118.00
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 | 149.50 | 154.00 | 149.50 | 153.00 | 6.2M |
| 2024-12-30 | 156.00 | 158.50 | 151.00 | 151.00 | 9.7M |
| 2024-12-27 | 158.00 | 164.00 | 148.00 | 156.50 | 22.9M |
| 2024-12-26 | 159.00 | 164.50 | 157.00 | 159.50 | 19.4M |
| 2024-12-25 | 159.00 | 167.50 | 158.00 | 159.50 | 51.8M |
| 2024-12-24 | 143.00 | 155.00 | 142.50 | 155.00 | 32.4M |
| 2024-12-23 | 129.50 | 141.00 | 129.50 | 141.00 | 13.0M |
| 2024-12-20 | 129.00 | 131.50 | 125.00 | 128.50 | 7.5M |
| 2024-12-19 | 126.50 | 131.50 | 125.00 | 129.50 | 10.3M |
| 2024-12-18 | 124.50 | 133.00 | 121.50 | 130.50 | 19.7M |
| 2024-12-17 | 112.50 | 123.00 | 112.50 | 123.00 | 7.3M |
| 2024-12-16 | 114.50 | 116.00 | 112.00 | 112.00 | 3.4M |
| 2024-12-13 | 127.00 | 130.00 | 115.50 | 115.50 | 7.5M |
| 2024-12-12 | 132.00 | 135.00 | 125.00 | 128.00 | 9.8M |
| 2024-12-11 | 121.00 | 133.00 | 118.50 | 131.00 | 9.2M |
| 2024-12-10 | 117.00 | 126.00 | 116.00 | 121.00 | 5.0M |
| 2024-12-09 | 118.50 | 119.50 | 114.50 | 116.00 | 1.4M |
| 2024-12-06 | 120.00 | 121.00 | 116.50 | 119.50 | 1.5M |
| 2024-12-05 | 116.50 | 125.00 | 116.50 | 120.00 | 3.5M |
| 2024-12-04 | 114.50 | 117.00 | 114.50 | 115.00 | 0.7M |
| 2024-12-03 | 116.50 | 118.50 | 113.50 | 114.00 | 1.2M |
| 2024-12-02 | 116.00 | 117.00 | 111.00 | 116.50 | 1.7M |
| 2024-11-29 | 114.00 | 117.00 | 112.50 | 115.50 | 1.3M |
| 2024-11-28 | 113.50 | 114.50 | 110.50 | 113.00 | 1.7M |
| 2024-11-27 | 118.00 | 119.50 | 112.50 | 112.50 | 2.7M |
| 2024-11-26 | 121.50 | 124.00 | 115.00 | 115.50 | 4.7M |
| 2024-11-25 | 133.00 | 133.50 | 119.50 | 121.00 | 8.3M |
| 2024-11-22 | 119.50 | 129.00 | 118.50 | 129.00 | 4.1M |
| 2024-11-21 | 119.50 | 119.50 | 115.50 | 117.50 | 0.7M |
| 2024-11-20 | 120.50 | 120.50 | 117.50 | 118.50 | 0.9M |
| 2024-11-19 | 121.50 | 123.00 | 119.00 | 120.50 | 0.7M |
| 2024-11-18 | 122.00 | 122.00 | 118.00 | 119.00 | 1.3M |
| 2024-11-15 | 126.00 | 129.00 | 122.50 | 122.50 | 1.8M |
| 2024-11-14 | 123.00 | 127.50 | 123.00 | 125.00 | 1.2M |
| 2024-11-13 | 127.00 | 129.00 | 122.50 | 124.00 | 1.3M |
| 2024-11-12 | 127.00 | 130.00 | 122.00 | 127.00 | 2.3M |
| 2024-11-11 | 128.50 | 133.00 | 125.00 | 129.50 | 4.4M |
| 2024-11-08 | 140.50 | 140.50 | 130.50 | 131.00 | 2.7M |
| 2024-11-07 | 139.50 | 145.00 | 139.50 | 144.50 | 1.3M |
| 2024-11-06 | 141.00 | 142.00 | 137.50 | 140.50 | 0.8M |
| 2024-11-05 | 133.00 | 141.50 | 133.00 | 141.50 | 1.4M |
| 2024-11-04 | 140.00 | 140.00 | 133.50 | 133.50 | 0.9M |
| 2024-11-01 | 136.00 | 140.50 | 136.00 | 140.00 | 1.0M |
| 2024-10-30 | 145.00 | 145.00 | 140.00 | 140.00 | 0.9M |
| 2024-10-29 | 149.00 | 149.00 | 142.50 | 144.50 | 1.5M |
| 2024-10-28 | 146.00 | 151.00 | 140.00 | 151.00 | 2.3M |
| 2024-10-25 | 141.00 | 145.00 | 139.00 | 145.00 | 1.7M |
| 2024-10-24 | 140.50 | 143.00 | 137.00 | 139.50 | 2.3M |
| 2024-10-23 | 141.50 | 144.50 | 139.50 | 144.50 | 2.9M |
| 2024-10-22 | 139.00 | 144.50 | 136.50 | 141.00 | 16.9M |
| 2024-10-21 | 143.50 | 146.00 | 132.50 | 141.50 | 40.0M |
| 2024-10-18 | 123.50 | 135.50 | 120.50 | 135.50 | 18.9M |
| 2024-10-17 | 115.00 | 123.50 | 114.50 | 123.50 | 8.2M |
| 2024-10-16 | 110.00 | 115.00 | 109.00 | 112.50 | 12.4M |
| 2024-10-15 | 102.50 | 111.50 | 102.50 | 111.50 | 6.0M |
| 2024-10-14 | 99.70 | 102.00 | 98.20 | 101.50 | 1.8M |
| 2024-10-11 | 97.70 | 102.00 | 95.50 | 100.50 | 2.4M |
| 2024-10-09 | 101.50 | 104.00 | 96.00 | 96.80 | 3.4M |
| 2024-10-08 | 100.50 | 103.00 | 98.40 | 100.00 | 2.3M |
| 2024-10-07 | 99.00 | 100.50 | 98.50 | 99.60 | 1.2M |
| 2024-10-04 | 100.00 | 100.50 | 95.30 | 97.00 | 2.0M |
| 2024-10-01 | 100.50 | 103.50 | 100.00 | 100.50 | 1.7M |
| 2024-09-30 | 101.50 | 102.00 | 99.10 | 99.30 | 1.4M |
| 2024-09-27 | 102.00 | 107.00 | 100.00 | 101.50 | 3.8M |
| 2024-09-26 | 103.50 | 103.50 | 98.70 | 99.60 | 2.0M |
| 2024-09-25 | 103.00 | 106.50 | 102.00 | 102.50 | 3.4M |
| 2024-09-24 | 104.50 | 109.00 | 99.10 | 101.50 | 5.8M |
| 2024-09-23 | 111.00 | 111.00 | 102.00 | 103.50 | 4.1M |
| 2024-09-20 | 118.00 | 118.00 | 107.50 | 110.00 | 12.9M |
| 2024-09-19 | 99.90 | 108.50 | 97.30 | 108.50 | 8.7M |
| 2024-09-18 | 94.20 | 101.00 | 94.20 | 98.90 | 6.3M |
| 2024-09-16 | 94.00 | 95.40 | 92.60 | 93.90 | 1.4M |
| 2024-09-13 | 93.70 | 94.50 | 91.30 | 94.20 | 2.0M |
| 2024-09-12 | 90.40 | 94.00 | 89.50 | 92.80 | 2.6M |
| 2024-09-11 | 89.50 | 92.40 | 89.10 | 89.10 | 1.7M |
| 2024-09-10 | 94.00 | 94.00 | 86.80 | 88.30 | 3.1M |
| 2024-09-09 | 91.00 | 95.40 | 90.10 | 92.70 | 2.8M |
| 2024-09-06 | 95.30 | 97.60 | 93.50 | 93.50 | 3.8M |
| 2024-09-05 | 104.00 | 105.50 | 92.20 | 95.50 | 14.3M |
| 2024-09-04 | 97.50 | 109.00 | 92.70 | 101.50 | 23.6M |
| 2024-09-03 | 93.00 | 101.50 | 92.90 | 101.50 | 8.9M |
| 2024-09-02 | 97.70 | 97.70 | 92.40 | 92.50 | 2.4M |
| 2024-08-30 | 95.00 | 96.50 | 92.10 | 95.90 | 3.1M |
| 2024-08-29 | 91.00 | 96.80 | 89.40 | 94.50 | 5.7M |
| 2024-08-28 | 88.00 | 91.20 | 88.00 | 90.20 | 2.1M |
| 2024-08-27 | 85.40 | 90.40 | 85.40 | 87.90 | 2.1M |
| 2024-08-26 | 88.40 | 90.00 | 86.00 | 86.30 | 1.5M |
| 2024-08-23 | 92.50 | 93.40 | 87.00 | 88.30 | 2.3M |
| 2024-08-22 | 93.50 | 95.10 | 91.20 | 92.90 | 2.5M |
| 2024-08-21 | 94.20 | 97.20 | 91.10 | 92.30 | 2.9M |
| 2024-08-20 | 96.00 | 97.00 | 92.20 | 95.60 | 3.3M |
| 2024-08-19 | 97.70 | 101.00 | 95.10 | 95.70 | 5.6M |
| 2024-08-16 | 98.30 | 102.00 | 94.10 | 95.70 | 7.6M |
| 2024-08-15 | 96.50 | 98.10 | 93.50 | 96.40 | 6.5M |
| 2024-08-14 | 93.00 | 100.00 | 92.00 | 94.70 | 15.6M |
| 2024-08-13 | 83.00 | 91.00 | 81.70 | 91.00 | 7.7M |
| 2024-08-12 | 81.50 | 82.80 | 80.20 | 82.80 | 2.5M |
| 2024-08-09 | 71.00 | 76.70 | 71.00 | 75.30 | 0.7M |
| 2024-08-08 | 68.90 | 71.10 | 68.90 | 69.90 | 0.2M |
| 2024-08-07 | 68.00 | 72.30 | 68.00 | 71.00 | 0.3M |
| 2024-08-06 | 70.80 | 71.10 | 62.50 | 67.10 | 0.5M |
| 2024-08-05 | 74.80 | 74.80 | 68.70 | 69.00 | 0.6M |
| 2024-08-02 | 76.00 | 80.60 | 75.80 | 76.20 | 0.5M |
| 2024-08-01 | 73.60 | 79.20 | 73.60 | 78.90 | 0.6M |
| 2024-07-31 | 73.10 | 73.80 | 72.50 | 73.10 | 0.1M |
| 2024-07-30 | 72.00 | 74.00 | 71.00 | 73.10 | 0.2M |
| 2024-07-29 | 75.00 | 75.00 | 71.00 | 71.50 | 0.5M |
| 2024-07-26 | 73.50 | 74.50 | 72.10 | 73.90 | 0.2M |
| 2024-07-23 | 75.40 | 76.30 | 75.00 | 75.30 | 0.2M |
| 2024-07-22 | 76.50 | 76.50 | 73.00 | 74.50 | 0.3M |
| 2024-07-19 | 80.00 | 80.10 | 76.30 | 76.50 | 0.4M |
| 2024-07-18 | 80.90 | 81.00 | 79.10 | 80.00 | 0.3M |
| 2024-07-17 | 80.50 | 82.40 | 80.50 | 80.90 | 0.3M |
| 2024-07-16 | 79.70 | 81.90 | 79.70 | 80.30 | 0.4M |
| 2024-07-15 | 84.70 | 84.90 | 79.60 | 79.60 | 1.0M |
| 2024-07-12 | 78.60 | 86.70 | 78.00 | 83.10 | 2.3M |
| 2024-07-11 | 81.00 | 81.10 | 79.30 | 79.30 | 0.3M |
| 2024-07-10 | 78.30 | 82.40 | 78.30 | 80.10 | 0.8M |
| 2024-07-09 | 79.50 | 79.90 | 76.00 | 77.20 | 0.4M |
| 2024-07-08 | 80.80 | 82.60 | 79.00 | 79.90 | 0.8M |
| 2024-07-05 | 79.00 | 83.90 | 78.30 | 80.40 | 1.7M |
| 2024-07-04 | 76.90 | 80.60 | 76.00 | 78.20 | 0.8M |
| 2024-07-03 | 74.70 | 76.60 | 74.00 | 76.10 | 0.5M |
| 2024-07-02 | 74.70 | 74.70 | 73.00 | 74.00 | 0.1M |
| 2024-07-01 | 74.60 | 75.10 | 73.90 | 74.10 | 0.1M |
| 2024-06-28 | 74.00 | 76.00 | 73.00 | 74.40 | 0.3M |
| 2024-06-27 | 71.80 | 73.40 | 71.30 | 72.90 | 0.2M |
| 2024-06-26 | 72.40 | 72.80 | 71.60 | 71.80 | 0.2M |
| 2024-06-25 | 73.00 | 73.00 | 70.50 | 72.20 | 0.3M |
| 2024-06-24 | 73.80 | 74.00 | 71.50 | 72.00 | 0.4M |
| 2024-06-21 | 75.10 | 75.10 | 73.70 | 73.90 | 0.3M |
| 2024-06-20 | 75.40 | 75.80 | 74.30 | 75.10 | 0.3M |
| 2024-06-19 | 75.90 | 76.20 | 74.30 | 74.50 | 0.3M |
| 2024-06-18 | 77.00 | 77.50 | 75.70 | 75.70 | 0.2M |
| 2024-06-17 | 77.00 | 77.60 | 76.60 | 76.80 | 0.2M |
| 2024-06-14 | 76.80 | 78.70 | 76.80 | 77.00 | 0.4M |
| 2024-06-13 | 76.80 | 77.10 | 75.40 | 76.40 | 0.2M |
| 2024-06-12 | 75.70 | 76.40 | 75.50 | 76.20 | 0.1M |
| 2024-06-11 | 75.50 | 76.80 | 74.50 | 75.10 | 0.2M |
| 2024-06-07 | 74.40 | 75.80 | 73.80 | 75.50 | 0.2M |
| 2024-06-06 | 77.20 | 77.30 | 74.30 | 74.40 | 0.4M |
| 2024-06-05 | 78.50 | 79.80 | 76.30 | 76.40 | 0.4M |
| 2024-06-04 | 78.60 | 80.20 | 76.20 | 77.40 | 0.4M |
| 2024-06-03 | 78.40 | 81.20 | 77.30 | 78.60 | 1.1M |
| 2024-05-31 | 76.20 | 78.00 | 76.20 | 77.40 | 0.4M |
| 2024-05-30 | 79.40 | 79.40 | 76.00 | 76.20 | 0.9M |
| 2024-05-29 | 85.00 | 85.00 | 78.90 | 79.90 | 1.2M |
| 2024-05-28 | 80.50 | 85.40 | 77.60 | 82.00 | 2.8M |
| 2024-05-27 | 73.00 | 80.00 | 73.00 | 80.00 | 1.1M |
| 2024-05-24 | 73.50 | 73.60 | 72.50 | 72.80 | 0.2M |
| 2024-05-23 | 75.60 | 76.70 | 74.00 | 74.00 | 0.4M |
| 2024-05-22 | 72.00 | 76.80 | 72.00 | 75.50 | 0.7M |
| 2024-05-21 | 71.00 | 72.10 | 70.40 | 72.00 | 0.2M |
| 2024-05-20 | 72.20 | 72.20 | 70.90 | 71.00 | 0.1M |
| 2024-05-17 | 72.40 | 72.40 | 70.70 | 71.10 | 0.2M |
| 2024-05-16 | 71.10 | 73.20 | 70.50 | 72.40 | 0.4M |
| 2024-05-15 | 71.00 | 71.50 | 70.00 | 70.00 | 0.3M |
| 2024-05-14 | 70.90 | 71.40 | 69.50 | 70.40 | 0.5M |
| 2024-05-13 | 76.20 | 76.20 | 70.00 | 70.60 | 1.3M |
| 2024-05-10 | 77.40 | 79.40 | 76.80 | 77.70 | 0.4M |
| 2024-05-09 | 76.70 | 77.90 | 76.10 | 77.00 | 0.3M |
| 2024-05-08 | 76.00 | 77.20 | 74.10 | 76.20 | 0.4M |
| 2024-05-07 | 74.10 | 77.80 | 72.90 | 75.20 | 0.5M |
| 2024-05-06 | 73.80 | 75.10 | 73.50 | 73.90 | 0.2M |
| 2024-05-03 | 73.80 | 75.00 | 72.80 | 73.00 | 0.2M |
| 2024-05-02 | 73.00 | 73.40 | 72.40 | 72.80 | 0.1M |
| 2024-04-30 | 74.50 | 75.40 | 73.30 | 73.50 | 0.2M |
| 2024-04-29 | 75.60 | 76.30 | 74.10 | 74.50 | 0.2M |
| 2024-04-26 | 74.70 | 75.80 | 73.80 | 74.20 | 0.2M |
| 2024-04-25 | 74.50 | 75.70 | 73.50 | 73.50 | 0.2M |
| 2024-04-24 | 75.00 | 76.80 | 74.50 | 75.80 | 0.6M |
| 2024-04-23 | 71.00 | 73.40 | 70.60 | 72.90 | 0.3M |
| 2024-04-22 | 71.50 | 72.00 | 69.60 | 69.70 | 0.2M |
| 2024-04-19 | 72.80 | 73.50 | 69.10 | 70.90 | 0.7M |
| 2024-04-18 | 72.60 | 75.50 | 71.40 | 74.50 | 0.4M |
| 2024-04-17 | 71.30 | 73.50 | 71.30 | 73.00 | 0.5M |
| 2024-04-16 | 73.80 | 73.80 | 71.00 | 71.30 | 0.4M |
| 2024-04-15 | 78.60 | 79.60 | 74.50 | 74.70 | 0.6M |
| 2024-04-12 | 80.40 | 82.10 | 80.10 | 80.10 | 0.4M |
| 2024-04-11 | 81.30 | 82.00 | 79.10 | 80.00 | 0.7M |
| 2024-04-10 | 83.70 | 85.00 | 82.30 | 82.30 | 0.5M |
| 2024-04-09 | 87.80 | 88.00 | 83.50 | 83.70 | 0.7M |
| 2024-04-08 | 88.00 | 89.60 | 84.00 | 88.00 | 1.2M |
| 2024-04-03 | 88.50 | 88.80 | 85.50 | 88.80 | 1.0M |
| 2024-04-02 | 87.90 | 93.80 | 87.40 | 89.50 | 2.3M |
| 2024-04-01 | 82.60 | 89.60 | 82.60 | 87.40 | 2.0M |
| 2024-03-29 | 85.00 | 85.80 | 80.30 | 81.70 | 1.2M |
| 2024-03-28 | 89.00 | 89.40 | 83.20 | 84.40 | 2.1M |
| 2024-03-27 | 86.30 | 93.70 | 86.30 | 89.40 | 3.8M |
| 2024-03-26 | 89.50 | 91.30 | 85.00 | 86.20 | 5.8M |
| 2024-03-25 | 76.90 | 83.00 | 75.60 | 83.00 | 1.5M |
| 2024-03-22 | 78.40 | 79.00 | 74.60 | 75.50 | 0.9M |
| 2024-03-21 | 79.80 | 81.90 | 76.10 | 78.10 | 3.9M |
| 2024-03-20 | 68.00 | 74.50 | 68.00 | 74.50 | 0.9M |
| 2024-03-19 | 65.70 | 67.80 | 65.50 | 67.80 | 0.1M |
| 2024-03-18 | 65.90 | 65.90 | 64.70 | 65.50 | 0.0M |
| 2024-03-15 | 65.00 | 65.30 | 64.60 | 65.30 | 0.0M |
| 2024-03-14 | 65.00 | 65.50 | 64.50 | 65.30 | 0.1M |
| 2024-03-13 | 66.20 | 66.20 | 65.00 | 65.00 | 0.1M |
| 2024-03-12 | 67.00 | 67.00 | 66.10 | 66.20 | 0.1M |
| 2024-03-11 | 64.80 | 67.20 | 64.80 | 66.60 | 0.1M |
| 2024-03-08 | 66.00 | 66.20 | 64.50 | 64.80 | 0.2M |
| 2024-03-07 | 66.60 | 66.80 | 65.70 | 65.90 | 0.1M |
| 2024-03-06 | 67.80 | 67.80 | 66.60 | 66.60 | 0.1M |
| 2024-03-05 | 67.00 | 67.70 | 66.60 | 66.60 | 0.1M |
| 2024-03-04 | 67.80 | 67.90 | 66.80 | 66.90 | 0.1M |
| 2024-03-01 | 68.90 | 68.90 | 67.40 | 68.00 | 0.1M |
| 2024-02-29 | 70.20 | 70.30 | 68.70 | 68.90 | 0.1M |
| 2024-02-27 | 69.90 | 71.30 | 68.70 | 70.20 | 0.2M |
| 2024-02-26 | 71.40 | 71.40 | 69.80 | 69.80 | 0.2M |
| 2024-02-23 | 72.00 | 73.50 | 70.90 | 71.40 | 0.3M |
| 2024-02-22 | 69.20 | 71.10 | 69.20 | 69.90 | 0.2M |
| 2024-02-21 | 69.00 | 69.40 | 67.50 | 68.80 | 0.1M |
| 2024-02-20 | 67.00 | 72.80 | 66.70 | 69.00 | 0.6M |
| 2024-02-19 | 64.60 | 68.00 | 64.60 | 66.40 | 0.2M |
| 2024-02-16 | 65.00 | 65.00 | 64.40 | 64.90 | 0.0M |
| 2024-02-15 | 64.70 | 65.80 | 64.30 | 65.00 | 0.1M |
| 2024-02-05 | 65.70 | 65.70 | 64.30 | 64.80 | 0.0M |
| 2024-02-02 | 66.00 | 66.00 | 65.20 | 65.70 | 0.0M |
| 2024-02-01 | 66.30 | 66.30 | 65.20 | 66.00 | 0.0M |
| 2024-01-31 | 63.60 | 65.90 | 63.60 | 65.80 | 0.1M |
| 2024-01-30 | 63.00 | 63.90 | 63.00 | 63.50 | 0.0M |
| 2024-01-29 | 62.40 | 63.00 | 62.20 | 63.00 | 0.0M |
| 2024-01-26 | 62.10 | 62.40 | 62.10 | 62.20 | 0.0M |
| 2024-01-25 | 62.10 | 62.60 | 62.10 | 62.10 | 0.0M |
| 2024-01-24 | 62.20 | 62.20 | 62.00 | 62.00 | 0.0M |
| 2024-01-23 | 62.50 | 62.50 | 61.60 | 61.80 | 0.0M |
| 2024-01-22 | 62.00 | 62.30 | 61.60 | 61.90 | 0.1M |
| 2024-01-19 | 61.30 | 62.10 | 61.20 | 61.80 | 0.0M |
| 2024-01-18 | 61.20 | 62.00 | 61.00 | 61.40 | 0.0M |
| 2024-01-17 | 62.20 | 62.20 | 61.20 | 61.30 | 0.1M |
| 2024-01-16 | 63.60 | 63.60 | 62.10 | 62.50 | 0.1M |
| 2024-01-15 | 63.50 | 64.20 | 63.50 | 63.80 | 0.0M |
| 2024-01-12 | 64.00 | 64.10 | 63.60 | 64.00 | 0.0M |
| 2024-01-11 | 63.90 | 64.20 | 63.80 | 63.90 | 0.0M |
| 2024-01-10 | 64.20 | 64.70 | 63.70 | 63.90 | 0.1M |
| 2024-01-09 | 65.10 | 65.50 | 64.30 | 64.70 | 0.0M |
| 2024-01-08 | 64.80 | 65.50 | 64.80 | 65.00 | 0.0M |
| 2024-01-05 | 65.00 | 66.00 | 65.00 | 65.40 | 0.1M |
| 2024-01-04 | 64.90 | 65.20 | 64.00 | 64.90 | 0.1M |
| 2024-01-03 | 67.40 | 67.40 | 64.40 | 65.00 | 0.2M |
| 2024-01-02 | 68.50 | 68.50 | 67.40 | 67.40 | 0.1M |