116.95
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 | 174.80 | 182.95 | 174.80 | 182.00 | 0.0M |
| 2024-12-30 | 182.00 | 184.00 | 174.20 | 184.00 | 0.0M |
| 2024-12-27 | 184.80 | 184.80 | 181.45 | 182.00 | 0.0M |
| 2024-12-26 | 176.00 | 176.00 | 176.00 | 176.00 | 0.0M |
| 2024-12-24 | 176.00 | 176.00 | 176.00 | 176.00 | 0.0M |
| 2024-12-23 | 178.00 | 178.00 | 176.95 | 176.95 | 0.0M |
| 2024-12-20 | 170.25 | 178.95 | 170.25 | 178.00 | 0.0M |
| 2024-12-19 | 180.00 | 180.00 | 170.00 | 179.00 | 0.0M |
| 2024-12-18 | 176.00 | 178.50 | 176.00 | 178.50 | 0.0M |
| 2024-12-17 | 174.85 | 176.90 | 170.00 | 170.00 | 0.0M |
| 2024-12-16 | 167.00 | 168.50 | 167.00 | 168.50 | 0.0M |
| 2024-12-13 | 174.30 | 174.30 | 160.10 | 160.50 | 0.0M |
| 2024-12-12 | 166.55 | 166.55 | 165.75 | 166.00 | 0.0M |
| 2024-12-11 | 174.50 | 174.50 | 174.45 | 174.45 | 0.0M |
| 2024-12-10 | 166.25 | 183.60 | 166.25 | 183.60 | 0.0M |
| 2024-12-09 | 179.40 | 179.40 | 175.00 | 175.00 | 0.0M |
| 2024-12-06 | 163.55 | 170.90 | 163.55 | 170.90 | 0.0M |
| 2024-12-05 | 162.75 | 162.80 | 162.75 | 162.80 | 0.0M |
| 2024-12-04 | 157.50 | 157.50 | 155.05 | 155.05 | 0.0M |
| 2024-12-03 | 150.25 | 160.00 | 150.05 | 160.00 | 0.0M |
| 2024-12-02 | 157.90 | 157.90 | 152.25 | 157.50 | 0.0M |
| 2024-11-29 | 152.00 | 158.90 | 152.00 | 158.90 | 0.0M |
| 2024-11-28 | 164.00 | 164.00 | 156.35 | 156.45 | 0.0M |
| 2024-11-27 | 164.55 | 164.55 | 164.55 | 164.55 | 0.0M |
| 2024-11-26 | 170.95 | 170.95 | 170.00 | 170.00 | 0.0M |
| 2024-11-25 | 170.95 | 170.95 | 165.00 | 170.95 | 0.0M |
| 2024-11-22 | 171.00 | 171.00 | 165.15 | 165.15 | 0.0M |
| 2024-11-21 | 182.00 | 183.00 | 172.60 | 172.60 | 0.0M |
| 2024-11-19 | 182.05 | 182.05 | 181.00 | 181.65 | 0.0M |
| 2024-11-18 | 168.00 | 173.40 | 166.00 | 173.40 | 0.0M |
| 2024-11-14 | 159.75 | 167.70 | 151.80 | 165.15 | 0.0M |
| 2024-11-13 | 165.00 | 165.00 | 159.75 | 159.75 | 0.0M |
| 2024-11-12 | 171.60 | 171.60 | 168.15 | 168.15 | 0.0M |
| 2024-11-11 | 173.00 | 178.00 | 173.00 | 177.00 | 0.0M |
| 2024-11-08 | 179.40 | 194.75 | 179.35 | 180.65 | 0.0M |
| 2024-11-07 | 201.95 | 201.95 | 188.75 | 188.75 | 0.0M |
| 2024-11-06 | 198.65 | 198.80 | 198.65 | 198.65 | 0.0M |
| 2024-11-05 | 184.95 | 209.75 | 173.05 | 209.10 | 0.2M |
| 2024-11-04 | 214.00 | 214.00 | 187.25 | 190.70 | 0.1M |
| 2024-11-01 | 199.90 | 211.95 | 195.60 | 206.85 | 0.1M |
| 2024-10-31 | 174.00 | 198.70 | 174.00 | 194.20 | 0.2M |
| 2024-10-30 | 149.50 | 169.80 | 145.60 | 167.50 | 0.1M |
| 2024-10-29 | 140.00 | 145.00 | 132.05 | 141.50 | 0.0M |
| 2024-10-28 | 133.95 | 140.00 | 131.55 | 139.10 | 0.1M |
| 2024-10-24 | 120.50 | 120.50 | 119.00 | 119.00 | 0.0M |
| 2024-10-23 | 111.50 | 127.00 | 107.50 | 124.40 | 0.0M |
| 2024-10-22 | 114.00 | 118.95 | 104.00 | 108.00 | 0.0M |
| 2024-10-18 | 116.05 | 119.95 | 114.00 | 114.00 | 0.0M |
| 2024-10-17 | 116.05 | 119.50 | 116.05 | 119.50 | 0.0M |
| 2024-10-16 | 129.00 | 129.00 | 118.50 | 119.10 | 0.0M |
| 2024-10-15 | 115.00 | 133.00 | 115.00 | 133.00 | 0.0M |
| 2024-10-14 | 111.60 | 124.50 | 111.60 | 119.85 | 0.0M |
| 2024-10-11 | 114.95 | 115.80 | 114.95 | 115.40 | 0.0M |
| 2024-10-10 | 113.00 | 114.95 | 111.10 | 114.95 | 0.0M |
| 2024-10-09 | 113.00 | 115.00 | 105.60 | 115.00 | 0.0M |
| 2024-10-08 | 116.00 | 116.00 | 110.10 | 110.10 | 0.0M |
| 2024-10-04 | 118.05 | 118.05 | 117.00 | 117.00 | 0.0M |
| 2024-10-03 | 117.80 | 117.80 | 116.00 | 117.00 | 0.0M |
| 2024-10-01 | 127.00 | 127.00 | 115.05 | 117.80 | 0.0M |
| 2024-09-30 | 119.00 | 124.00 | 115.00 | 120.00 | 0.0M |
| 2024-09-27 | 123.00 | 123.00 | 114.00 | 114.00 | 0.0M |
| 2024-09-26 | 118.10 | 118.10 | 118.00 | 118.00 | 0.0M |
| 2024-09-25 | 123.50 | 123.50 | 118.00 | 118.00 | 0.0M |
| 2024-09-24 | 116.00 | 118.95 | 115.40 | 118.95 | 0.0M |
| 2024-09-23 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2024-09-20 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2024-09-19 | 118.00 | 125.00 | 118.00 | 123.00 | 0.0M |
| 2024-09-18 | 113.80 | 118.00 | 113.80 | 117.00 | 0.0M |
| 2024-09-17 | 125.00 | 128.90 | 121.10 | 128.90 | 0.0M |
| 2024-09-16 | 119.50 | 134.00 | 119.50 | 129.45 | 0.0M |
| 2024-09-12 | 118.10 | 119.50 | 118.10 | 119.50 | 0.0M |
| 2024-09-11 | 119.90 | 120.00 | 111.10 | 117.95 | 0.0M |
| 2024-09-10 | 112.55 | 117.20 | 112.55 | 115.00 | 0.0M |
| 2024-09-09 | 111.00 | 111.10 | 111.00 | 111.05 | 0.0M |
| 2024-09-06 | 111.00 | 112.00 | 111.00 | 111.00 | 0.0M |
| 2024-09-05 | 105.60 | 119.00 | 105.60 | 110.50 | 0.0M |
| 2024-09-04 | 107.00 | 107.05 | 107.00 | 107.00 | 0.0M |
| 2024-09-03 | 106.00 | 106.00 | 106.00 | 106.00 | 0.0M |
| 2024-09-02 | 107.50 | 107.50 | 107.50 | 107.50 | 0.0M |
| 2024-08-30 | 110.00 | 110.00 | 108.55 | 108.55 | 0.0M |
| 2024-08-29 | 111.15 | 112.00 | 111.00 | 112.00 | 0.0M |
| 2024-08-28 | 115.00 | 115.00 | 111.00 | 111.00 | 0.0M |
| 2024-08-27 | 115.00 | 116.00 | 115.00 | 115.00 | 0.0M |
| 2024-08-26 | 112.55 | 113.00 | 112.00 | 113.00 | 0.0M |
| 2024-08-23 | 111.15 | 112.30 | 111.15 | 112.30 | 0.0M |
| 2024-08-22 | 114.00 | 118.00 | 110.20 | 118.00 | 0.0M |
| 2024-08-21 | 115.00 | 117.00 | 115.00 | 117.00 | 0.0M |
| 2024-08-20 | 114.00 | 115.00 | 114.00 | 114.00 | 0.0M |
| 2024-08-19 | 114.00 | 116.00 | 110.50 | 110.75 | 0.0M |
| 2024-08-16 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2024-08-14 | 116.00 | 116.00 | 114.00 | 114.00 | 0.0M |
| 2024-08-13 | 116.00 | 116.00 | 116.00 | 116.00 | 0.0M |
| 2024-08-12 | 120.00 | 120.00 | 115.95 | 117.65 | 0.0M |
| 2024-08-09 | 113.95 | 113.95 | 113.75 | 113.75 | 0.0M |
| 2024-08-08 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2024-08-06 | 112.00 | 112.00 | 107.05 | 111.95 | 0.0M |
| 2024-08-02 | 108.25 | 112.00 | 108.25 | 111.95 | 0.0M |
| 2024-08-01 | 112.00 | 115.95 | 112.00 | 115.00 | 0.0M |
| 2024-07-31 | 116.00 | 116.00 | 115.00 | 116.00 | 0.0M |
| 2024-07-30 | 113.95 | 116.00 | 113.00 | 113.00 | 0.0M |
| 2024-07-29 | 110.50 | 110.50 | 107.50 | 108.15 | 0.0M |
| 2024-07-26 | 105.50 | 105.50 | 105.05 | 105.05 | 0.0M |
| 2024-07-25 | 107.95 | 107.95 | 105.00 | 105.00 | 0.0M |
| 2024-07-24 | 107.95 | 107.95 | 107.95 | 107.95 | 0.0M |
| 2024-07-23 | 102.05 | 108.95 | 102.05 | 108.95 | 0.0M |
| 2024-07-22 | 106.10 | 106.10 | 104.00 | 104.00 | 0.0M |
| 2024-07-19 | 106.10 | 106.15 | 106.10 | 106.15 | 0.0M |
| 2024-07-18 | 109.00 | 111.95 | 109.00 | 109.50 | 0.0M |
| 2024-07-16 | 108.50 | 109.00 | 108.50 | 109.00 | 0.0M |
| 2024-07-15 | 110.00 | 113.95 | 106.15 | 113.45 | 0.0M |
| 2024-07-12 | 110.00 | 115.00 | 110.00 | 110.00 | 0.0M |
| 2024-07-11 | 108.95 | 108.95 | 108.95 | 108.95 | 0.0M |
| 2024-07-10 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2024-07-09 | 107.00 | 110.00 | 106.00 | 109.00 | 0.0M |
| 2024-07-08 | 111.50 | 111.50 | 108.00 | 108.00 | 0.0M |
| 2024-07-05 | 109.00 | 114.70 | 106.20 | 110.25 | 0.0M |
| 2024-07-04 | 114.00 | 115.50 | 106.50 | 114.75 | 0.0M |
| 2024-07-03 | 102.60 | 119.90 | 102.60 | 114.00 | 0.0M |
| 2024-07-02 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2024-07-01 | 112.00 | 115.00 | 112.00 | 114.50 | 0.0M |
| 2024-06-28 | 115.00 | 115.00 | 97.00 | 114.25 | 0.0M |
| 2024-06-27 | 113.00 | 113.00 | 112.00 | 112.00 | 0.0M |
| 2024-06-26 | 109.95 | 111.95 | 106.00 | 111.95 | 0.0M |
| 2024-06-25 | 108.00 | 110.00 | 106.55 | 106.75 | 0.0M |
| 2024-06-24 | 110.80 | 110.80 | 104.05 | 108.80 | 0.0M |
| 2024-06-21 | 108.05 | 112.00 | 106.00 | 106.05 | 0.0M |
| 2024-06-20 | 116.00 | 116.00 | 108.40 | 109.25 | 0.0M |
| 2024-06-19 | 105.05 | 116.65 | 105.05 | 115.45 | 0.0M |
| 2024-06-18 | 115.00 | 115.00 | 109.75 | 109.75 | 0.0M |
| 2024-06-14 | 113.00 | 118.00 | 112.00 | 115.25 | 0.0M |
| 2024-06-13 | 99.50 | 114.50 | 99.50 | 109.55 | 0.0M |
| 2024-06-12 | 92.00 | 96.50 | 92.00 | 96.15 | 0.0M |
| 2024-06-11 | 93.95 | 97.85 | 93.95 | 97.85 | 0.0M |
| 2024-06-07 | 97.00 | 97.00 | 92.00 | 92.20 | 0.0M |
| 2024-06-06 | 97.00 | 97.00 | 97.00 | 97.00 | 0.0M |
| 2024-06-04 | 109.70 | 109.70 | 91.15 | 96.30 | 0.0M |
| 2024-06-03 | 96.10 | 103.35 | 96.10 | 103.35 | 0.0M |
| 2024-05-31 | 95.00 | 96.00 | 94.15 | 95.40 | 0.0M |
| 2024-05-30 | 99.00 | 101.80 | 94.05 | 101.00 | 0.0M |
| 2024-05-29 | 110.00 | 110.00 | 98.20 | 99.10 | 0.0M |
| 2024-05-27 | 118.00 | 118.00 | 117.00 | 117.00 | 0.0M |
| 2024-05-24 | 120.00 | 120.00 | 118.00 | 118.00 | 0.0M |
| 2024-05-23 | 115.00 | 115.00 | 113.50 | 114.10 | 0.0M |
| 2024-05-22 | 115.30 | 116.35 | 115.00 | 116.00 | 0.0M |
| 2024-05-21 | 114.50 | 115.50 | 114.50 | 115.35 | 0.0M |
| 2024-05-18 | 113.90 | 113.90 | 113.90 | 113.90 | 0.0M |
| 2024-05-17 | 114.95 | 114.95 | 113.00 | 113.00 | 0.0M |
| 2024-05-16 | 112.00 | 115.00 | 110.50 | 114.95 | 0.0M |
| 2024-05-15 | 109.85 | 113.70 | 109.85 | 112.00 | 0.0M |
| 2024-05-14 | 102.00 | 107.25 | 102.00 | 106.50 | 0.0M |
| 2024-05-13 | 104.80 | 106.00 | 100.00 | 103.00 | 0.0M |
| 2024-05-10 | 98.00 | 105.45 | 97.00 | 105.40 | 0.0M |
| 2024-05-09 | 103.00 | 103.00 | 102.00 | 102.00 | 0.0M |
| 2024-05-08 | 108.30 | 108.30 | 98.50 | 100.85 | 0.0M |
| 2024-05-07 | 110.00 | 110.00 | 91.00 | 104.50 | 0.0M |
| 2024-05-06 | 107.00 | 107.45 | 107.00 | 107.45 | 0.0M |
| 2024-05-03 | 106.00 | 107.45 | 105.00 | 107.45 | 0.0M |
| 2024-05-02 | 104.00 | 114.00 | 104.00 | 111.25 | 0.0M |
| 2024-04-30 | 102.15 | 102.15 | 100.00 | 100.00 | 0.0M |
| 2024-04-29 | 92.00 | 106.50 | 92.00 | 102.00 | 0.0M |
| 2024-04-26 | 109.00 | 109.00 | 107.05 | 107.05 | 0.0M |
| 2024-04-25 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2024-04-24 | 101.50 | 110.00 | 101.50 | 110.00 | 0.0M |
| 2024-04-22 | 110.00 | 110.00 | 110.00 | 110.00 | 0.0M |
| 2024-04-19 | 109.00 | 110.00 | 109.00 | 110.00 | 0.0M |
| 2024-04-18 | 108.00 | 109.80 | 108.00 | 108.00 | 0.0M |
| 2024-04-16 | 106.65 | 113.50 | 103.05 | 105.00 | 0.0M |
| 2024-04-15 | 93.90 | 101.00 | 93.90 | 101.00 | 0.0M |
| 2024-04-12 | 99.00 | 99.00 | 99.00 | 99.00 | 0.0M |
| 2024-04-10 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-04-09 | 93.90 | 95.40 | 93.90 | 95.00 | 0.0M |
| 2024-04-08 | 90.00 | 94.00 | 90.00 | 93.90 | 0.0M |
| 2024-04-05 | 86.60 | 89.00 | 86.60 | 87.95 | 0.0M |
| 2024-04-04 | 85.10 | 88.95 | 85.10 | 88.95 | 0.0M |
| 2024-04-03 | 84.30 | 84.30 | 84.30 | 84.30 | 0.0M |
| 2024-04-02 | 85.95 | 86.00 | 85.95 | 86.00 | 0.0M |
| 2024-04-01 | 83.10 | 85.95 | 83.10 | 85.95 | 0.0M |
| 2024-03-28 | 82.30 | 86.50 | 80.20 | 80.60 | 0.0M |
| 2024-03-27 | 81.15 | 84.50 | 81.15 | 82.30 | 0.1M |
| 2024-03-26 | 85.10 | 86.85 | 84.00 | 84.65 | 0.0M |
| 2024-03-22 | 88.00 | 92.00 | 88.00 | 90.15 | 0.0M |
| 2024-03-21 | 88.50 | 88.50 | 85.00 | 85.00 | 0.0M |
| 2024-03-20 | 88.50 | 88.50 | 88.50 | 88.50 | 0.0M |
| 2024-03-19 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-03-18 | 91.00 | 93.95 | 88.25 | 92.00 | 0.0M |
| 2024-03-14 | 84.80 | 90.95 | 83.00 | 88.00 | 0.0M |
| 2024-03-13 | 80.00 | 82.00 | 76.00 | 76.40 | 0.1M |
| 2024-03-12 | 90.00 | 90.00 | 81.00 | 87.50 | 0.0M |
| 2024-03-11 | 95.40 | 95.40 | 88.00 | 89.10 | 0.0M |
| 2024-03-07 | 95.05 | 96.25 | 95.05 | 96.25 | 0.0M |
| 2024-03-06 | 97.00 | 97.00 | 91.55 | 94.75 | 0.0M |
| 2024-03-05 | 100.20 | 102.00 | 98.00 | 98.50 | 0.0M |
| 2024-03-04 | 101.00 | 101.00 | 101.00 | 101.00 | 0.0M |
| 2024-03-01 | 102.00 | 102.95 | 101.00 | 101.00 | 0.0M |
| 2024-02-29 | 101.00 | 105.75 | 98.00 | 105.75 | 0.0M |
| 2024-02-28 | 101.00 | 101.00 | 99.45 | 101.00 | 0.0M |
| 2024-02-27 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2024-02-26 | 107.00 | 107.00 | 107.00 | 107.00 | 0.0M |
| 2024-02-23 | 86.00 | 107.95 | 86.00 | 107.15 | 0.0M |
| 2024-02-22 | 102.00 | 107.85 | 100.30 | 106.45 | 0.0M |
| 2024-02-21 | 102.00 | 106.50 | 102.00 | 106.50 | 0.0M |
| 2024-02-20 | 102.50 | 102.50 | 102.50 | 102.50 | 0.0M |
| 2024-02-19 | 106.00 | 107.95 | 105.50 | 105.50 | 0.0M |
| 2024-02-16 | 102.30 | 108.00 | 98.15 | 103.10 | 0.1M |
| 2024-02-15 | 108.80 | 108.80 | 107.25 | 107.25 | 0.0M |
| 2024-02-14 | 103.00 | 103.00 | 101.15 | 101.50 | 0.0M |
| 2024-02-13 | 103.00 | 103.00 | 103.00 | 103.00 | 0.0M |
| 2024-02-12 | 102.20 | 102.50 | 101.10 | 101.55 | 0.0M |
| 2024-02-09 | 99.00 | 112.00 | 99.00 | 103.20 | 0.0M |
| 2024-02-08 | 108.00 | 108.00 | 103.20 | 103.20 | 0.0M |
| 2024-02-07 | 101.20 | 105.00 | 101.20 | 105.00 | 0.0M |
| 2024-02-06 | 99.10 | 106.00 | 98.00 | 106.00 | 0.0M |
| 2024-02-05 | 106.20 | 106.20 | 104.00 | 104.00 | 0.0M |
| 2024-02-02 | 112.00 | 112.00 | 112.00 | 112.00 | 0.0M |
| 2024-01-31 | 120.00 | 120.00 | 109.10 | 112.50 | 0.1M |
| 2024-01-30 | 105.00 | 114.10 | 105.00 | 114.10 | 0.0M |
| 2024-01-29 | 102.30 | 104.00 | 102.30 | 104.00 | 0.0M |
| 2024-01-25 | 102.05 | 102.05 | 102.00 | 102.00 | 0.0M |
| 2024-01-23 | 104.50 | 105.95 | 100.15 | 102.00 | 0.0M |
| 2024-01-20 | 105.50 | 105.50 | 104.30 | 104.30 | 0.0M |
| 2024-01-19 | 105.00 | 108.00 | 103.00 | 106.10 | 0.0M |
| 2024-01-18 | 106.30 | 106.30 | 105.00 | 105.00 | 0.0M |
| 2024-01-17 | 108.00 | 108.00 | 103.00 | 106.30 | 0.0M |
| 2024-01-16 | 110.00 | 112.00 | 106.60 | 106.60 | 0.0M |
| 2024-01-15 | 116.00 | 116.00 | 114.00 | 114.00 | 0.0M |
| 2024-01-12 | 114.50 | 116.00 | 114.50 | 116.00 | 0.0M |
| 2024-01-11 | 112.85 | 114.50 | 112.85 | 114.35 | 0.0M |
| 2024-01-10 | 106.25 | 116.00 | 106.25 | 115.35 | 0.1M |
| 2024-01-09 | 111.40 | 111.40 | 111.40 | 111.40 | 0.0M |
| 2024-01-08 | 106.75 | 112.90 | 106.00 | 111.35 | 0.0M |
| 2024-01-05 | 106.00 | 111.00 | 106.00 | 111.00 | 0.0M |
| 2024-01-04 | 111.00 | 111.00 | 110.25 | 111.00 | 0.0M |
| 2024-01-03 | 105.80 | 106.00 | 104.85 | 105.00 | 0.0M |
| 2024-01-02 | 100.50 | 103.50 | 100.50 | 103.00 | 0.0M |
| 2024-01-01 | 101.00 | 102.00 | 99.00 | 100.00 | 0.0M |