62.36
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 | 130.00 | 131.80 | 128.00 | 129.90 | 0.1M |
| 2024-12-30 | 135.00 | 135.15 | 130.05 | 130.65 | 0.1M |
| 2024-12-27 | 136.40 | 138.35 | 134.50 | 135.15 | 0.0M |
| 2024-12-26 | 141.50 | 141.50 | 137.25 | 137.25 | 0.0M |
| 2024-12-24 | 140.00 | 140.00 | 137.00 | 138.70 | 0.0M |
| 2024-12-23 | 140.15 | 144.05 | 135.60 | 136.20 | 0.1M |
| 2024-12-20 | 148.30 | 148.30 | 141.00 | 141.70 | 0.1M |
| 2024-12-19 | 141.00 | 146.00 | 141.00 | 144.75 | 0.1M |
| 2024-12-18 | 153.00 | 157.25 | 145.00 | 145.80 | 0.1M |
| 2024-12-17 | 155.00 | 157.45 | 150.05 | 150.80 | 0.1M |
| 2024-12-16 | 154.25 | 156.50 | 152.00 | 154.30 | 0.1M |
| 2024-12-13 | 159.70 | 161.90 | 155.00 | 155.70 | 0.0M |
| 2024-12-12 | 164.00 | 164.00 | 157.80 | 158.75 | 0.0M |
| 2024-12-11 | 162.00 | 167.00 | 161.30 | 162.20 | 0.0M |
| 2024-12-10 | 153.30 | 163.00 | 152.00 | 161.80 | 0.1M |
| 2024-12-09 | 155.50 | 157.50 | 152.10 | 154.80 | 0.0M |
| 2024-12-06 | 160.90 | 161.70 | 154.00 | 155.95 | 0.1M |
| 2024-12-05 | 158.00 | 161.95 | 158.00 | 159.70 | 0.0M |
| 2024-12-04 | 168.00 | 168.00 | 158.00 | 161.25 | 0.1M |
| 2024-12-03 | 169.80 | 169.80 | 161.40 | 167.50 | 0.0M |
| 2024-12-02 | 158.80 | 167.45 | 158.80 | 165.65 | 0.1M |
| 2024-11-29 | 153.70 | 164.00 | 151.80 | 158.80 | 0.1M |
| 2024-11-28 | 150.00 | 150.90 | 145.90 | 150.45 | 0.0M |
| 2024-11-27 | 147.05 | 151.95 | 146.75 | 148.35 | 0.0M |
| 2024-11-26 | 149.85 | 151.00 | 144.00 | 146.50 | 0.1M |
| 2024-11-25 | 155.00 | 155.80 | 146.00 | 147.50 | 0.1M |
| 2024-11-22 | 157.00 | 161.55 | 151.00 | 152.55 | 0.1M |
| 2024-11-21 | 144.00 | 157.70 | 140.10 | 155.50 | 0.2M |
| 2024-11-19 | 142.00 | 152.00 | 141.10 | 143.40 | 0.4M |
| 2024-11-18 | 155.25 | 155.25 | 155.25 | 155.25 | 0.0M |
| 2024-11-14 | 166.20 | 174.35 | 165.00 | 172.50 | 0.0M |
| 2024-11-13 | 171.95 | 174.80 | 163.70 | 171.55 | 0.1M |
| 2024-11-12 | 177.00 | 181.80 | 175.00 | 175.85 | 0.0M |
| 2024-11-11 | 186.00 | 189.90 | 175.00 | 179.55 | 0.1M |
| 2024-11-08 | 194.90 | 196.50 | 183.05 | 185.65 | 0.1M |
| 2024-11-07 | 183.60 | 196.70 | 183.60 | 189.15 | 0.1M |
| 2024-11-06 | 169.65 | 183.80 | 169.65 | 183.60 | 0.2M |
| 2024-11-05 | 168.05 | 175.00 | 160.00 | 167.10 | 0.1M |
| 2024-11-04 | 168.50 | 172.00 | 167.10 | 170.65 | 0.0M |
| 2024-11-01 | 171.80 | 174.75 | 171.00 | 172.10 | 0.0M |
| 2024-10-31 | 160.20 | 171.50 | 160.15 | 169.95 | 0.1M |
| 2024-10-30 | 159.80 | 166.00 | 159.80 | 164.00 | 0.0M |
| 2024-10-29 | 150.30 | 156.50 | 150.30 | 156.00 | 0.0M |
| 2024-10-28 | 158.25 | 160.00 | 146.00 | 151.85 | 0.2M |
| 2024-10-25 | 164.60 | 166.00 | 156.00 | 159.30 | 0.1M |
| 2024-10-24 | 167.30 | 167.55 | 167.00 | 167.00 | 0.0M |
| 2024-10-23 | 172.00 | 174.00 | 164.25 | 164.95 | 0.0M |
| 2024-10-22 | 190.00 | 192.00 | 166.75 | 170.00 | 0.1M |
| 2024-10-21 | 168.00 | 181.65 | 165.40 | 181.65 | 0.1M |
| 2024-10-18 | 166.95 | 168.75 | 163.00 | 165.15 | 0.0M |
| 2024-10-17 | 167.35 | 169.00 | 161.00 | 166.80 | 0.1M |
| 2024-10-16 | 164.00 | 171.00 | 164.00 | 167.25 | 0.2M |
| 2024-10-15 | 166.20 | 167.00 | 165.00 | 166.40 | 0.0M |
| 2024-10-14 | 167.65 | 171.50 | 166.10 | 166.10 | 0.0M |
| 2024-10-11 | 170.00 | 170.00 | 166.40 | 167.55 | 0.1M |
| 2024-10-10 | 178.00 | 178.50 | 171.05 | 171.75 | 0.0M |
| 2024-10-09 | 165.70 | 173.80 | 165.50 | 171.70 | 0.1M |
| 2024-10-08 | 158.00 | 171.75 | 155.00 | 165.70 | 0.1M |
| 2024-10-07 | 170.10 | 170.10 | 162.15 | 162.15 | 0.1M |
| 2024-10-04 | 181.95 | 181.95 | 170.30 | 170.65 | 0.1M |
| 2024-10-03 | 172.60 | 177.00 | 172.60 | 175.75 | 0.0M |
| 2024-10-01 | 177.80 | 182.25 | 177.80 | 178.95 | 0.0M |
| 2024-09-30 | 184.05 | 184.25 | 178.15 | 179.30 | 0.1M |
| 2024-09-27 | 186.00 | 191.00 | 180.00 | 184.85 | 0.2M |
| 2024-09-26 | 194.00 | 194.00 | 186.10 | 186.30 | 0.1M |
| 2024-09-25 | 196.00 | 199.00 | 193.05 | 195.85 | 0.2M |
| 2024-09-24 | 196.90 | 199.80 | 192.50 | 194.55 | 0.2M |
| 2024-09-23 | 175.80 | 194.30 | 175.80 | 190.30 | 0.3M |
| 2024-09-20 | 184.20 | 186.90 | 180.00 | 185.05 | 0.1M |
| 2024-09-19 | 168.55 | 179.30 | 168.55 | 178.85 | 0.1M |
| 2024-09-18 | 177.00 | 179.35 | 169.20 | 170.80 | 0.1M |
| 2024-09-17 | 182.00 | 185.05 | 177.40 | 177.40 | 0.1M |
| 2024-09-16 | 190.05 | 195.00 | 185.05 | 186.70 | 0.1M |
| 2024-09-13 | 198.50 | 198.50 | 187.30 | 191.30 | 0.1M |
| 2024-09-12 | 196.10 | 198.35 | 192.55 | 195.35 | 0.0M |
| 2024-09-11 | 201.90 | 202.75 | 194.10 | 196.50 | 0.0M |
| 2024-09-10 | 192.10 | 203.40 | 192.10 | 196.45 | 0.0M |
| 2024-09-09 | 197.30 | 197.30 | 193.05 | 193.75 | 0.1M |
| 2024-09-06 | 209.00 | 212.80 | 197.00 | 199.95 | 0.2M |
| 2024-09-05 | 194.00 | 203.05 | 191.40 | 203.05 | 0.1M |
| 2024-09-04 | 194.30 | 195.25 | 188.10 | 193.40 | 0.1M |
| 2024-09-03 | 206.75 | 207.45 | 194.30 | 194.30 | 0.2M |
| 2024-09-02 | 213.00 | 213.95 | 203.00 | 204.50 | 0.1M |
| 2024-08-30 | 207.80 | 214.90 | 207.25 | 211.35 | 0.1M |
| 2024-08-29 | 219.00 | 219.00 | 205.95 | 207.60 | 0.2M |
| 2024-08-28 | 225.00 | 225.00 | 216.00 | 216.75 | 0.1M |
| 2024-08-27 | 215.40 | 223.90 | 215.40 | 222.35 | 0.2M |
| 2024-08-26 | 214.95 | 218.95 | 210.00 | 214.05 | 0.1M |
| 2024-08-23 | 223.85 | 223.85 | 214.00 | 214.55 | 0.2M |
| 2024-08-22 | 216.00 | 224.15 | 211.80 | 223.90 | 0.3M |
| 2024-08-21 | 212.95 | 216.00 | 204.00 | 213.50 | 0.3M |
| 2024-08-20 | 220.00 | 221.50 | 209.90 | 211.15 | 0.2M |
| 2024-08-19 | 217.40 | 223.90 | 217.00 | 220.80 | 0.1M |
| 2024-08-16 | 226.00 | 227.95 | 214.50 | 217.35 | 0.4M |
| 2024-08-14 | 230.00 | 231.50 | 217.00 | 225.75 | 0.3M |
| 2024-08-13 | 218.00 | 230.80 | 218.00 | 224.45 | 0.6M |
| 2024-08-12 | 222.45 | 226.00 | 222.45 | 222.45 | 0.4M |
| 2024-08-09 | 245.00 | 246.80 | 228.05 | 234.15 | 0.4M |
| 2024-08-08 | 229.40 | 236.10 | 229.00 | 236.10 | 0.2M |
| 2024-08-07 | 220.00 | 226.50 | 215.50 | 224.90 | 0.2M |
| 2024-08-06 | 232.60 | 237.20 | 214.70 | 215.75 | 0.4M |
| 2024-08-05 | 222.40 | 233.95 | 221.55 | 225.95 | 0.2M |
| 2024-08-02 | 222.50 | 232.85 | 217.15 | 232.85 | 0.2M |
| 2024-08-01 | 234.00 | 240.90 | 220.30 | 221.80 | 0.4M |
| 2024-07-31 | 239.00 | 242.00 | 229.90 | 229.90 | 0.4M |
| 2024-07-30 | 255.00 | 261.00 | 242.00 | 242.00 | 0.8M |
| 2024-07-29 | 278.95 | 278.95 | 252.45 | 254.70 | 0.8M |
| 2024-07-26 | 265.70 | 265.70 | 257.00 | 265.70 | 0.4M |
| 2024-07-25 | 238.05 | 253.05 | 233.05 | 253.05 | 0.6M |
| 2024-07-24 | 246.55 | 264.95 | 239.75 | 241.00 | 1.4M |
| 2024-07-23 | 262.00 | 262.00 | 252.35 | 252.35 | 2.0M |
| 2024-07-22 | 264.00 | 291.70 | 264.00 | 265.60 | 1.2M |
| 2024-07-19 | 277.85 | 277.85 | 277.85 | 277.85 | 0.0M |
| 2024-07-18 | 292.45 | 292.45 | 292.45 | 292.45 | 0.0M |
| 2024-07-16 | 323.95 | 324.40 | 307.80 | 307.80 | 1.4M |
| 2024-07-15 | 323.95 | 323.95 | 323.95 | 323.95 | 0.1M |
| 2024-07-12 | 304.70 | 308.55 | 295.00 | 308.55 | 0.8M |
| 2024-07-11 | 269.70 | 280.50 | 240.10 | 280.50 | 3.5M |
| 2024-07-10 | 255.00 | 255.00 | 255.00 | 255.00 | 0.2M |
| 2024-07-09 | 231.85 | 231.85 | 231.85 | 231.85 | 0.1M |
| 2024-07-08 | 220.85 | 220.85 | 220.85 | 220.85 | 0.0M |
| 2024-07-05 | 210.35 | 210.35 | 210.35 | 210.35 | 0.1M |
| 2024-07-04 | 200.35 | 200.35 | 200.35 | 200.35 | 2.1M |
| 2024-07-03 | 190.85 | 190.85 | 190.85 | 190.85 | 0.0M |
| 2024-07-02 | 181.80 | 181.80 | 181.80 | 181.80 | 0.0M |
| 2024-07-01 | 173.15 | 173.15 | 173.15 | 173.15 | 0.1M |
| 2024-06-28 | 164.95 | 164.95 | 164.95 | 164.95 | 0.1M |
| 2024-06-27 | 157.10 | 157.10 | 157.10 | 157.10 | 0.2M |
| 2024-06-26 | 142.50 | 149.62 | 142.50 | 149.62 | 1.5M |