-10 | 61.35 | 63.03 | 61.35 | 62.70 | 5.8M |
| 2024-07-09 | 56.78 | 61.95 | 56.60 | 61.71 | 7.6M |
| 2024-07-08 | 57.55 | 58.62 | 56.78 | 57.14 | 3.4M |
| 2024-07-05 | 57.46 | 57.57 | 55.61 | 57.18 | 2.9M |
| 2024-07-04 | 58.40 | 58.88 | 57.12 | 57.20 | 3.0M |
| 2024-07-03 | 56.41 | 59.08 | 56.28 | 58.51 | 4.3M |
| 2024-07-02 | 57.57 | 58.09 | 56.50 | 56.71 | 2.9M |
| 2024-07-01 | 58.42 | 59.50 | 56.54 | 57.57 | 4.1M |
| 2024-06-28 | 58.37 | 60.13 | 58.01 | 59.17 | 5.4M |
| 2024-06-27 | 58.58 | 61.61 | 58.58 | 58.70 | 7.8M |
| 2024-06-26 | 56.40 | 58.20 | 56.00 | 57.98 | 3.6M |
| 2024-06-25 | 58.30 | 59.20 | 56.07 | 56.70 | 4.8M |
| 2024-06-24 | 59.78 | 61.47 | 58.75 | 58.80 | 5.4M |
| 2024-06-21 | 59.00 | 60.27 | 57.60 | 59.91 | 4.7M |
| 2024-06-20 | 59.23 | 61.17 | 59.22 | 60.10 | 6.2M |
| 2024-06-19 | 60.29 | 60.46 | 58.70 | 59.23 | 3.0M |
| 2024-06-18 | 60.36 | 60.54 | 59.45 | 59.90 | 3.7M |
| 2024-06-17 | 59.66 | 60.92 | 59.45 | 60.47 | 4.8M |
| 2024-06-14 | 58.86 | 59.86 | 58.11 | 59.65 | 4.7M |
| 2024-06-13 | 59.01 | 59.90 | 58.65 | 59.11 | 4.4M |
| 2024-06-12 | 59.55 | 60.00 | 58.58 | 58.97 | 5.2M |
| 2024-06-11 | 55.50 | 60.49 | 55.48 | 59.80 | 7.4M |
| 2024-06-07 | 56.29 | 57.10 | 55.34 | 55.81 | 3.2M |
| 2024-06-06 | 57.38 | 57.75 | 56.13 | 56.16 | 3.7M |
| 2024-06-05 | 57.18 | 57.90 | 56.87 | 57.16 | 3.2M |
| 2024-06-04 | 56.90 | 57.67 | 56.40 | 56.86 | 3.2M |
| 2024-06-03 | 57.27 | 58.37 | 56.55 | 57.02 | 4.1M |
| 2024-05-31 | 56.50 | 57.66 | 56.00 | 57.20 | 3.9M |
| 2024-05-30 | 54.60 | 56.73 | 54.00 | 56.30 | 3.7M |
| 2024-05-29 | 55.40 | 56.16 | 54.73 | 54.93 | 2.2M |
| 2024-05-28 | 54.59 | 56.94 | 54.20 | 55.74 | 3.8M |
| 2024-05-27 | 54.00 | 54.69 | 52.30 | 54.52 | 2.9M |
| 2024-05-24 | 54.73 | 54.99 | 53.35 | 53.42 | 2.1M |
| 2024-05-23 | 56.42 | 56.68 | 54.56 | 54.72 | 2.2M |
| 2024-05-22 | 56.37 | 56.75 | 55.54 | 56.43 | 1.7M |
| 2024-05-21 | 55.49 | 57.43 | 55.11 | 56.32 | 2.5M |
| 2024-05-20 | 55.15 | 56.15 | 54.70 | 55.75 | 2.8M |
| 2024-05-17 | 53.93 | 55.00 | 53.37 | 54.95 | 3.5M |
| 2024-05-16 | 54.79 | 55.59 | 53.58 | 53.80 | 5.6M |
| 2024-05-15 | 55.49 | 56.89 | 54.73 | 54.79 | 5.7M |
| 2024-05-14 | 58.98 | 59.53 | 57.78 | 57.83 | 2.7M |
| 2024-05-13 | 57.30 | 60.11 | 57.02 | 58.67 | 4.0M |
| 2024-05-10 | 58.32 | 59.46 | 58.01 | 58.24 | 3.4M |
| 2024-05-09 | 57.50 | 58.66 | 57.00 | 58.27 | 2.7M |
| 2024-05-08 | 57.63 | 58.15 | 56.79 | 57.00 | 2.7M |
| 2024-05-07 | 57.58 | 59.09 | 57.48 | 57.73 | 3.4M |
| 2024-05-06 | 58.79 | 59.60 | 58.00 | 58.05 | 4.2M |
| 2024-04-30 | 57.99 | 58.12 | 57.10 | 57.75 | 3.3M |
| 2024-04-29 | 56.15 | 58.50 | 56.11 | 58.12 | 5.4M |
| 2024-04-26 | 54.08 | 56.54 | 53.97 | 56.11 | 5.5M |
| 2024-04-25 | 53.80 | 55.12 | 53.78 | 53.79 | 2.9M |
| 2024-04-24 | 53.06 | 54.80 | 53.06 | 54.50 | 4.3M |
| 2024-04-23 | 53.30 | 54.25 | 52.68 | 53.32 | 3.0M |
| 2024-04-22 | 51.38 | 53.59 | 50.10 | 53.15 | 4.0M |
| 2024-04-19 | 53.10 | 53.44 | 52.10 | 52.80 | 4.0M |
| 2024-04-18 | 53.88 | 54.85 | 52.63 | 53.58 | 5.7M |
| 2024-04-17 | 51.99 | 54.03 | 51.20 | 54.00 | 6.7M |
| 2024-04-16 | 52.91 | 53.29 | 50.31 | 50.60 | 6.8M |
| 2024-04-15 | 51.99 | 53.85 | 50.94 | 53.42 | 9.2M |
| 2024-04-12 | 49.50 | 51.94 | 49.18 | 51.94 | 7.0M |
| 2024-04-11 | 47.51 | 48.44 | 47.01 | 47.22 | 2.2M |
| 2024-04-10 | 48.67 | 48.67 | 47.19 | 47.55 | 1.7M |
| 2024-04-09 | 48.10 | 48.78 | 47.57 | 48.67 | 1.9M |
| 2024-04-08 | 49.82 | 49.88 | 48.09 | 48.10 | 1.9M |
| 2024-04-03 | 50.13 | 50.60 | 49.25 | 49.33 | 2.4M |
| 2024-04-02 | 50.89 | 50.99 | 49.80 | 50.14 | 1.7M |
| 2024-04-01 | 50.18 | 51.28 | 50.18 | 50.82 | 2.2M |
| 2024-03-29 | 49.23 | 50.41 | 48.30 | 50.32 | 2.2M |
| 2024-03-28 | 48.73 | 50.19 | 48.07 | 49.21 | 2.6M |
| 2024-03-27 | 51.18 | 51.32 | 48.61 | 48.62 | 3.0M |
| 2024-03-26 | 51.80 | 52.80 | 50.76 | 51.16 | 2.5M |
| 2024-03-25 | 53.45 | 53.53 | 51.56 | 51.59 | 2.6M |
| 2024-03-22 | 55.50 | 55.85 | 53.87 | 53.94 | 2.5M |
| 2024-03-21 | 56.10 | 56.83 | 54.97 | 55.20 | 2.4M |
| 2024-03-20 | 55.55 | 56.17 | 54.92 | 55.81 | 1.9M |
| 2024-03-19 | 56.34 | 56.35 | 55.60 | 55.63 | 2.2M |
| 2024-03-18 | 54.51 | 56.00 | 54.50 | 55.97 | 3.4M |
| 2024-03-15 | 53.96 | 54.53 | 53.16 | 54.50 | 2.1M |
| 2024-03-14 | 54.81 | 55.11 | 53.23 | 53.96 | 2.9M |
| 2024-03-13 | 55.66 | 56.30 | 55.14 | 55.32 | 2.5M |
| 2024-03-12 | 54.73 | 56.85 | 54.36 | 55.30 | 3.6M |
| 2024-03-11 | 53.74 | 54.75 | 52.88 | 54.73 | 2.5M |
| 2024-03-08 | 53.02 | 54.30 | 52.55 | 54.02 | 2.6M |
| 2024-03-07 | 54.80 | 55.50 | 52.77 | 52.78 | 3.2M |
| 2024-03-06 | 54.15 | 54.90 | 52.85 | 54.14 | 3.5M |
| 2024-03-05 | 54.50 | 55.74 | 54.00 | 54.62 | 4.1M |
| 2024-03-04 | 55.28 | 55.70 | 53.81 | 54.78 | 4.1M |
| 2024-03-01 | 54.50 | 55.50 | 54.10 | 54.97 | 4.6M |
| 2024-02-29 | 50.22 | 53.84 | 50.10 | 53.84 | 5.7M |
| 2024-02-28 | 53.47 | 54.58 | 50.10 | 50.40 | 5.3M |
| 2024-02-27 | 51.59 | 53.88 | 51.01 | 53.80 | 4.6M |
| 2024-02-26 | 51.56 | 52.46 | 50.80 | 52.00 | 4.0M |
| 2024-02-23 | 51.88 | 52.04 | 50.25 | 51.39 | 2.9M |
| 2024-02-22 | 49.95 | 51.92 | 49.80 | 51.23 | 3.2M |
| 2024-02-21 | 50.00 | 51.83 | 49.60 | 50.13 | 3.9M |
| 2024-02-20 | 50.88 | 51.83 | 49.59 | 50.70 | 3.6M |
| 2024-02-19 | 52.73 | 54.50 | 50.80 | 51.85 | 6.0M |
| 2024-02-08 | 50.29 | 54.04 | 49.50 | 52.00 | 5.2M |
| 2024-02-07 | 44.82 | 49.13 | 44.42 | 49.13 | 5.7M |
| 2024-02-06 | 42.13 | 44.83 | 41.31 | 44.66 | 5.8M |
| 2024-02-05 | 42.88 | 43.74 | 39.89 | 42.60 | 4.3M |
| 2024-02-02 | 46.00 | 46.65 | 42.00 | 43.69 | 3.9M |
| 2024-02-01 | 46.31 | 46.99 | 44.80 | 46.03 | 3.4M |
| 2024-01-31 | 48.05 | 48.49 | 46.00 | 46.35 | 2.3M |
| 2024-01-30 | 50.12 | 50.45 | 48.31 | 48.38 | 1.5M |
| 2024-01-29 | 52.00 | 53.05 | 50.18 | 50.29 | 1.7M |
| 2024-01-26 | 52.67 | 53.09 | 51.80 | 52.14 | 1.6M |
| 2024-01-25 | 52.20 | 53.48 | 51.35 | 53.10 | 2.1M |
| 2024-01-24 | 53.50 | 54.25 | 50.69 | 52.16 | 1.9M |
| 2024-01-23 | 50.87 | 52.80 | 50.16 | 52.15 | 2.2M |
| 2024-01-22 | 53.72 | 53.74 | 50.69 | 50.69 | 2.2M |
| 2024-01-19 | 53.99 | 54.76 | 53.26 | 53.81 | 1.4M |
| 2024-01-18 | 53.20 | 54.15 | 52.40 | 54.01 | 2.0M |
| 2024-01-17 | 55.62 | 55.62 | 53.72 | 53.72 | 1.3M |
| 2024-01-16 | 55.58 | 56.11 | 54.69 | 55.45 | 1.3M |
| 2024-01-15 | 55.76 | 56.78 | 55.00 | 55.82 | 1.7M |
| 2024-01-12 | 56.37 | 56.40 | 55.51 | 55.77 | 1.4M |
| 2024-01-11 | 56.00 | 56.88 | 55.60 | 56.60 | 1.8M |
| 2024-01-10 | 55.90 | 56.78 | 54.66 | 56.09 | 1.4M |
| 2024-01-09 | 56.00 | 57.00 | 55.40 | 55.90 | 1.8M |
| 2024-01-08 | 58.05 | 58.40 | 55.57 | 55.70 | 2.5M |
| 2024-01-05 | 59.78 | 60.55 | 58.05 | 58.44 | 1.9M |
| 2024-01-04 | 60.86 | 60.86 | 59.70 | 59.78 | 1.7M |
| 2024-01-03 | 62.21 | 62.35 | 60.48 | 60.85 | 1.9M |
| 2024-01-02 | 63.42 | 63.58 | 62.32 | 62.47 | 1.4M |