108.64
最終更新: 2025-10-01
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 | 88.79 | 89.56 | 87.47 | 87.71 | 0.5M |
2024-12-30 | 88.31 | 89.40 | 87.29 | 88.77 | 0.2M |
2024-12-27 | 90.00 | 90.08 | 87.85 | 89.10 | 0.3M |
2024-12-26 | 91.18 | 91.18 | 90.10 | 90.37 | 0.3M |
2024-12-24 | 90.90 | 91.12 | 89.94 | 91.12 | 0.1M |
2024-12-23 | 90.67 | 90.79 | 88.84 | 90.61 | 0.3M |
2024-12-20 | 89.20 | 92.52 | 89.20 | 90.67 | 2.3M |
2024-12-19 | 90.06 | 91.79 | 89.65 | 90.00 | 0.6M |
2024-12-18 | 92.68 | 93.75 | 89.10 | 89.16 | 0.6M |
2024-12-17 | 92.50 | 92.81 | 90.14 | 91.78 | 0.6M |
2024-12-16 | 93.63 | 95.28 | 93.24 | 93.26 | 1.7M |
2024-12-13 | 95.23 | 95.84 | 91.75 | 93.44 | 0.7M |
2024-12-12 | 97.44 | 98.14 | 95.44 | 95.52 | 0.6M |
2024-12-11 | 96.83 | 98.07 | 96.07 | 97.14 | 0.4M |
2024-12-10 | 95.84 | 96.97 | 95.35 | 95.70 | 0.8M |
2024-12-09 | 98.50 | 99.11 | 94.79 | 96.09 | 0.5M |
2024-12-06 | 99.00 | 99.08 | 97.60 | 98.27 | 0.5M |
2024-12-05 | 104.71 | 105.20 | 98.22 | 98.81 | 0.6M |
2024-12-04 | 99.08 | 100.40 | 98.36 | 100.20 | 0.5M |
2024-12-03 | 99.15 | 99.83 | 98.46 | 99.09 | 0.4M |
2024-12-02 | 99.82 | 99.83 | 98.57 | 98.76 | 0.3M |
2024-11-29 | 99.69 | 100.39 | 99.16 | 99.37 | 0.2M |
2024-11-27 | 99.58 | 99.91 | 97.66 | 98.69 | 0.4M |
2024-11-26 | 98.57 | 99.65 | 97.28 | 98.76 | 0.5M |
2024-11-25 | 100.00 | 100.57 | 98.71 | 99.13 | 0.8M |
2024-11-22 | 98.53 | 99.72 | 98.30 | 99.29 | 0.3M |
2024-11-21 | 98.29 | 99.24 | 97.86 | 98.21 | 0.4M |
2024-11-20 | 97.95 | 97.95 | 95.96 | 97.25 | 0.4M |
2024-11-19 | 95.50 | 98.56 | 95.30 | 97.52 | 0.5M |
2024-11-18 | 95.97 | 97.80 | 95.69 | 96.45 | 0.4M |
2024-11-15 | 95.58 | 96.02 | 94.52 | 95.61 | 0.3M |
2024-11-14 | 96.74 | 97.56 | 94.31 | 95.74 | 0.5M |
2024-11-13 | 97.94 | 98.41 | 96.25 | 96.74 | 0.4M |
2024-11-12 | 98.60 | 98.86 | 96.28 | 97.23 | 0.5M |
2024-11-11 | 98.74 | 99.32 | 97.39 | 98.41 | 0.4M |
2024-11-08 | 95.49 | 98.22 | 94.83 | 97.94 | 0.8M |
2024-11-07 | 94.96 | 97.25 | 94.43 | 95.75 | 0.7M |
2024-11-06 | 94.03 | 96.15 | 92.15 | 95.14 | 1.2M |
2024-11-05 | 87.62 | 91.60 | 87.33 | 91.35 | 0.8M |
2024-11-04 | 86.47 | 89.11 | 85.98 | 87.82 | 1.3M |
2024-11-01 | 84.71 | 88.67 | 84.27 | 86.47 | 1.6M |
2024-10-31 | 78.89 | 85.71 | 75.76 | 84.05 | 1.8M |
2024-10-30 | 82.21 | 83.35 | 81.83 | 82.06 | 0.7M |
2024-10-29 | 81.54 | 82.57 | 81.08 | 82.53 | 0.4M |
2024-10-28 | 81.92 | 82.63 | 81.64 | 82.18 | 0.5M |
2024-10-25 | 83.00 | 83.00 | 80.88 | 81.62 | 0.7M |
2024-10-24 | 82.72 | 83.30 | 81.88 | 82.83 | 0.8M |
2024-10-23 | 82.84 | 84.10 | 81.99 | 82.62 | 1.1M |
2024-10-22 | 83.33 | 83.50 | 82.42 | 82.76 | 0.4M |
2024-10-21 | 82.52 | 84.06 | 82.23 | 83.69 | 1.1M |
2024-10-18 | 81.87 | 82.89 | 81.37 | 82.23 | 1.0M |
2024-10-17 | 82.20 | 82.44 | 80.81 | 81.85 | 0.9M |
2024-10-16 | 81.89 | 83.28 | 81.89 | 82.62 | 0.5M |
2024-10-15 | 81.32 | 81.78 | 80.65 | 81.38 | 0.9M |
2024-10-14 | 81.83 | 82.60 | 81.36 | 81.56 | 0.4M |
2024-10-11 | 80.57 | 82.01 | 80.57 | 81.78 | 0.5M |
2024-10-10 | 80.86 | 81.17 | 78.66 | 80.56 | 0.7M |
2024-10-09 | 81.19 | 82.45 | 80.70 | 81.82 | 0.6M |
2024-10-08 | 81.37 | 81.40 | 79.94 | 79.95 | 0.3M |
2024-10-07 | 80.83 | 81.74 | 80.35 | 80.82 | 0.5M |
2024-10-04 | 80.94 | 81.35 | 79.79 | 81.29 | 0.3M |
2024-10-03 | 79.75 | 80.52 | 79.12 | 79.52 | 0.2M |
2024-10-02 | 78.99 | 80.54 | 78.89 | 80.18 | 0.7M |
2024-10-01 | 78.96 | 80.39 | 77.82 | 79.33 | 1.0M |
2024-09-30 | 78.86 | 79.84 | 78.13 | 79.28 | 0.3M |
2024-09-27 | 79.28 | 79.94 | 78.41 | 79.11 | 0.4M |
2024-09-26 | 80.15 | 80.78 | 78.84 | 79.02 | 0.2M |
2024-09-25 | 79.52 | 79.80 | 79.13 | 79.74 | 1.2M |
2024-09-24 | 79.27 | 80.39 | 79.06 | 79.58 | 0.3M |
2024-09-23 | 80.66 | 81.38 | 78.13 | 79.22 | 1.1M |
2024-09-20 | 80.45 | 81.33 | 79.86 | 80.28 | 1.1M |
2024-09-19 | 79.00 | 80.61 | 78.12 | 80.33 | 1.7M |
2024-09-18 | 77.86 | 79.17 | 77.37 | 77.50 | 0.6M |
2024-09-17 | 77.64 | 78.62 | 77.22 | 77.67 | 0.7M |
2024-09-16 | 76.91 | 77.78 | 76.39 | 77.30 | 0.3M |
2024-09-13 | 75.20 | 76.92 | 74.51 | 76.37 | 1.1M |
2024-09-12 | 73.20 | 74.43 | 72.89 | 74.29 | 0.3M |
2024-09-11 | 71.67 | 73.48 | 70.59 | 72.74 | 0.4M |
2024-09-10 | 72.07 | 72.89 | 71.30 | 72.38 | 0.4M |
2024-09-09 | 71.39 | 72.57 | 70.82 | 71.88 | 0.4M |
2024-09-06 | 72.03 | 72.99 | 70.54 | 71.39 | 0.5M |
2024-09-05 | 72.40 | 72.40 | 71.47 | 72.02 | 0.3M |
2024-09-04 | 72.41 | 72.70 | 71.75 | 72.35 | 0.2M |
2024-09-03 | 74.50 | 74.97 | 72.19 | 72.70 | 0.5M |
2024-08-30 | 74.34 | 75.22 | 73.83 | 75.16 | 0.4M |
2024-08-29 | 74.32 | 75.36 | 73.91 | 74.00 | 0.6M |
2024-08-28 | 73.98 | 75.10 | 73.56 | 74.05 | 0.4M |
2024-08-27 | 73.22 | 75.15 | 72.64 | 73.87 | 1.0M |
2024-08-26 | 73.90 | 74.33 | 73.01 | 73.53 | 0.5M |
2024-08-23 | 72.16 | 74.57 | 71.94 | 73.70 | 0.4M |
2024-08-22 | 71.24 | 72.59 | 70.98 | 71.66 | 0.4M |
2024-08-21 | 70.32 | 71.22 | 69.83 | 71.13 | 0.3M |
2024-08-20 | 71.43 | 71.85 | 70.15 | 70.29 | 0.4M |
2024-08-19 | 71.03 | 71.60 | 70.75 | 71.58 | 0.2M |
2024-08-16 | 70.25 | 71.51 | 69.87 | 70.99 | 0.4M |
2024-08-15 | 70.00 | 71.08 | 69.37 | 70.12 | 0.5M |
2024-08-14 | 69.55 | 70.08 | 68.48 | 68.84 | 0.3M |
2024-08-13 | 68.77 | 69.54 | 68.33 | 69.13 | 0.5M |
2024-08-12 | 68.71 | 69.03 | 67.92 | 68.60 | 0.4M |
2024-08-09 | 69.29 | 69.47 | 68.22 | 69.24 | 0.3M |
2024-08-08 | 68.84 | 69.43 | 67.83 | 68.98 | 0.5M |
2024-08-07 | 69.65 | 69.82 | 66.99 | 68.16 | 0.7M |
2024-08-06 | 69.26 | 70.35 | 68.55 | 68.95 | 0.7M |
2024-08-05 | 66.58 | 69.29 | 65.13 | 68.90 | 0.9M |
2024-08-02 | 67.91 | 69.77 | 66.80 | 69.52 | 0.7M |
2024-08-01 | 70.00 | 73.01 | 66.86 | 69.39 | 1.1M |
2024-07-31 | 68.98 | 69.66 | 67.73 | 68.46 | 0.8M |
2024-07-30 | 68.19 | 68.91 | 67.06 | 68.03 | 0.6M |
2024-07-29 | 69.00 | 69.30 | 66.74 | 67.85 | 0.7M |
2024-07-26 | 67.20 | 68.91 | 66.42 | 68.83 | 1.2M |
2024-07-25 | 65.93 | 67.28 | 65.39 | 66.38 | 0.8M |
2024-07-24 | 67.62 | 68.71 | 65.52 | 65.85 | 2.6M |
2024-07-23 | 65.19 | 68.06 | 65.03 | 67.64 | 1.0M |
2024-07-22 | 64.98 | 65.84 | 64.24 | 65.57 | 0.5M |
2024-07-19 | 64.90 | 65.49 | 63.95 | 64.55 | 0.6M |
2024-07-18 | 64.50 | 66.26 | 63.90 | 64.82 | 0.5M |
2024-07-17 | 65.92 | 66.58 | 64.42 | 64.60 | 0.4M |
2024-07-16 | 64.52 | 66.72 | 64.04 | 66.33 | 1.4M |
2024-07-15 | 63.68 | 65.14 | 63.37 | 64.31 | 0.6M |
2024-07-12 | 63.59 | 64.50 | 62.77 | 63.18 | 1.2M |
2024-07-11 | 61.75 | 63.16 | 61.13 | 62.73 | 1.7M |
2024-07-10 | 59.28 | 60.98 | 58.53 | 60.47 | 1.1M |
2024-07-09 | 60.15 | 60.47 | 58.23 | 58.93 | 1.6M |
2024-07-08 | 61.88 | 62.27 | 59.67 | 60.47 | 1.1M |
2024-07-05 | 61.40 | 61.80 | 61.10 | 61.59 | 0.3M |
2024-07-03 | 60.70 | 61.85 | 60.54 | 61.69 | 0.2M |
2024-07-02 | 60.42 | 61.10 | 59.97 | 60.57 | 0.4M |
2024-07-01 | 62.29 | 62.35 | 60.02 | 60.24 | 0.4M |
2024-06-28 | 62.08 | 63.05 | 61.04 | 61.97 | 1.6M |
2024-06-27 | 61.97 | 62.38 | 61.12 | 61.58 | 0.4M |
2024-06-26 | 62.26 | 62.41 | 60.48 | 61.64 | 0.3M |
2024-06-25 | 62.30 | 62.73 | 61.43 | 62.68 | 0.4M |
2024-06-24 | 62.57 | 63.62 | 62.07 | 62.10 | 0.4M |
2024-06-21 | 62.51 | 62.66 | 60.26 | 62.47 | 0.9M |
2024-06-20 | 63.88 | 65.08 | 60.69 | 62.46 | 1.2M |
2024-06-18 | 62.15 | 62.91 | 61.83 | 62.85 | 0.4M |
2024-06-17 | 61.93 | 62.46 | 61.06 | 61.97 | 0.2M |
2024-06-14 | 62.22 | 62.60 | 61.17 | 62.29 | 0.5M |
2024-06-13 | 62.17 | 62.71 | 61.49 | 62.60 | 0.4M |
2024-06-12 | 61.45 | 63.06 | 61.16 | 62.44 | 0.7M |
2024-06-11 | 59.25 | 60.08 | 58.93 | 59.85 | 0.9M |
2024-06-10 | 58.60 | 59.77 | 58.23 | 59.49 | 1.3M |
2024-06-07 | 58.87 | 59.98 | 58.38 | 59.16 | 2.4M |
2024-06-06 | 60.11 | 60.27 | 59.12 | 59.91 | 0.2M |
2024-06-05 | 60.08 | 60.39 | 59.16 | 60.09 | 0.2M |
2024-06-04 | 60.85 | 60.85 | 59.45 | 60.17 | 0.4M |
2024-06-03 | 62.29 | 62.43 | 60.63 | 61.29 | 0.2M |
2024-05-31 | 62.45 | 62.50 | 61.15 | 62.29 | 0.3M |
2024-05-30 | 61.75 | 62.67 | 61.67 | 61.91 | 0.3M |
2024-05-29 | 61.62 | 61.68 | 60.69 | 61.41 | 0.2M |
2024-05-28 | 62.80 | 62.90 | 61.63 | 62.27 | 0.3M |
2024-05-24 | 62.22 | 62.68 | 61.76 | 62.43 | 0.2M |
2024-05-23 | 62.62 | 62.62 | 61.15 | 61.67 | 0.3M |
2024-05-22 | 63.05 | 63.05 | 60.98 | 62.21 | 0.2M |
2024-05-21 | 62.06 | 63.00 | 61.61 | 62.98 | 0.3M |
2024-05-20 | 62.41 | 62.57 | 61.90 | 62.33 | 0.3M |
2024-05-17 | 61.93 | 62.49 | 61.54 | 62.21 | 0.2M |
2024-05-16 | 62.44 | 62.49 | 61.19 | 61.59 | 0.2M |
2024-05-15 | 63.73 | 63.73 | 61.20 | 62.49 | 0.6M |
2024-05-14 | 63.27 | 64.33 | 62.44 | 64.02 | 0.6M |
2024-05-13 | 62.58 | 62.90 | 62.38 | 62.60 | 0.7M |
2024-05-10 | 62.71 | 62.72 | 61.36 | 62.34 | 0.4M |
2024-05-09 | 61.52 | 62.50 | 61.29 | 62.06 | 0.6M |
2024-05-08 | 59.23 | 61.56 | 58.81 | 61.34 | 0.4M |
2024-05-07 | 59.94 | 61.39 | 59.51 | 59.51 | 0.9M |
2024-05-06 | 59.98 | 61.62 | 59.44 | 59.78 | 0.5M |
2024-05-03 | 58.00 | 59.61 | 58.00 | 59.39 | 0.7M |
2024-05-02 | 56.07 | 57.85 | 55.57 | 57.26 | 0.8M |
2024-05-01 | 55.72 | 56.20 | 54.95 | 54.99 | 0.3M |
2024-04-30 | 55.33 | 55.57 | 54.99 | 55.50 | 0.3M |
2024-04-29 | 55.86 | 56.15 | 55.49 | 55.72 | 0.2M |
2024-04-26 | 54.85 | 55.69 | 54.85 | 55.53 | 0.2M |
2024-04-25 | 54.10 | 55.06 | 53.54 | 54.76 | 0.2M |
2024-04-24 | 54.92 | 55.31 | 54.09 | 54.44 | 0.2M |
2024-04-23 | 53.86 | 55.21 | 53.86 | 54.90 | 0.3M |
2024-04-22 | 53.70 | 54.10 | 53.16 | 53.58 | 0.2M |
2024-04-19 | 53.60 | 54.26 | 53.00 | 53.44 | 0.3M |
2024-04-18 | 54.17 | 54.52 | 53.30 | 53.68 | 0.3M |
2024-04-17 | 54.61 | 54.70 | 53.12 | 53.82 | 0.3M |
2024-04-16 | 54.37 | 54.89 | 52.99 | 54.29 | 0.3M |
2024-04-15 | 55.90 | 55.99 | 54.23 | 54.62 | 0.3M |
2024-04-12 | 55.34 | 55.67 | 54.59 | 55.34 | 0.3M |
2024-04-11 | 55.46 | 56.04 | 54.91 | 55.59 | 0.3M |
2024-04-10 | 54.83 | 55.46 | 54.12 | 55.40 | 0.4M |
2024-04-09 | 56.97 | 56.98 | 55.85 | 55.90 | 0.7M |
2024-04-08 | 57.02 | 57.10 | 56.44 | 56.79 | 0.3M |
2024-04-05 | 56.27 | 56.91 | 56.00 | 56.81 | 0.3M |
2024-04-04 | 56.96 | 57.27 | 55.86 | 56.18 | 0.3M |
2024-04-03 | 56.03 | 56.92 | 55.78 | 56.35 | 0.2M |
2024-04-02 | 56.08 | 56.36 | 55.25 | 56.30 | 0.6M |
2024-04-01 | 57.00 | 57.12 | 55.78 | 56.69 | 0.3M |
2024-03-28 | 57.44 | 57.62 | 56.56 | 57.13 | 0.4M |
2024-03-27 | 57.16 | 57.42 | 56.10 | 57.36 | 0.3M |
2024-03-26 | 55.89 | 57.93 | 55.67 | 56.78 | 0.5M |
2024-03-25 | 55.31 | 55.49 | 55.01 | 55.47 | 0.2M |
2024-03-22 | 55.56 | 55.56 | 54.56 | 55.03 | 0.4M |
2024-03-21 | 54.65 | 55.88 | 54.59 | 55.32 | 0.5M |
2024-03-20 | 54.03 | 54.50 | 53.78 | 54.36 | 0.4M |
2024-03-19 | 53.94 | 54.29 | 53.34 | 54.02 | 0.5M |
2024-03-18 | 54.37 | 55.33 | 54.02 | 54.13 | 0.3M |
2024-03-15 | 54.19 | 54.89 | 54.05 | 54.44 | 0.7M |
2024-03-14 | 54.08 | 54.72 | 53.71 | 54.44 | 0.4M |
2024-03-13 | 53.85 | 55.24 | 53.84 | 54.32 | 0.4M |
2024-03-12 | 54.00 | 54.06 | 52.95 | 54.01 | 0.3M |
2024-03-11 | 53.17 | 54.57 | 52.89 | 54.33 | 0.5M |
2024-03-08 | 53.52 | 53.94 | 53.09 | 53.35 | 0.3M |
2024-03-07 | 52.94 | 53.24 | 52.54 | 53.07 | 0.3M |
2024-03-06 | 51.71 | 52.89 | 51.41 | 52.65 | 0.3M |
2024-03-05 | 51.64 | 52.02 | 50.97 | 51.33 | 0.3M |
2024-03-04 | 52.20 | 53.06 | 51.91 | 52.02 | 0.2M |
2024-03-01 | 51.62 | 52.06 | 51.15 | 52.06 | 0.3M |
2024-02-29 | 51.65 | 51.86 | 50.81 | 51.53 | 0.3M |
2024-02-28 | 49.93 | 51.88 | 49.91 | 50.90 | 0.4M |
2024-02-27 | 49.52 | 50.03 | 49.26 | 50.00 | 0.4M |
2024-02-26 | 49.18 | 50.24 | 48.52 | 49.02 | 0.4M |
2024-02-23 | 51.20 | 51.20 | 49.29 | 49.51 | 0.7M |
2024-02-22 | 48.11 | 51.38 | 48.11 | 51.37 | 0.6M |
2024-02-21 | 50.07 | 51.09 | 49.88 | 50.17 | 0.8M |
2024-02-20 | 49.78 | 50.29 | 49.21 | 50.05 | 0.5M |
2024-02-16 | 49.19 | 51.34 | 49.10 | 50.76 | 0.5M |
2024-02-15 | 48.99 | 49.78 | 48.36 | 49.65 | 0.3M |
2024-02-14 | 47.97 | 48.77 | 47.44 | 48.64 | 0.2M |
2024-02-13 | 47.09 | 48.05 | 46.76 | 47.26 | 0.4M |
2024-02-12 | 47.97 | 49.03 | 47.96 | 48.58 | 0.4M |
2024-02-09 | 47.46 | 48.00 | 47.26 | 47.85 | 0.2M |
2024-02-08 | 46.94 | 47.57 | 46.67 | 47.46 | 0.2M |
2024-02-07 | 46.10 | 47.47 | 45.74 | 46.88 | 0.4M |
2024-02-06 | 44.24 | 46.16 | 44.24 | 45.99 | 0.4M |
2024-02-05 | 44.45 | 44.54 | 43.92 | 44.31 | 0.2M |
2024-02-02 | 44.94 | 45.38 | 44.67 | 45.06 | 0.2M |
2024-02-01 | 45.61 | 45.96 | 44.98 | 45.60 | 0.2M |
2024-01-31 | 46.25 | 46.46 | 45.07 | 45.11 | 0.3M |
2024-01-30 | 45.42 | 46.18 | 45.42 | 46.00 | 0.2M |
2024-01-29 | 44.88 | 45.79 | 44.68 | 45.79 | 0.5M |
2024-01-26 | 45.36 | 45.65 | 44.76 | 44.98 | 0.2M |
2024-01-25 | 45.15 | 45.88 | 44.80 | 45.07 | 0.7M |
2024-01-24 | 45.71 | 45.92 | 44.60 | 44.71 | 0.3M |
2024-01-23 | 46.26 | 46.75 | 45.09 | 45.31 | 0.2M |
2024-01-22 | 45.95 | 46.34 | 45.46 | 45.94 | 0.3M |
2024-01-19 | 45.63 | 45.66 | 44.68 | 45.31 | 0.6M |
2024-01-18 | 45.93 | 46.12 | 45.42 | 45.55 | 0.4M |
2024-01-17 | 45.70 | 46.68 | 45.53 | 45.70 | 0.5M |
2024-01-16 | 46.83 | 47.23 | 46.20 | 46.33 | 0.5M |
2024-01-12 | 48.13 | 48.13 | 46.74 | 46.99 | 1.6M |
2024-01-11 | 47.69 | 47.99 | 47.17 | 47.56 | 0.2M |
2024-01-10 | 48.12 | 48.45 | 47.92 | 48.01 | 0.2M |
2024-01-09 | 48.19 | 48.50 | 47.61 | 48.37 | 0.2M |
2024-01-08 | 48.28 | 48.96 | 48.00 | 48.87 | 0.3M |
2024-01-05 | 48.76 | 49.58 | 48.16 | 48.20 | 0.2M |
2024-01-04 | 49.75 | 50.15 | 48.93 | 49.16 | 0.2M |
2024-01-03 | 49.86 | 49.88 | 48.91 | 49.62 | 0.6M |
2024-01-02 | 50.55 | 50.73 | 49.85 | 50.37 | 0.4M |