96.99
最終更新: 2025-09-25
| 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 | 112.10 | 112.10 | 112.00 | 112.00 | 0.0M |
| 2024-12-30 | 109.95 | 109.95 | 109.95 | 109.95 | 0.0M |
| 2024-12-27 | 110.00 | 110.00 | 109.95 | 109.95 | 0.0M |
| 2024-12-26 | 108.15 | 110.00 | 108.15 | 110.00 | 0.0M |
| 2024-12-24 | 108.15 | 108.15 | 108.15 | 108.15 | 0.0M |
| 2024-12-23 | 100.40 | 103.00 | 98.40 | 103.00 | 0.0M |
| 2024-12-20 | 93.75 | 98.40 | 89.10 | 98.40 | 0.0M |
| 2024-12-19 | 89.30 | 93.75 | 89.30 | 93.75 | 0.0M |
| 2024-12-18 | 89.20 | 89.30 | 89.00 | 89.30 | 0.0M |
| 2024-12-17 | 92.00 | 92.00 | 87.40 | 91.00 | 0.0M |
| 2024-12-16 | 92.00 | 92.00 | 91.95 | 92.00 | 0.0M |
| 2024-12-13 | 92.00 | 92.00 | 90.00 | 90.00 | 0.0M |
| 2024-12-12 | 97.05 | 97.05 | 94.05 | 94.55 | 0.0M |
| 2024-12-11 | 105.10 | 105.10 | 99.00 | 99.00 | 0.0M |
| 2024-12-10 | 103.00 | 103.00 | 100.00 | 103.00 | 0.0M |
| 2024-12-09 | 98.60 | 98.60 | 98.60 | 98.60 | 0.0M |
| 2024-12-06 | 103.75 | 103.75 | 103.75 | 103.75 | 0.0M |
| 2024-12-05 | 109.20 | 113.90 | 109.20 | 109.20 | 0.0M |
| 2024-12-04 | 111.80 | 117.35 | 111.80 | 114.90 | 0.0M |
| 2024-12-03 | 111.80 | 111.80 | 101.20 | 111.80 | 0.0M |
| 2024-12-02 | 106.50 | 106.50 | 106.50 | 106.50 | 0.0M |
| 2024-11-29 | 101.45 | 101.45 | 101.45 | 101.45 | 0.0M |
| 2024-11-28 | 96.62 | 96.62 | 96.62 | 96.62 | 0.0M |
| 2024-11-27 | 92.02 | 92.02 | 92.02 | 92.02 | 0.0M |
| 2024-11-25 | 87.64 | 87.64 | 87.64 | 87.64 | 0.0M |
| 2024-11-22 | 83.45 | 83.47 | 83.45 | 83.47 | 0.0M |
| 2024-11-21 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0M |
| 2024-11-19 | 75.72 | 75.72 | 75.72 | 75.72 | 0.0M |
| 2024-11-18 | 72.12 | 72.12 | 72.12 | 72.12 | 0.0M |
| 2024-11-14 | 68.69 | 68.69 | 68.69 | 68.69 | 0.0M |
| 2024-11-13 | 65.42 | 65.42 | 65.42 | 65.42 | 0.0M |
| 2024-11-12 | 62.31 | 62.31 | 62.31 | 62.31 | 0.0M |
| 2024-11-11 | 59.35 | 59.35 | 59.35 | 59.35 | 0.0M |
| 2024-11-08 | 56.53 | 56.53 | 56.53 | 56.53 | 0.0M |
| 2024-11-07 | 53.84 | 53.84 | 53.84 | 53.84 | 0.0M |
| 2024-11-06 | 51.28 | 51.28 | 51.28 | 51.28 | 0.0M |
| 2024-11-01 | 48.84 | 48.84 | 48.84 | 48.84 | 0.0M |
| 2024-10-31 | 51.36 | 51.36 | 51.36 | 51.36 | 0.0M |
| 2024-10-30 | 49.28 | 53.98 | 49.28 | 53.98 | 0.0M |
| 2024-10-29 | 51.41 | 51.41 | 51.41 | 51.41 | 0.0M |
| 2024-10-28 | 56.85 | 56.85 | 54.06 | 54.06 | 0.0M |
| 2024-10-25 | 56.85 | 56.85 | 56.85 | 56.85 | 0.0M |
| 2024-10-24 | 54.15 | 54.15 | 54.15 | 54.15 | 0.0M |
| 2024-10-22 | 56.76 | 56.76 | 56.76 | 56.76 | 0.0M |
| 2024-10-21 | 59.48 | 65.70 | 59.48 | 59.72 | 0.0M |
| 2024-10-18 | 62.58 | 62.58 | 62.58 | 62.58 | 0.0M |
| 2024-10-15 | 59.60 | 59.60 | 59.60 | 59.60 | 0.0M |
| 2024-10-11 | 65.31 | 65.31 | 62.43 | 62.70 | 0.0M |
| 2024-10-10 | 70.00 | 70.00 | 65.31 | 65.31 | 0.0M |
| 2024-10-09 | 66.67 | 66.67 | 60.62 | 66.67 | 0.0M |
| 2024-10-07 | 67.95 | 67.95 | 63.46 | 63.50 | 0.0M |
| 2024-10-04 | 66.16 | 72.43 | 66.16 | 66.60 | 0.0M |
| 2024-10-03 | 72.45 | 72.45 | 68.83 | 68.99 | 0.0M |
| 2024-10-01 | 72.44 | 72.45 | 72.44 | 72.45 | 0.0M |
| 2024-09-30 | 72.44 | 72.44 | 72.44 | 72.44 | 0.0M |
| 2024-09-27 | 78.95 | 78.95 | 75.03 | 75.03 | 0.0M |
| 2024-09-26 | 78.95 | 78.95 | 78.95 | 78.95 | 0.0M |
| 2024-09-24 | 73.38 | 78.95 | 72.15 | 78.95 | 0.0M |
| 2024-09-23 | 77.35 | 77.35 | 75.83 | 75.85 | 0.0M |
| 2024-09-20 | 80.00 | 80.00 | 79.80 | 79.82 | 0.0M |
| 2024-09-19 | 72.23 | 79.80 | 72.23 | 79.80 | 0.0M |
| 2024-09-18 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-09-17 | 74.98 | 74.98 | 74.98 | 74.98 | 0.0M |
| 2024-09-16 | 64.77 | 71.41 | 64.77 | 71.41 | 0.0M |
| 2024-09-13 | 72.58 | 72.58 | 68.01 | 68.01 | 0.0M |
| 2024-09-12 | 77.92 | 77.92 | 70.88 | 71.16 | 0.0M |
| 2024-09-11 | 67.55 | 74.56 | 67.55 | 74.56 | 0.0M |
| 2024-09-10 | 74.56 | 74.56 | 71.01 | 71.01 | 0.0M |
| 2024-09-09 | 71.00 | 71.01 | 71.00 | 71.01 | 0.0M |
| 2024-09-06 | 76.91 | 76.91 | 70.59 | 74.71 | 0.0M |
| 2024-09-05 | 79.74 | 79.74 | 74.28 | 74.30 | 0.0M |
| 2024-09-03 | 80.60 | 80.60 | 78.18 | 78.18 | 0.0M |
| 2024-08-30 | 76.83 | 76.84 | 76.83 | 76.84 | 0.0M |
| 2024-08-29 | 76.73 | 80.83 | 76.73 | 78.40 | 0.0M |
| 2024-08-28 | 78.27 | 78.27 | 76.73 | 76.99 | 0.0M |
| 2024-08-27 | 77.69 | 80.70 | 75.35 | 80.70 | 0.0M |
| 2024-08-26 | 79.05 | 80.00 | 75.10 | 77.69 | 0.0M |
| 2024-08-23 | 81.50 | 81.50 | 79.05 | 79.05 | 0.0M |
| 2024-08-22 | 79.91 | 79.91 | 79.91 | 79.91 | 0.0M |
| 2024-08-21 | 81.54 | 81.54 | 81.54 | 81.54 | 0.0M |
| 2024-08-19 | 83.20 | 83.20 | 83.20 | 83.20 | 0.0M |
| 2024-08-16 | 83.20 | 83.20 | 83.20 | 83.20 | 0.0M |
| 2024-08-14 | 83.13 | 83.13 | 83.13 | 83.13 | 0.0M |
| 2024-08-13 | 81.50 | 81.50 | 81.50 | 81.50 | 0.0M |
| 2024-08-12 | 85.73 | 85.73 | 83.15 | 83.15 | 0.0M |
| 2024-08-09 | 84.05 | 84.05 | 84.05 | 84.05 | 0.0M |
| 2024-08-08 | 84.09 | 84.09 | 84.09 | 84.09 | 0.0M |
| 2024-08-07 | 85.80 | 85.80 | 85.80 | 85.80 | 0.0M |
| 2024-08-06 | 85.80 | 85.80 | 85.80 | 85.80 | 0.0M |
| 2024-08-05 | 85.80 | 85.80 | 85.80 | 85.80 | 0.0M |
| 2024-08-02 | 85.80 | 85.80 | 85.80 | 85.80 | 0.0M |
| 2024-08-01 | 85.72 | 85.72 | 85.72 | 85.72 | 0.0M |
| 2024-07-31 | 85.72 | 85.72 | 85.72 | 85.72 | 0.0M |
| 2024-07-29 | 84.95 | 84.95 | 84.05 | 84.05 | 0.0M |
| 2024-07-25 | 83.30 | 83.30 | 83.30 | 83.30 | 0.0M |
| 2024-07-24 | 83.30 | 83.30 | 83.30 | 83.30 | 0.0M |
| 2024-07-22 | 81.70 | 81.70 | 81.70 | 81.70 | 0.0M |
| 2024-07-19 | 81.79 | 81.79 | 81.79 | 81.79 | 0.0M |
| 2024-07-18 | 81.83 | 81.83 | 81.83 | 81.83 | 0.0M |
| 2024-07-16 | 83.50 | 83.50 | 83.50 | 83.50 | 0.0M |
| 2024-07-12 | 84.00 | 84.00 | 83.00 | 83.80 | 0.0M |
| 2024-07-11 | 76.00 | 84.00 | 76.00 | 84.00 | 0.0M |
| 2024-07-10 | 77.10 | 80.00 | 74.78 | 80.00 | 0.0M |
| 2024-07-09 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2024-07-08 | 75.80 | 75.80 | 74.95 | 75.04 | 0.0M |
| 2024-07-05 | 72.80 | 72.80 | 72.80 | 72.80 | 0.0M |
| 2024-07-04 | 74.00 | 74.00 | 70.30 | 70.30 | 0.0M |
| 2024-07-03 | 77.00 | 77.00 | 73.20 | 74.00 | 0.0M |
| 2024-07-02 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2024-07-01 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2024-06-28 | 79.80 | 80.60 | 77.00 | 77.00 | 0.0M |
| 2024-06-27 | 80.60 | 80.60 | 80.60 | 80.60 | 0.0M |
| 2024-06-26 | 80.60 | 80.60 | 80.60 | 80.60 | 0.0M |
| 2024-06-25 | 80.63 | 80.63 | 80.50 | 80.60 | 0.0M |
| 2024-06-24 | 80.63 | 80.63 | 80.63 | 80.63 | 0.0M |
| 2024-06-21 | 80.63 | 80.63 | 80.63 | 80.63 | 0.0M |
| 2024-06-20 | 80.63 | 80.63 | 80.63 | 80.63 | 0.0M |
| 2024-06-19 | 82.32 | 84.00 | 82.10 | 82.10 | 0.0M |
| 2024-06-18 | 83.00 | 83.00 | 82.10 | 82.32 | 0.0M |
| 2024-06-14 | 84.00 | 84.00 | 82.00 | 83.00 | 0.0M |
| 2024-06-13 | 84.00 | 85.00 | 84.00 | 84.00 | 0.0M |
| 2024-06-12 | 79.00 | 82.00 | 79.00 | 81.27 | 0.0M |
| 2024-06-11 | 81.33 | 81.33 | 78.05 | 78.10 | 0.0M |
| 2024-06-10 | 85.51 | 85.51 | 82.00 | 82.15 | 0.0M |
| 2024-06-07 | 84.10 | 84.10 | 84.00 | 84.00 | 0.0M |
| 2024-06-06 | 84.40 | 84.40 | 84.10 | 84.10 | 0.0M |
| 2024-06-05 | 84.43 | 84.43 | 84.40 | 84.40 | 0.0M |
| 2024-06-04 | 87.09 | 87.09 | 84.43 | 84.43 | 0.0M |
| 2024-06-03 | 93.35 | 93.35 | 88.69 | 88.87 | 0.0M |
| 2024-05-31 | 93.48 | 93.48 | 93.35 | 93.35 | 0.0M |
| 2024-05-30 | 90.00 | 91.77 | 83.03 | 91.65 | 0.0M |
| 2024-05-29 | 87.60 | 87.60 | 87.40 | 87.40 | 0.0M |
| 2024-05-28 | 89.42 | 89.42 | 87.66 | 87.66 | 0.0M |
| 2024-05-27 | 80.00 | 87.67 | 79.33 | 87.67 | 0.0M |
| 2024-05-24 | 83.50 | 85.15 | 83.50 | 83.50 | 0.0M |
| 2024-05-23 | 87.95 | 87.95 | 87.00 | 87.75 | 0.0M |
| 2024-05-22 | 90.90 | 90.90 | 88.00 | 88.00 | 0.0M |
| 2024-05-21 | 95.55 | 95.55 | 86.45 | 87.25 | 0.0M |
| 2024-05-18 | 86.45 | 91.00 | 86.45 | 91.00 | 0.0M |
| 2024-05-15 | 87.04 | 91.65 | 85.91 | 91.00 | 0.0M |
| 2024-05-14 | 91.60 | 94.90 | 87.02 | 90.43 | 0.0M |
| 2024-05-13 | 95.70 | 95.70 | 91.60 | 91.60 | 0.0M |
| 2024-05-10 | 98.35 | 98.35 | 93.44 | 93.44 | 0.0M |
| 2024-05-09 | 98.35 | 98.35 | 98.35 | 98.35 | 0.0M |
| 2024-05-06 | 98.40 | 98.40 | 93.58 | 98.35 | 0.0M |
| 2024-05-03 | 98.50 | 98.50 | 95.05 | 98.50 | 0.0M |
| 2024-05-02 | 98.70 | 98.70 | 94.75 | 98.50 | 0.0M |
| 2024-04-30 | 98.40 | 98.60 | 93.50 | 94.75 | 0.0M |
| 2024-04-29 | 99.10 | 99.45 | 96.80 | 98.40 | 0.0M |
| 2024-04-26 | 99.30 | 101.85 | 99.30 | 101.85 | 0.0M |
| 2024-04-25 | 95.65 | 102.00 | 94.50 | 101.85 | 0.0M |
| 2024-04-24 | 101.10 | 101.10 | 97.00 | 98.50 | 0.0M |
| 2024-04-23 | 92.00 | 96.70 | 92.00 | 96.70 | 0.0M |
| 2024-04-22 | 92.20 | 96.80 | 87.60 | 92.10 | 0.0M |
| 2024-04-19 | 94.10 | 94.10 | 92.20 | 92.20 | 0.0M |
| 2024-04-18 | 97.05 | 97.05 | 94.05 | 97.05 | 0.0M |
| 2024-04-16 | 99.90 | 99.90 | 96.50 | 99.00 | 0.0M |
| 2024-04-15 | 100.90 | 100.90 | 100.90 | 100.90 | 0.0M |
| 2024-04-12 | 97.00 | 102.00 | 96.95 | 101.50 | 0.0M |
| 2024-04-09 | 98.00 | 102.00 | 97.50 | 102.00 | 0.0M |
| 2024-04-08 | 102.00 | 102.45 | 102.00 | 102.20 | 0.0M |
| 2024-04-05 | 101.00 | 106.95 | 99.50 | 106.95 | 0.0M |
| 2024-04-04 | 110.20 | 110.20 | 104.70 | 104.70 | 0.0M |
| 2024-04-03 | 115.70 | 115.70 | 110.20 | 110.20 | 0.0M |
| 2024-04-02 | 118.00 | 118.00 | 116.00 | 116.00 | 0.0M |
| 2024-04-01 | 112.50 | 118.00 | 107.75 | 118.00 | 0.0M |
| 2024-03-28 | 120.80 | 120.80 | 113.39 | 113.39 | 0.0M |
| 2024-03-27 | 113.95 | 115.35 | 113.95 | 115.35 | 0.0M |
| 2024-03-26 | 110.00 | 115.90 | 105.74 | 109.86 | 0.0M |
| 2024-03-22 | 112.00 | 115.45 | 109.93 | 111.30 | 0.0M |
| 2024-03-21 | 116.80 | 116.80 | 112.00 | 115.71 | 0.0M |
| 2024-03-20 | 116.01 | 122.79 | 114.94 | 114.94 | 0.0M |
| 2024-03-19 | 131.50 | 132.10 | 127.71 | 127.71 | 0.0M |
| 2024-03-18 | 160.80 | 161.00 | 141.89 | 141.89 | 0.0M |
| 2024-03-15 | 143.00 | 157.65 | 143.00 | 157.65 | 0.0M |
| 2024-03-14 | 138.90 | 143.32 | 135.00 | 143.32 | 0.0M |
| 2024-03-13 | 119.44 | 119.44 | 112.00 | 119.44 | 0.0M |
| 2024-03-12 | 90.00 | 99.54 | 85.00 | 99.54 | 0.0M |
| 2024-03-11 | 85.84 | 90.00 | 82.95 | 82.95 | 0.0M |
| 2024-03-07 | 90.00 | 90.05 | 82.45 | 84.16 | 0.0M |
| 2024-03-06 | 97.45 | 97.45 | 86.05 | 91.66 | 0.0M |
| 2024-03-05 | 100.55 | 100.55 | 90.05 | 97.50 | 0.0M |
| 2024-03-04 | 95.00 | 95.00 | 94.98 | 94.98 | 0.0M |
| 2024-03-01 | 89.75 | 103.91 | 89.75 | 99.41 | 0.0M |
| 2024-02-29 | 93.10 | 101.00 | 93.10 | 99.90 | 0.0M |
| 2024-02-28 | 99.00 | 103.00 | 93.00 | 102.00 | 0.0M |
| 2024-02-27 | 96.00 | 103.90 | 90.10 | 102.00 | 0.0M |
| 2024-02-26 | 100.00 | 105.85 | 96.00 | 96.00 | 0.0M |
| 2024-02-23 | 101.80 | 111.00 | 93.60 | 103.00 | 0.0M |
| 2024-02-22 | 98.50 | 98.50 | 93.10 | 97.55 | 0.0M |
| 2024-02-21 | 97.50 | 103.85 | 92.25 | 96.80 | 0.0M |
| 2024-02-20 | 102.00 | 102.40 | 92.15 | 97.45 | 0.0M |
| 2024-02-19 | 105.85 | 105.85 | 93.55 | 102.45 | 0.0M |
| 2024-02-16 | 93.15 | 106.00 | 86.00 | 92.90 | 0.0M |
| 2024-02-15 | 100.00 | 100.00 | 92.35 | 97.00 | 0.0M |
| 2024-02-14 | 106.95 | 106.95 | 91.45 | 104.80 | 0.0M |
| 2024-02-13 | 107.60 | 107.60 | 107.60 | 107.60 | 0.0M |
| 2024-02-12 | 103.00 | 108.00 | 90.55 | 94.15 | 0.0M |
| 2024-02-09 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2024-02-08 | 106.70 | 112.50 | 100.00 | 109.00 | 0.0M |
| 2024-02-07 | 102.00 | 112.45 | 100.00 | 109.70 | 0.0M |
| 2024-02-06 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2024-02-05 | 104.85 | 104.90 | 104.85 | 104.90 | 0.0M |
| 2024-02-02 | 108.50 | 108.50 | 95.10 | 97.45 | 0.0M |
| 2024-02-01 | 104.80 | 104.80 | 101.20 | 101.20 | 0.0M |
| 2024-01-31 | 109.12 | 112.00 | 98.00 | 107.78 | 0.0M |
| 2024-01-30 | 108.20 | 108.20 | 105.00 | 106.24 | 0.0M |
| 2024-01-29 | 105.90 | 109.00 | 98.00 | 107.89 | 0.0M |
| 2024-01-25 | 109.00 | 109.00 | 101.40 | 104.00 | 0.0M |
| 2024-01-24 | 105.00 | 109.59 | 93.20 | 104.90 | 0.0M |
| 2024-01-23 | 109.40 | 109.50 | 102.10 | 102.10 | 0.0M |
| 2024-01-20 | 104.99 | 104.99 | 104.59 | 104.60 | 0.0M |
| 2024-01-19 | 105.47 | 105.47 | 95.74 | 100.12 | 0.0M |
| 2024-01-18 | 102.60 | 104.45 | 96.60 | 103.54 | 0.0M |
| 2024-01-17 | 99.00 | 105.89 | 96.45 | 96.60 | 0.0M |
| 2024-01-16 | 105.00 | 105.00 | 102.00 | 102.00 | 0.0M |
| 2024-01-15 | 107.00 | 108.00 | 105.00 | 105.00 | 0.0M |
| 2024-01-12 | 105.85 | 105.85 | 105.00 | 105.18 | 0.0M |
| 2024-01-11 | 102.50 | 102.50 | 100.00 | 100.00 | 0.0M |
| 2024-01-10 | 100.22 | 105.70 | 100.00 | 105.49 | 0.0M |
| 2024-01-09 | 105.20 | 105.20 | 100.22 | 100.22 | 0.0M |
| 2024-01-08 | 98.15 | 100.22 | 93.40 | 100.22 | 0.0M |
| 2024-01-05 | 102.65 | 102.65 | 91.00 | 91.11 | 0.0M |
| 2024-01-04 | 100.50 | 105.89 | 95.65 | 96.37 | 0.0M |
| 2024-01-03 | 104.90 | 104.90 | 92.30 | 100.25 | 0.0M |
| 2024-01-02 | 102.00 | 102.00 | 100.00 | 100.00 | 0.0M |
| 2024-01-01 | 97.40 | 101.00 | 91.76 | 98.90 | 0.0M |