72.60
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 | 126.00 | 126.50 | 122.50 | 124.00 | 0.3M |
| 2024-12-30 | 125.00 | 128.00 | 124.00 | 126.00 | 0.3M |
| 2024-12-27 | 126.50 | 127.00 | 123.50 | 123.50 | 0.2M |
| 2024-12-26 | 128.50 | 128.50 | 125.50 | 126.00 | 0.3M |
| 2024-12-25 | 125.50 | 128.00 | 125.00 | 127.50 | 0.3M |
| 2024-12-24 | 124.00 | 126.50 | 123.50 | 124.50 | 0.5M |
| 2024-12-23 | 121.00 | 123.50 | 121.00 | 122.00 | 0.1M |
| 2024-12-20 | 123.00 | 127.00 | 120.50 | 121.50 | 0.5M |
| 2024-12-19 | 120.00 | 123.50 | 120.00 | 122.00 | 0.3M |
| 2024-12-18 | 120.00 | 121.50 | 118.00 | 121.00 | 0.1M |
| 2024-12-17 | 121.50 | 121.50 | 118.50 | 120.50 | 0.3M |
| 2024-12-16 | 120.50 | 124.00 | 120.50 | 121.50 | 0.2M |
| 2024-12-13 | 121.50 | 121.50 | 119.00 | 120.00 | 0.3M |
| 2024-12-12 | 121.50 | 123.00 | 121.50 | 121.50 | 0.1M |
| 2024-12-11 | 123.50 | 123.50 | 120.50 | 120.50 | 0.2M |
| 2024-12-10 | 124.50 | 125.50 | 122.50 | 122.50 | 0.2M |
| 2024-12-09 | 125.50 | 125.50 | 122.50 | 123.00 | 0.3M |
| 2024-12-06 | 122.50 | 125.50 | 121.50 | 124.50 | 0.4M |
| 2024-12-05 | 123.50 | 123.50 | 121.50 | 122.00 | 0.2M |
| 2024-12-04 | 125.00 | 125.00 | 123.50 | 123.50 | 0.2M |
| 2024-12-03 | 127.50 | 127.50 | 123.50 | 124.50 | 0.2M |
| 2024-12-02 | 125.50 | 127.50 | 125.00 | 126.00 | 0.3M |
| 2024-11-29 | 123.50 | 125.50 | 121.50 | 125.00 | 0.3M |
| 2024-11-28 | 124.00 | 124.50 | 120.50 | 123.50 | 0.3M |
| 2024-11-27 | 127.00 | 127.00 | 122.50 | 124.00 | 0.4M |
| 2024-11-26 | 127.50 | 127.50 | 125.00 | 127.00 | 0.2M |
| 2024-11-25 | 126.00 | 127.50 | 124.50 | 127.50 | 0.4M |
| 2024-11-22 | 124.00 | 127.50 | 123.00 | 125.00 | 0.3M |
| 2024-11-21 | 121.50 | 124.00 | 120.00 | 123.50 | 0.4M |
| 2024-11-20 | 122.50 | 122.50 | 120.00 | 121.50 | 0.3M |
| 2024-11-19 | 120.50 | 121.00 | 118.50 | 121.00 | 0.2M |
| 2024-11-18 | 118.50 | 122.00 | 118.00 | 119.00 | 0.3M |
| 2024-11-15 | 117.00 | 122.00 | 117.00 | 118.50 | 0.5M |
| 2024-11-14 | 119.00 | 120.00 | 116.50 | 116.50 | 0.3M |
| 2024-11-13 | 120.00 | 121.50 | 117.00 | 119.00 | 0.3M |
| 2024-11-12 | 119.50 | 121.00 | 119.00 | 120.00 | 0.3M |
| 2024-11-11 | 118.00 | 121.00 | 113.00 | 121.00 | 1.5M |
| 2024-11-08 | 123.00 | 125.00 | 117.00 | 118.00 | 1.0M |
| 2024-11-07 | 120.50 | 123.50 | 119.00 | 122.00 | 0.9M |
| 2024-11-06 | 125.00 | 125.50 | 119.50 | 121.50 | 1.1M |
| 2024-11-05 | 133.50 | 133.50 | 121.50 | 125.50 | 2.2M |
| 2024-11-04 | 139.00 | 139.00 | 131.50 | 133.50 | 1.3M |
| 2024-11-01 | 132.00 | 141.00 | 130.50 | 140.50 | 1.5M |
| 2024-10-30 | 127.50 | 138.50 | 127.00 | 131.50 | 1.4M |
| 2024-10-29 | 128.50 | 130.00 | 124.50 | 126.00 | 0.3M |
| 2024-10-28 | 122.50 | 129.00 | 122.50 | 127.50 | 0.6M |
| 2024-10-25 | 123.00 | 124.00 | 119.50 | 122.00 | 0.5M |
| 2024-10-24 | 128.00 | 128.00 | 118.00 | 123.00 | 1.3M |
| 2024-10-23 | 129.50 | 130.50 | 127.00 | 128.00 | 0.3M |
| 2024-10-22 | 134.50 | 134.50 | 127.00 | 129.50 | 0.5M |
| 2024-10-21 | 136.00 | 136.00 | 132.00 | 133.00 | 0.3M |
| 2024-10-18 | 135.50 | 136.50 | 133.50 | 135.00 | 0.2M |
| 2024-10-17 | 133.50 | 136.50 | 133.50 | 135.00 | 0.1M |
| 2024-10-16 | 134.50 | 135.00 | 132.00 | 134.00 | 0.2M |
| 2024-10-15 | 133.50 | 135.50 | 132.50 | 134.50 | 0.2M |
| 2024-10-14 | 136.50 | 136.50 | 131.50 | 133.50 | 0.4M |
| 2024-10-11 | 138.00 | 141.00 | 135.00 | 137.00 | 0.4M |
| 2024-10-09 | 139.00 | 139.00 | 135.00 | 136.00 | 0.3M |
| 2024-10-08 | 137.50 | 137.50 | 135.00 | 136.50 | 0.2M |
| 2024-10-07 | 139.00 | 139.00 | 133.00 | 136.00 | 0.5M |
| 2024-10-04 | 135.00 | 135.00 | 130.00 | 131.50 | 0.4M |
| 2024-10-01 | 139.50 | 141.00 | 134.00 | 136.00 | 0.6M |
| 2024-09-30 | 139.50 | 143.00 | 138.00 | 140.00 | 0.3M |
| 2024-09-27 | 137.00 | 141.50 | 134.50 | 140.00 | 0.5M |
| 2024-09-26 | 136.00 | 137.50 | 133.00 | 135.50 | 0.3M |
| 2024-09-25 | 137.50 | 141.00 | 134.00 | 134.50 | 0.6M |
| 2024-09-24 | 132.00 | 138.00 | 131.00 | 136.00 | 1.1M |
| 2024-09-23 | 134.00 | 134.50 | 128.50 | 130.00 | 2.4M |
| 2024-09-20 | 148.50 | 148.50 | 142.50 | 142.50 | 1.6M |
| 2024-09-19 | 151.50 | 158.00 | 151.50 | 158.00 | 0.5M |
| 2024-09-18 | 150.50 | 152.00 | 148.00 | 151.50 | 0.3M |
| 2024-09-16 | 150.00 | 152.00 | 147.00 | 150.50 | 0.4M |
| 2024-09-13 | 144.50 | 149.50 | 144.50 | 149.00 | 0.4M |
| 2024-09-12 | 147.00 | 148.00 | 143.00 | 144.50 | 0.4M |
| 2024-09-11 | 145.50 | 146.00 | 141.50 | 144.50 | 0.6M |
| 2024-09-10 | 152.00 | 153.00 | 142.50 | 145.50 | 1.0M |
| 2024-09-09 | 155.00 | 155.50 | 145.00 | 150.50 | 1.3M |
| 2024-09-06 | 160.50 | 160.50 | 157.50 | 157.50 | 0.4M |
| 2024-09-05 | 162.00 | 163.00 | 159.50 | 159.50 | 0.7M |
| 2024-09-04 | 155.50 | 162.50 | 153.50 | 158.00 | 1.2M |
| 2024-09-03 | 161.00 | 164.00 | 159.00 | 162.50 | 0.5M |
| 2024-09-02 | 170.00 | 173.00 | 159.00 | 160.00 | 1.3M |
| 2024-08-30 | 169.50 | 174.00 | 165.50 | 168.00 | 1.1M |
| 2024-08-29 | 166.00 | 169.00 | 163.00 | 168.00 | 0.4M |
| 2024-08-28 | 167.00 | 168.00 | 165.00 | 165.00 | 0.3M |
| 2024-08-27 | 166.50 | 170.00 | 164.50 | 166.00 | 0.6M |
| 2024-08-26 | 163.00 | 169.00 | 162.50 | 168.00 | 0.6M |
| 2024-08-23 | 164.50 | 168.00 | 160.50 | 163.00 | 1.1M |
| 2024-08-22 | 169.50 | 171.00 | 164.50 | 168.00 | 1.0M |
| 2024-08-21 | 174.50 | 174.50 | 163.50 | 171.00 | 1.1M |
| 2024-08-20 | 185.50 | 185.50 | 173.50 | 175.50 | 1.8M |
| 2024-08-19 | 178.50 | 190.00 | 177.50 | 184.00 | 2.1M |
| 2024-08-16 | 178.00 | 181.00 | 174.00 | 177.00 | 0.8M |
| 2024-08-15 | 173.00 | 178.00 | 172.00 | 177.50 | 0.7M |
| 2024-08-14 | 170.00 | 175.00 | 169.50 | 173.00 | 0.6M |
| 2024-08-13 | 174.00 | 174.50 | 165.00 | 167.00 | 1.1M |
| 2024-08-12 | 171.00 | 181.50 | 171.00 | 173.50 | 1.1M |
| 2024-08-09 | 165.00 | 172.50 | 164.50 | 171.00 | 1.2M |
| 2024-08-08 | 152.00 | 164.50 | 149.50 | 160.00 | 1.6M |
| 2024-08-07 | 141.50 | 150.50 | 137.50 | 150.50 | 1.9M |
| 2024-08-06 | 154.50 | 158.50 | 137.00 | 137.00 | 2.7M |
| 2024-08-05 | 160.50 | 162.00 | 152.00 | 152.00 | 1.1M |
| 2024-08-02 | 174.50 | 177.50 | 165.00 | 168.50 | 1.0M |
| 2024-08-01 | 171.00 | 178.00 | 168.50 | 178.00 | 0.7M |
| 2024-07-31 | 179.50 | 181.00 | 169.00 | 169.50 | 1.5M |
| 2024-07-30 | 176.00 | 182.00 | 171.00 | 179.00 | 1.1M |
| 2024-07-29 | 165.50 | 178.00 | 165.50 | 172.50 | 0.9M |
| 2024-07-26 | 160.00 | 169.00 | 159.00 | 163.50 | 1.1M |
| 2024-07-23 | 165.94 | 176.45 | 165.48 | 167.77 | 0.9M |
| 2024-07-22 | 167.31 | 167.31 | 157.71 | 165.94 | 1.1M |
| 2024-07-19 | 176.00 | 176.91 | 164.57 | 164.57 | 1.4M |
| 2024-07-18 | 176.45 | 182.40 | 173.71 | 175.54 | 1.2M |
| 2024-07-17 | 185.60 | 186.97 | 178.28 | 181.02 | 1.4M |
| 2024-07-16 | 183.77 | 186.97 | 182.40 | 183.31 | 0.8M |
| 2024-07-15 | 179.20 | 187.88 | 179.20 | 184.68 | 1.0M |
| 2024-07-12 | 181.02 | 185.14 | 171.43 | 181.94 | 1.5M |
| 2024-07-11 | 185.60 | 185.60 | 179.20 | 184.22 | 0.8M |
| 2024-07-10 | 181.94 | 188.34 | 180.57 | 183.31 | 2.1M |
| 2024-07-09 | 175.54 | 182.40 | 172.34 | 181.48 | 2.5M |
| 2024-07-08 | 164.57 | 177.83 | 164.57 | 176.45 | 4.1M |
| 2024-07-05 | 153.60 | 162.28 | 153.60 | 161.83 | 1.1M |
| 2024-07-04 | 151.31 | 154.97 | 146.28 | 154.05 | 0.5M |
| 2024-07-03 | 157.25 | 157.25 | 150.40 | 150.85 | 0.4M |
| 2024-07-02 | 151.77 | 154.97 | 149.03 | 152.23 | 1.0M |
| 2024-07-01 | 145.37 | 153.60 | 142.63 | 152.68 | 1.3M |
| 2024-06-28 | 139.88 | 142.17 | 138.97 | 140.80 | 0.2M |
| 2024-06-27 | 140.80 | 143.08 | 139.43 | 139.43 | 0.2M |
| 2024-06-26 | 144.45 | 144.45 | 140.80 | 141.25 | 0.5M |
| 2024-06-25 | 149.94 | 158.17 | 143.54 | 144.00 | 2.3M |
| 2024-06-24 | 136.23 | 149.94 | 136.23 | 149.94 | 2.4M |
| 2024-06-21 | 149.50 | 150.00 | 148.00 | 149.50 | 0.1M |
| 2024-06-20 | 154.00 | 155.00 | 150.00 | 150.50 | 0.2M |
| 2024-06-19 | 149.50 | 153.50 | 147.50 | 153.50 | 0.4M |
| 2024-06-18 | 148.00 | 150.50 | 147.00 | 149.50 | 0.1M |
| 2024-06-17 | 148.00 | 151.50 | 146.50 | 148.00 | 0.3M |
| 2024-06-14 | 147.00 | 152.50 | 147.00 | 148.50 | 0.2M |
| 2024-06-13 | 146.00 | 148.00 | 144.50 | 146.50 | 0.2M |
| 2024-06-12 | 146.50 | 146.50 | 142.00 | 145.50 | 0.2M |
| 2024-06-11 | 149.50 | 150.00 | 145.00 | 145.50 | 0.6M |
| 2024-06-07 | 152.50 | 154.00 | 145.00 | 149.00 | 0.7M |
| 2024-06-06 | 156.50 | 156.50 | 146.50 | 152.50 | 0.6M |
| 2024-06-05 | 158.00 | 161.50 | 155.00 | 155.00 | 0.6M |
| 2024-06-04 | 150.00 | 157.50 | 150.00 | 157.50 | 0.8M |
| 2024-06-03 | 147.50 | 153.00 | 143.00 | 151.50 | 0.7M |
| 2024-05-31 | 140.00 | 149.50 | 139.00 | 145.50 | 0.7M |
| 2024-05-30 | 138.50 | 139.00 | 134.50 | 139.00 | 0.2M |
| 2024-05-29 | 135.50 | 141.00 | 135.00 | 137.00 | 0.3M |
| 2024-05-28 | 136.00 | 138.00 | 134.50 | 135.50 | 0.2M |
| 2024-05-27 | 133.50 | 136.00 | 132.50 | 135.00 | 0.1M |
| 2024-05-24 | 130.00 | 133.00 | 129.50 | 132.50 | 0.2M |
| 2024-05-23 | 137.50 | 137.50 | 128.00 | 131.00 | 0.5M |
| 2024-05-22 | 134.50 | 137.00 | 131.50 | 135.50 | 0.2M |
| 2024-05-21 | 136.00 | 136.00 | 132.00 | 133.50 | 0.3M |
| 2024-05-20 | 139.00 | 144.00 | 135.00 | 136.50 | 0.6M |
| 2024-05-17 | 137.50 | 143.00 | 136.00 | 137.50 | 0.5M |
| 2024-05-16 | 132.50 | 139.50 | 132.50 | 137.50 | 0.6M |
| 2024-05-15 | 138.00 | 140.00 | 131.00 | 132.00 | 0.5M |
| 2024-05-14 | 147.00 | 149.00 | 137.50 | 138.00 | 0.8M |
| 2024-05-13 | 148.00 | 150.00 | 144.50 | 147.00 | 0.5M |
| 2024-05-10 | 147.50 | 148.50 | 142.50 | 146.50 | 0.6M |
| 2024-05-09 | 152.00 | 153.50 | 147.00 | 147.00 | 0.7M |
| 2024-05-08 | 162.00 | 163.00 | 148.50 | 150.50 | 1.0M |
| 2024-05-07 | 160.00 | 165.50 | 153.00 | 161.00 | 1.3M |
| 2024-05-06 | 163.00 | 164.00 | 155.00 | 164.00 | 1.0M |
| 2024-05-03 | 149.50 | 162.00 | 146.00 | 160.00 | 1.2M |
| 2024-05-02 | 146.50 | 149.00 | 143.50 | 148.00 | 0.8M |
| 2024-04-30 | 143.00 | 148.50 | 134.50 | 145.50 | 0.9M |
| 2024-04-29 | 137.00 | 141.50 | 135.00 | 140.50 | 0.7M |
| 2024-04-26 | 133.00 | 138.50 | 130.00 | 136.00 | 0.8M |
| 2024-04-25 | 123.00 | 134.00 | 122.50 | 130.50 | 1.0M |
| 2024-04-24 | 125.00 | 126.00 | 120.00 | 123.00 | 0.7M |
| 2024-04-23 | 117.00 | 124.00 | 115.50 | 123.50 | 0.6M |
| 2024-04-22 | 117.00 | 120.00 | 112.50 | 115.50 | 0.7M |
| 2024-04-19 | 117.50 | 121.00 | 112.50 | 117.00 | 0.9M |
| 2024-04-18 | 110.50 | 115.00 | 110.00 | 115.00 | 0.4M |
| 2024-04-17 | 109.00 | 112.00 | 108.50 | 110.50 | 0.2M |
| 2024-04-16 | 114.50 | 114.50 | 108.50 | 109.50 | 0.5M |
| 2024-04-15 | 111.00 | 116.00 | 111.00 | 114.50 | 0.5M |
| 2024-04-12 | 108.50 | 112.50 | 108.50 | 110.50 | 0.2M |
| 2024-04-11 | 110.00 | 111.00 | 108.00 | 109.00 | 0.2M |
| 2024-04-10 | 108.50 | 110.50 | 108.50 | 110.00 | 0.1M |
| 2024-04-09 | 111.50 | 111.50 | 108.00 | 108.50 | 0.3M |
| 2024-04-08 | 108.50 | 113.50 | 108.50 | 111.50 | 0.3M |
| 2024-04-03 | 109.00 | 109.00 | 106.00 | 108.50 | 0.4M |
| 2024-04-02 | 113.00 | 113.50 | 111.00 | 112.00 | 0.1M |
| 2024-04-01 | 111.50 | 113.00 | 111.00 | 112.00 | 0.2M |
| 2024-03-29 | 111.50 | 113.00 | 110.50 | 111.50 | 0.2M |
| 2024-03-28 | 115.50 | 115.50 | 111.00 | 111.50 | 0.3M |
| 2024-03-27 | 117.00 | 117.50 | 114.50 | 115.00 | 0.3M |
| 2024-03-26 | 111.50 | 116.50 | 111.00 | 116.50 | 0.4M |
| 2024-03-25 | 108.00 | 111.00 | 107.50 | 111.00 | 0.3M |
| 2024-03-22 | 108.50 | 108.50 | 106.50 | 108.00 | 0.3M |
| 2024-03-21 | 107.00 | 110.00 | 107.00 | 109.50 | 0.3M |
| 2024-03-20 | 104.50 | 107.00 | 104.50 | 107.00 | 0.3M |
| 2024-03-19 | 102.00 | 105.50 | 102.00 | 104.50 | 0.2M |
| 2024-03-18 | 97.50 | 102.00 | 97.40 | 102.00 | 0.3M |
| 2024-03-15 | 99.00 | 101.50 | 97.50 | 97.50 | 0.4M |
| 2024-03-14 | 99.00 | 99.50 | 97.80 | 97.80 | 0.1M |
| 2024-03-13 | 98.70 | 99.10 | 98.20 | 98.80 | 0.1M |
| 2024-03-12 | 98.40 | 99.50 | 97.60 | 98.60 | 0.2M |
| 2024-03-11 | 96.00 | 98.00 | 95.10 | 97.60 | 0.3M |
| 2024-03-08 | 97.70 | 97.90 | 96.20 | 96.20 | 0.2M |
| 2024-03-07 | 94.10 | 97.00 | 94.10 | 96.80 | 0.4M |
| 2024-03-06 | 94.50 | 94.50 | 93.80 | 94.30 | 0.1M |
| 2024-03-05 | 94.10 | 94.20 | 92.90 | 94.20 | 0.1M |
| 2024-03-04 | 93.00 | 94.80 | 92.20 | 93.70 | 0.1M |
| 2024-03-01 | 91.40 | 91.80 | 90.80 | 91.40 | 0.1M |
| 2024-02-29 | 90.50 | 91.00 | 90.00 | 91.00 | 0.1M |
| 2024-02-27 | 90.90 | 90.90 | 89.20 | 90.70 | 0.1M |
| 2024-02-26 | 91.30 | 91.30 | 90.40 | 90.50 | 0.1M |
| 2024-02-23 | 90.90 | 91.60 | 90.90 | 91.20 | 0.1M |
| 2024-02-22 | 90.20 | 91.10 | 90.10 | 91.10 | 0.1M |
| 2024-02-21 | 89.90 | 90.20 | 89.60 | 89.90 | 0.1M |
| 2024-02-20 | 89.40 | 89.70 | 89.20 | 89.60 | 0.1M |
| 2024-02-19 | 89.10 | 89.40 | 88.70 | 89.20 | 0.1M |
| 2024-02-16 | 87.50 | 90.00 | 86.80 | 89.10 | 0.2M |
| 2024-02-15 | 84.20 | 86.90 | 84.20 | 86.50 | 0.1M |
| 2024-02-05 | 84.30 | 84.50 | 83.90 | 84.40 | 0.0M |
| 2024-02-02 | 84.00 | 84.30 | 83.70 | 84.30 | 0.2M |
| 2024-02-01 | 84.00 | 84.60 | 83.90 | 84.00 | 0.1M |
| 2024-01-31 | 84.40 | 84.50 | 84.00 | 84.00 | 0.1M |
| 2024-01-30 | 84.30 | 84.50 | 84.00 | 84.40 | 0.0M |
| 2024-01-29 | 84.40 | 84.50 | 84.10 | 84.50 | 0.0M |
| 2024-01-26 | 84.20 | 84.70 | 83.70 | 84.40 | 0.1M |
| 2024-01-25 | 84.50 | 84.60 | 84.10 | 84.40 | 0.0M |
| 2024-01-24 | 86.10 | 86.10 | 84.10 | 84.50 | 0.0M |
| 2024-01-23 | 84.30 | 84.60 | 83.90 | 84.30 | 0.1M |
| 2024-01-22 | 83.00 | 84.50 | 83.00 | 84.00 | 0.1M |
| 2024-01-19 | 83.00 | 83.30 | 82.50 | 83.00 | 0.1M |
| 2024-01-18 | 82.40 | 82.90 | 82.40 | 82.90 | 0.0M |
| 2024-01-17 | 82.40 | 83.30 | 82.00 | 82.90 | 0.1M |
| 2024-01-16 | 82.90 | 83.70 | 82.00 | 83.10 | 0.0M |
| 2024-01-15 | 83.00 | 83.30 | 82.70 | 83.00 | 0.0M |
| 2024-01-12 | 83.10 | 83.30 | 82.80 | 83.00 | 0.0M |
| 2024-01-11 | 84.00 | 84.00 | 83.10 | 83.30 | 0.0M |
| 2024-01-10 | 83.70 | 83.70 | 82.90 | 83.10 | 0.0M |
| 2024-01-09 | 83.80 | 83.80 | 83.10 | 83.70 | 0.1M |
| 2024-01-08 | 83.70 | 84.00 | 83.50 | 84.00 | 0.1M |
| 2024-01-05 | 84.00 | 84.30 | 83.60 | 83.70 | 0.1M |
| 2024-01-04 | 83.90 | 83.90 | 83.30 | 83.80 | 0.1M |
| 2024-01-03 | 83.00 | 83.50 | 82.70 | 83.50 | 0.1M |
| 2024-01-02 | 83.40 | 83.60 | 82.50 | 83.00 | 0.1M |