147.99
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 | 187.00 | 187.58 | 181.11 | 183.90 | 0.1M |
| 2024-12-30 | 185.00 | 186.23 | 181.00 | 184.97 | 0.1M |
| 2024-12-27 | 185.89 | 185.89 | 180.41 | 183.87 | 0.1M |
| 2024-12-26 | 185.39 | 186.70 | 181.50 | 183.62 | 0.1M |
| 2024-12-24 | 185.41 | 187.40 | 182.40 | 185.39 | 0.1M |
| 2024-12-23 | 178.02 | 191.05 | 178.02 | 185.41 | 0.8M |
| 2024-12-20 | 179.01 | 181.99 | 175.41 | 178.02 | 0.1M |
| 2024-12-19 | 178.07 | 182.87 | 177.50 | 180.04 | 0.2M |
| 2024-12-18 | 183.00 | 185.87 | 180.50 | 181.22 | 0.1M |
| 2024-12-17 | 189.35 | 189.35 | 183.00 | 183.50 | 0.1M |
| 2024-12-16 | 188.07 | 189.00 | 185.00 | 185.57 | 0.1M |
| 2024-12-13 | 182.60 | 192.00 | 180.42 | 188.07 | 0.6M |
| 2024-12-12 | 185.00 | 185.60 | 181.43 | 184.43 | 0.1M |
| 2024-12-11 | 184.60 | 188.00 | 182.41 | 183.84 | 0.2M |
| 2024-12-10 | 185.00 | 186.72 | 180.75 | 182.93 | 0.1M |
| 2024-12-09 | 188.00 | 188.00 | 184.05 | 184.44 | 0.1M |
| 2024-12-06 | 189.20 | 191.54 | 186.00 | 186.75 | 0.4M |
| 2024-12-05 | 184.95 | 191.20 | 183.21 | 186.25 | 0.3M |
| 2024-12-04 | 182.99 | 188.30 | 182.10 | 184.42 | 0.3M |
| 2024-12-03 | 179.00 | 183.14 | 178.87 | 182.22 | 0.2M |
| 2024-12-02 | 178.43 | 181.26 | 174.76 | 179.26 | 0.1M |
| 2024-11-29 | 175.20 | 183.25 | 175.20 | 178.91 | 0.3M |
| 2024-11-28 | 173.32 | 179.50 | 172.19 | 177.05 | 0.2M |
| 2024-11-27 | 173.50 | 175.00 | 169.92 | 173.98 | 0.1M |
| 2024-11-26 | 168.35 | 172.00 | 168.01 | 170.93 | 0.1M |
| 2024-11-25 | 167.50 | 170.60 | 164.80 | 168.70 | 0.1M |
| 2024-11-22 | 169.45 | 170.02 | 163.50 | 164.28 | 0.3M |
| 2024-11-21 | 161.25 | 169.00 | 158.11 | 166.93 | 0.1M |
| 2024-11-19 | 161.79 | 165.00 | 160.50 | 161.62 | 0.1M |
| 2024-11-18 | 164.50 | 165.19 | 160.10 | 161.37 | 0.1M |
| 2024-11-14 | 163.00 | 167.60 | 162.81 | 163.99 | 0.1M |
| 2024-11-13 | 170.00 | 170.07 | 163.00 | 163.54 | 0.1M |
| 2024-11-12 | 173.25 | 175.94 | 168.00 | 169.58 | 0.1M |
| 2024-11-11 | 174.70 | 180.00 | 173.50 | 174.56 | 0.2M |
| 2024-11-08 | 174.00 | 176.50 | 173.06 | 174.73 | 0.1M |
| 2024-11-07 | 174.09 | 176.90 | 173.50 | 174.00 | 0.1M |
| 2024-11-06 | 174.47 | 176.00 | 172.21 | 174.09 | 0.1M |
| 2024-11-05 | 173.00 | 175.20 | 170.00 | 172.55 | 0.1M |
| 2024-11-04 | 176.25 | 176.25 | 168.00 | 172.85 | 0.2M |
| 2024-11-01 | 174.00 | 174.35 | 171.70 | 173.64 | 0.0M |
| 2024-10-31 | 169.40 | 174.75 | 168.62 | 171.11 | 0.1M |
| 2024-10-30 | 164.00 | 174.89 | 162.51 | 169.68 | 0.3M |
| 2024-10-29 | 160.01 | 164.21 | 157.60 | 163.65 | 0.1M |
| 2024-10-28 | 154.00 | 165.50 | 151.50 | 160.67 | 0.4M |
| 2024-10-25 | 160.40 | 160.80 | 152.41 | 154.56 | 0.4M |
| 2024-10-24 | 163.80 | 164.29 | 158.71 | 160.40 | 0.1M |
| 2024-10-23 | 163.00 | 165.60 | 160.21 | 161.94 | 0.1M |
| 2024-10-22 | 167.00 | 168.66 | 160.79 | 163.04 | 0.2M |
| 2024-10-21 | 172.31 | 174.00 | 166.80 | 167.76 | 0.1M |
| 2024-10-18 | 174.96 | 174.96 | 172.01 | 172.80 | 0.1M |
| 2024-10-17 | 176.99 | 178.90 | 175.00 | 175.55 | 0.1M |
| 2024-10-16 | 176.90 | 178.46 | 175.00 | 176.57 | 0.1M |
| 2024-10-15 | 179.40 | 181.00 | 176.51 | 177.13 | 0.1M |
| 2024-10-14 | 180.14 | 182.10 | 177.10 | 178.67 | 0.1M |
| 2024-10-11 | 179.40 | 181.30 | 179.10 | 180.14 | 0.1M |
| 2024-10-10 | 178.88 | 185.00 | 172.00 | 181.43 | 0.2M |
| 2024-10-09 | 179.31 | 180.93 | 177.25 | 178.80 | 0.1M |
| 2024-10-08 | 170.50 | 180.90 | 167.70 | 179.31 | 0.2M |
| 2024-10-07 | 181.50 | 181.50 | 170.00 | 170.50 | 0.2M |
| 2024-10-04 | 178.59 | 182.00 | 175.20 | 177.79 | 0.2M |
| 2024-10-03 | 180.00 | 181.90 | 177.03 | 178.03 | 0.2M |
| 2024-10-01 | 181.55 | 187.00 | 181.55 | 183.10 | 0.2M |
| 2024-09-30 | 184.99 | 184.99 | 180.11 | 181.56 | 0.2M |
| 2024-09-27 | 186.00 | 187.81 | 182.00 | 183.33 | 0.2M |
| 2024-09-26 | 186.85 | 191.28 | 183.10 | 187.01 | 0.5M |
| 2024-09-25 | 183.00 | 189.00 | 180.60 | 185.75 | 0.6M |
| 2024-09-24 | 184.45 | 186.80 | 180.50 | 182.01 | 0.4M |
| 2024-09-23 | 183.99 | 187.93 | 182.91 | 183.77 | 0.4M |
| 2024-09-20 | 185.45 | 186.49 | 181.95 | 182.78 | 0.3M |
| 2024-09-19 | 187.60 | 188.99 | 181.00 | 184.68 | 0.3M |
| 2024-09-18 | 193.00 | 194.70 | 185.70 | 186.66 | 0.5M |
| 2024-09-17 | 191.40 | 191.90 | 187.33 | 190.31 | 0.4M |
| 2024-09-16 | 191.97 | 199.06 | 189.50 | 190.00 | 1.2M |
| 2024-09-13 | 196.80 | 200.64 | 186.26 | 188.11 | 1.9M |
| 2024-09-12 | 181.33 | 205.50 | 180.16 | 194.49 | 7.2M |
| 2024-09-11 | 178.83 | 183.00 | 178.20 | 179.64 | 0.2M |
| 2024-09-10 | 181.02 | 183.29 | 176.60 | 177.36 | 0.2M |
| 2024-09-09 | 183.29 | 183.29 | 177.90 | 179.13 | 0.2M |
| 2024-09-06 | 183.60 | 184.14 | 180.05 | 180.59 | 0.2M |
| 2024-09-05 | 182.88 | 186.79 | 182.05 | 182.32 | 0.2M |
| 2024-09-04 | 181.44 | 183.79 | 179.00 | 182.88 | 0.2M |
| 2024-09-03 | 186.35 | 186.35 | 179.50 | 180.64 | 0.3M |
| 2024-09-02 | 189.00 | 189.90 | 186.00 | 186.35 | 0.2M |
| 2024-08-30 | 184.75 | 189.84 | 183.70 | 187.38 | 0.2M |
| 2024-08-29 | 187.30 | 187.74 | 183.37 | 184.53 | 0.2M |
| 2024-08-28 | 186.00 | 193.75 | 184.55 | 185.46 | 0.5M |
| 2024-08-27 | 183.64 | 188.94 | 183.33 | 184.10 | 0.3M |
| 2024-08-26 | 191.55 | 191.77 | 185.56 | 186.37 | 0.3M |
| 2024-08-23 | 193.10 | 194.00 | 187.85 | 188.71 | 0.4M |
| 2024-08-22 | 198.50 | 198.50 | 192.10 | 193.51 | 0.4M |
| 2024-08-21 | 195.49 | 199.28 | 193.99 | 196.62 | 0.7M |
| 2024-08-20 | 198.90 | 208.45 | 192.00 | 193.86 | 2.9M |
| 2024-08-19 | 173.10 | 194.90 | 173.10 | 192.12 | 3.9M |
| 2024-08-16 | 175.00 | 177.00 | 169.61 | 170.53 | 0.2M |
| 2024-08-14 | 180.00 | 181.00 | 174.00 | 174.70 | 0.3M |
| 2024-08-13 | 187.79 | 192.39 | 181.32 | 182.45 | 0.3M |
| 2024-08-12 | 182.50 | 186.47 | 182.11 | 184.95 | 0.1M |
| 2024-08-09 | 184.90 | 187.70 | 183.00 | 184.53 | 0.2M |
| 2024-08-08 | 185.50 | 188.59 | 182.46 | 183.50 | 0.2M |
| 2024-08-07 | 185.00 | 185.00 | 178.61 | 183.10 | 0.2M |
| 2024-08-06 | 184.49 | 187.38 | 178.31 | 179.56 | 0.3M |
| 2024-08-05 | 185.15 | 188.95 | 180.68 | 182.68 | 0.5M |
| 2024-08-02 | 189.99 | 192.00 | 188.00 | 191.47 | 0.4M |
| 2024-08-01 | 194.50 | 195.67 | 190.00 | 192.44 | 0.8M |
| 2024-07-31 | 207.98 | 207.98 | 190.00 | 190.73 | 2.4M |
| 2024-07-30 | 173.57 | 179.70 | 171.25 | 177.21 | 0.4M |
| 2024-07-29 | 174.99 | 175.48 | 170.57 | 173.57 | 0.2M |
| 2024-07-26 | 167.00 | 174.60 | 167.00 | 173.32 | 0.2M |
| 2024-07-25 | 165.45 | 169.38 | 165.00 | 167.91 | 0.1M |
| 2024-07-24 | 164.75 | 169.28 | 164.75 | 167.99 | 0.1M |
| 2024-07-23 | 169.90 | 171.26 | 162.06 | 167.25 | 0.2M |
| 2024-07-22 | 167.91 | 171.00 | 165.55 | 169.11 | 0.1M |
| 2024-07-19 | 175.00 | 175.00 | 167.00 | 167.91 | 0.3M |
| 2024-07-18 | 171.72 | 180.90 | 171.72 | 175.27 | 0.6M |
| 2024-07-16 | 167.85 | 173.59 | 166.50 | 171.72 | 0.3M |
| 2024-07-15 | 167.85 | 168.05 | 165.00 | 165.36 | 0.1M |
| 2024-07-12 | 167.52 | 170.00 | 165.01 | 165.35 | 0.1M |
| 2024-07-11 | 170.00 | 171.70 | 166.87 | 167.36 | 0.1M |
| 2024-07-10 | 173.70 | 173.90 | 164.89 | 169.09 | 0.2M |
| 2024-07-09 | 175.00 | 178.78 | 172.33 | 174.62 | 0.3M |
| 2024-07-08 | 174.00 | 180.10 | 172.21 | 173.09 | 0.6M |
| 2024-07-05 | 167.19 | 175.56 | 165.00 | 172.95 | 0.7M |
| 2024-07-04 | 163.85 | 168.20 | 163.00 | 167.04 | 0.5M |
| 2024-07-03 | 154.00 | 163.64 | 153.60 | 162.07 | 0.6M |
| 2024-07-02 | 153.00 | 155.00 | 152.18 | 153.88 | 0.1M |
| 2024-07-01 | 151.50 | 152.00 | 149.16 | 151.46 | 0.1M |
| 2024-06-28 | 151.90 | 151.90 | 150.04 | 150.91 | 0.1M |
| 2024-06-27 | 151.40 | 152.00 | 148.60 | 151.12 | 0.1M |
| 2024-06-26 | 152.11 | 152.89 | 150.00 | 150.28 | 0.1M |
| 2024-06-25 | 153.01 | 154.79 | 151.61 | 152.03 | 0.1M |
| 2024-06-24 | 154.80 | 154.80 | 151.50 | 153.02 | 0.1M |
| 2024-06-21 | 151.00 | 156.86 | 150.90 | 153.65 | 0.2M |
| 2024-06-20 | 151.04 | 152.49 | 149.60 | 150.72 | 0.2M |
| 2024-06-19 | 155.88 | 156.48 | 150.50 | 150.76 | 0.1M |
| 2024-06-18 | 154.65 | 156.95 | 153.53 | 154.70 | 0.1M |
| 2024-06-14 | 156.50 | 157.76 | 152.81 | 154.34 | 0.2M |
| 2024-06-13 | 148.54 | 156.34 | 147.71 | 155.34 | 0.3M |
| 2024-06-12 | 149.50 | 150.00 | 147.00 | 148.53 | 0.2M |
| 2024-06-11 | 146.65 | 148.80 | 146.65 | 147.57 | 0.1M |
| 2024-06-10 | 148.10 | 149.90 | 145.69 | 146.24 | 0.2M |
| 2024-06-07 | 141.75 | 147.60 | 141.75 | 147.10 | 0.4M |
| 2024-06-06 | 142.40 | 144.70 | 140.50 | 141.75 | 0.2M |
| 2024-06-05 | 136.95 | 141.80 | 132.35 | 141.25 | 0.2M |
| 2024-06-04 | 145.55 | 145.55 | 128.70 | 132.35 | 0.4M |
| 2024-06-03 | 148.50 | 149.90 | 143.20 | 145.05 | 0.2M |
| 2024-05-31 | 145.00 | 146.50 | 142.80 | 143.95 | 0.1M |
| 2024-05-30 | 147.00 | 147.80 | 144.05 | 144.80 | 0.1M |
| 2024-05-29 | 147.55 | 148.30 | 145.60 | 146.35 | 0.1M |
| 2024-05-28 | 147.90 | 148.75 | 145.60 | 147.65 | 0.2M |
| 2024-05-27 | 154.45 | 156.00 | 145.40 | 146.60 | 0.5M |
| 2024-05-24 | 156.45 | 158.70 | 153.15 | 153.90 | 0.2M |
| 2024-05-23 | 161.50 | 161.95 | 155.20 | 155.95 | 0.3M |
| 2024-05-22 | 165.50 | 165.65 | 159.50 | 160.05 | 0.2M |
| 2024-05-21 | 164.00 | 169.00 | 160.95 | 165.10 | 0.3M |
| 2024-05-18 | 162.60 | 162.60 | 162.60 | 162.60 | 0.0M |
| 2024-05-17 | 153.50 | 159.10 | 153.50 | 158.50 | 0.2M |
| 2024-05-16 | 157.10 | 157.90 | 152.50 | 152.90 | 0.3M |
| 2024-05-15 | 155.90 | 160.25 | 154.05 | 155.45 | 0.3M |
| 2024-05-14 | 155.00 | 156.25 | 154.00 | 154.50 | 0.2M |
| 2024-05-13 | 158.70 | 159.50 | 153.00 | 153.80 | 0.2M |
| 2024-05-10 | 163.80 | 165.70 | 158.15 | 158.60 | 0.3M |
| 2024-05-09 | 169.00 | 169.55 | 162.95 | 163.50 | 0.3M |
| 2024-05-08 | 161.50 | 171.85 | 159.50 | 167.25 | 0.2M |
| 2024-05-07 | 168.95 | 170.20 | 161.00 | 161.85 | 0.3M |
| 2024-05-06 | 172.95 | 173.40 | 168.00 | 168.80 | 0.2M |
| 2024-05-03 | 171.00 | 173.60 | 169.05 | 172.25 | 0.2M |
| 2024-05-02 | 172.25 | 173.85 | 168.10 | 170.20 | 0.3M |
| 2024-04-30 | 173.00 | 174.70 | 171.50 | 172.25 | 0.3M |
| 2024-04-29 | 178.00 | 178.00 | 171.90 | 172.55 | 0.3M |
| 2024-04-26 | 178.00 | 180.00 | 175.25 | 176.05 | 0.4M |
| 2024-04-25 | 175.35 | 181.00 | 174.00 | 177.40 | 0.6M |
| 2024-04-24 | 170.75 | 175.25 | 170.00 | 173.65 | 0.3M |
| 2024-04-23 | 169.50 | 170.80 | 167.70 | 169.00 | 0.2M |
| 2024-04-22 | 171.00 | 176.95 | 165.00 | 168.20 | 0.2M |
| 2024-04-19 | 167.10 | 171.40 | 166.20 | 169.95 | 0.2M |
| 2024-04-18 | 172.00 | 172.95 | 168.95 | 170.35 | 0.2M |
| 2024-04-16 | 167.35 | 169.75 | 164.10 | 168.55 | 0.3M |
| 2024-04-15 | 168.00 | 172.95 | 164.70 | 165.20 | 0.4M |
| 2024-04-12 | 172.00 | 177.50 | 171.45 | 174.75 | 0.4M |
| 2024-04-10 | 176.50 | 179.40 | 170.70 | 172.05 | 0.4M |
| 2024-04-09 | 181.00 | 194.50 | 172.15 | 174.25 | 1.5M |
| 2024-04-08 | 184.55 | 184.85 | 177.00 | 177.55 | 0.2M |
| 2024-04-05 | 185.60 | 185.65 | 176.20 | 182.45 | 0.3M |
| 2024-04-04 | 187.45 | 189.50 | 181.50 | 182.90 | 0.4M |
| 2024-04-03 | 182.90 | 189.50 | 180.20 | 186.40 | 0.9M |
| 2024-04-02 | 175.75 | 184.45 | 173.05 | 182.90 | 0.4M |
| 2024-04-01 | 180.05 | 184.50 | 173.05 | 176.70 | 0.6M |
| 2024-03-28 | 178.35 | 179.50 | 170.80 | 176.30 | 0.6M |
| 2024-03-27 | 172.35 | 179.50 | 171.60 | 177.25 | 0.9M |
| 2024-03-26 | 170.20 | 173.65 | 169.00 | 172.30 | 0.4M |
| 2024-03-22 | 173.00 | 174.60 | 169.80 | 173.65 | 0.4M |
| 2024-03-21 | 169.00 | 175.20 | 167.10 | 173.00 | 1.0M |
| 2024-03-20 | 167.55 | 184.30 | 165.15 | 175.25 | 3.8M |
| 2024-03-19 | 167.00 | 169.70 | 160.95 | 167.70 | 1.4M |
| 2024-03-18 | 146.05 | 171.30 | 145.60 | 167.50 | 3.3M |
| 2024-03-15 | 148.85 | 150.95 | 143.90 | 148.00 | 0.6M |
| 2024-03-14 | 143.55 | 153.00 | 141.15 | 149.20 | 1.1M |
| 2024-03-13 | 153.00 | 157.55 | 139.60 | 145.20 | 1.8M |
| 2024-03-12 | 163.70 | 164.70 | 141.85 | 151.55 | 2.7M |
| 2024-03-11 | 171.80 | 174.25 | 161.25 | 163.75 | 1.4M |
| 2024-03-07 | 168.60 | 177.75 | 168.00 | 171.80 | 0.9M |
| 2024-03-06 | 175.20 | 176.70 | 167.50 | 168.65 | 1.0M |
| 2024-03-05 | 181.35 | 182.40 | 170.60 | 178.00 | 1.8M |
| 2024-03-04 | 191.70 | 191.80 | 180.10 | 181.45 | 1.6M |
| 2024-03-01 | 193.70 | 196.30 | 185.00 | 191.70 | 3.5M |
| 2024-02-29 | 215.00 | 219.90 | 196.10 | 200.70 | 20.7M |