108.01
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 | 107.82 | 107.86 | 107.79 | 107.79 | 3.0M |
| 2024-12-30 | 107.82 | 107.85 | 107.79 | 107.80 | 2.0M |
| 2024-12-27 | 107.75 | 107.83 | 107.75 | 107.83 | 4.9M |
| 2024-12-26 | 107.73 | 107.75 | 107.67 | 107.70 | 4.8M |
| 2024-12-25 | 107.82 | 107.82 | 107.71 | 107.72 | 2.1M |
| 2024-12-24 | 107.76 | 107.85 | 107.51 | 107.82 | 2.1M |
| 2024-12-23 | 107.79 | 107.84 | 107.74 | 107.79 | 4.1M |
| 2024-12-20 | 107.61 | 107.70 | 107.61 | 107.70 | 3.5M |
| 2024-12-19 | 107.51 | 107.55 | 107.50 | 107.55 | 4.2M |
| 2024-12-18 | 107.54 | 107.56 | 107.41 | 107.48 | 5.4M |
| 2024-12-17 | 107.51 | 107.54 | 107.47 | 107.47 | 2.8M |
| 2024-12-16 | 107.48 | 107.57 | 107.48 | 107.55 | 5.2M |
| 2024-12-13 | 107.43 | 107.48 | 107.43 | 107.46 | 3.5M |
| 2024-12-12 | 107.23 | 107.27 | 107.23 | 107.27 | 3.6M |
| 2024-12-11 | 107.16 | 107.21 | 107.12 | 107.21 | 5.4M |
| 2024-12-10 | 107.05 | 107.18 | 107.05 | 107.17 | 3.1M |
| 2024-12-09 | 107.00 | 107.02 | 106.99 | 107.01 | 0.8M |
| 2024-12-06 | 107.02 | 107.07 | 106.99 | 107.00 | 3.7M |
| 2024-12-05 | 107.02 | 107.04 | 106.97 | 107.02 | 3.6M |
| 2024-12-04 | 106.96 | 107.03 | 106.96 | 107.02 | 1.3M |
| 2024-12-03 | 106.95 | 106.97 | 106.94 | 106.96 | 6.3M |
| 2024-12-02 | 106.83 | 106.96 | 106.83 | 106.95 | 3.1M |
| 2024-11-29 | 106.74 | 106.80 | 106.72 | 106.76 | 3.7M |
| 2024-11-28 | 106.65 | 106.69 | 106.65 | 106.69 | 2.9M |
| 2024-11-27 | 106.66 | 106.67 | 106.64 | 106.64 | 1.1M |
| 2024-11-26 | 106.64 | 106.68 | 106.64 | 106.66 | 2.9M |
| 2024-11-25 | 106.63 | 106.66 | 106.61 | 106.64 | 6.5M |
| 2024-11-22 | 106.62 | 106.64 | 106.61 | 106.63 | 4.4M |
| 2024-11-21 | 106.58 | 106.62 | 106.57 | 106.61 | 1.8M |
| 2024-11-20 | 106.57 | 106.59 | 106.56 | 106.58 | 2.7M |
| 2024-11-19 | 106.54 | 106.57 | 106.51 | 106.56 | 3.4M |
| 2024-11-18 | 106.58 | 106.58 | 106.51 | 106.53 | 5.0M |
| 2024-11-15 | 106.57 | 106.62 | 106.57 | 106.58 | 3.8M |
| 2024-11-14 | 106.57 | 106.59 | 106.55 | 106.57 | 3.7M |
| 2024-11-13 | 106.58 | 106.60 | 106.57 | 106.57 | 2.7M |
| 2024-11-12 | 106.55 | 106.60 | 106.55 | 106.58 | 2.9M |
| 2024-11-11 | 106.51 | 106.56 | 106.51 | 106.55 | 3.3M |
| 2024-11-08 | 106.52 | 106.55 | 106.50 | 106.54 | 4.7M |
| 2024-11-07 | 106.50 | 106.56 | 106.50 | 106.52 | 5.6M |
| 2024-11-06 | 106.46 | 106.52 | 106.46 | 106.48 | 3.3M |
| 2024-11-05 | 106.50 | 106.50 | 106.46 | 106.48 | 4.7M |
| 2024-11-04 | 106.49 | 106.51 | 106.47 | 106.50 | 4.8M |
| 2024-11-01 | 106.40 | 106.50 | 106.40 | 106.48 | 1.1M |
| 2024-10-31 | 106.35 | 106.40 | 106.35 | 106.39 | 1.8M |
| 2024-10-30 | 106.44 | 106.44 | 106.34 | 106.35 | 2.6M |
| 2024-10-29 | 106.31 | 106.35 | 106.30 | 106.35 | 4.5M |
| 2024-10-28 | 106.30 | 106.34 | 106.28 | 106.29 | 4.0M |
| 2024-10-25 | 106.27 | 106.28 | 106.24 | 106.27 | 2.7M |
| 2024-10-24 | 106.25 | 106.29 | 106.25 | 106.28 | 4.7M |
| 2024-10-23 | 106.33 | 106.33 | 106.19 | 106.22 | 4.1M |
| 2024-10-22 | 106.37 | 106.38 | 106.33 | 106.34 | 4.4M |
| 2024-10-21 | 106.35 | 106.39 | 106.35 | 106.37 | 8.1M |
| 2024-10-18 | 106.45 | 106.47 | 106.35 | 106.38 | 1.2M |
| 2024-10-17 | 106.34 | 106.42 | 106.34 | 106.40 | 3.5M |
| 2024-10-16 | 106.39 | 106.40 | 106.36 | 106.36 | 2.7M |
| 2024-10-15 | 106.34 | 106.39 | 106.34 | 106.39 | 4.2M |
| 2024-10-14 | 106.32 | 106.38 | 106.31 | 106.32 | 6.6M |
| 2024-10-11 | 106.35 | 106.35 | 106.26 | 106.31 | 3.3M |
| 2024-10-10 | 106.08 | 106.20 | 106.08 | 106.20 | 2.8M |
| 2024-10-09 | 106.04 | 106.14 | 105.95 | 106.02 | 1.3M |
| 2024-10-08 | 106.16 | 106.16 | 105.21 | 106.04 | 2.4M |
| 2024-09-30 | 106.16 | 106.16 | 105.30 | 106.14 | 1.4M |
| 2024-09-27 | 106.41 | 106.41 | 106.24 | 106.24 | 1.1M |
| 2024-09-26 | 106.50 | 106.53 | 106.46 | 106.46 | 3.2M |
| 2024-09-25 | 106.33 | 106.47 | 106.33 | 106.47 | 5.5M |
| 2024-09-24 | 106.36 | 106.36 | 106.26 | 106.33 | 1.4M |
| 2024-09-23 | 106.32 | 106.35 | 106.31 | 106.32 | 6.4M |
| 2024-09-20 | 106.29 | 106.32 | 106.29 | 106.32 | 5.5M |
| 2024-09-19 | 106.32 | 106.36 | 106.26 | 106.26 | 4.0M |
| 2024-09-18 | 106.33 | 106.37 | 106.30 | 106.32 | 2.2M |
| 2024-09-13 | 106.29 | 106.33 | 106.29 | 106.32 | 2.8M |
| 2024-09-12 | 106.29 | 106.32 | 106.27 | 106.29 | 2.5M |
| 2024-09-11 | 106.21 | 106.30 | 106.21 | 106.29 | 4.7M |
| 2024-09-10 | 106.20 | 106.21 | 106.17 | 106.21 | 5.1M |
| 2024-09-09 | 106.17 | 106.22 | 106.16 | 106.20 | 6.6M |
| 2024-09-06 | 106.15 | 106.17 | 106.14 | 106.17 | 4.6M |
| 2024-09-05 | 106.14 | 106.17 | 106.14 | 106.15 | 5.6M |
| 2024-09-04 | 106.14 | 106.19 | 106.10 | 106.12 | 4.7M |
| 2024-09-03 | 106.06 | 106.13 | 106.06 | 106.13 | 5.2M |
| 2024-09-02 | 105.99 | 106.08 | 105.99 | 106.06 | 5.1M |
| 2024-08-30 | 105.97 | 105.97 | 105.90 | 105.94 | 4.5M |
| 2024-08-29 | 105.95 | 105.99 | 105.92 | 105.93 | 5.1M |
| 2024-08-28 | 105.92 | 105.95 | 105.90 | 105.95 | 4.3M |
| 2024-08-27 | 105.98 | 105.98 | 105.91 | 105.92 | 6.5M |
| 2024-08-26 | 105.97 | 106.00 | 105.95 | 105.98 | 4.4M |
| 2024-08-23 | 105.90 | 105.96 | 105.88 | 105.95 | 4.2M |
| 2024-08-22 | 105.89 | 105.91 | 105.86 | 105.90 | 5.7M |
| 2024-08-21 | 105.88 | 105.88 | 105.78 | 105.79 | 2.5M |
| 2024-08-20 | 105.93 | 105.93 | 105.86 | 105.88 | 6.2M |
| 2024-08-19 | 105.89 | 105.91 | 105.89 | 105.90 | 3.3M |
| 2024-08-16 | 105.92 | 105.93 | 105.90 | 105.90 | 3.9M |
| 2024-08-15 | 105.99 | 106.01 | 105.89 | 105.89 | 7.4M |
| 2024-08-14 | 105.95 | 106.04 | 105.95 | 105.98 | 3.9M |
| 2024-08-13 | 105.82 | 105.93 | 105.82 | 105.92 | 3.8M |
| 2024-08-12 | 105.90 | 105.91 | 105.82 | 105.82 | 2.4M |
| 2024-08-09 | 106.02 | 106.02 | 105.93 | 105.94 | 5.7M |
| 2024-08-08 | 106.07 | 106.08 | 106.01 | 106.03 | 5.0M |
| 2024-08-07 | 106.09 | 106.11 | 106.08 | 106.09 | 5.4M |
| 2024-08-06 | 106.12 | 106.12 | 106.04 | 106.08 | 5.1M |
| 2024-08-05 | 106.10 | 106.15 | 106.10 | 106.15 | 3.0M |
| 2024-08-02 | 106.08 | 106.12 | 106.07 | 106.09 | 4.8M |
| 2024-08-01 | 105.98 | 106.06 | 105.98 | 106.05 | 2.6M |
| 2024-07-31 | 105.95 | 106.03 | 105.95 | 105.98 | 5.7M |
| 2024-07-30 | 105.91 | 105.93 | 105.91 | 105.92 | 5.8M |
| 2024-07-29 | 105.90 | 105.92 | 105.89 | 105.89 | 3.0M |
| 2024-07-26 | 105.90 | 105.92 | 105.88 | 105.90 | 1.8M |
| 2024-07-25 | 105.88 | 105.93 | 105.87 | 105.87 | 1.8M |
| 2024-07-24 | 105.91 | 105.91 | 105.87 | 105.88 | 2.4M |
| 2024-07-23 | 105.82 | 105.91 | 105.82 | 105.91 | 1.7M |
| 2024-07-22 | 105.76 | 105.83 | 105.76 | 105.82 | 4.1M |
| 2024-07-19 | 105.67 | 105.70 | 105.67 | 105.69 | 1.6M |
| 2024-07-18 | 105.68 | 105.70 | 105.66 | 105.67 | 2.1M |
| 2024-07-17 | 105.69 | 105.69 | 105.67 | 105.69 | 1.7M |
| 2024-07-16 | 105.67 | 105.70 | 105.63 | 105.66 | 6.9M |
| 2024-07-15 | 105.64 | 105.68 | 105.63 | 105.67 | 3.7M |
| 2024-07-12 | 105.61 | 105.64 | 105.61 | 105.64 | 4.0M |
| 2024-07-11 | 105.57 | 105.59 | 105.56 | 105.59 | 6.2M |
| 2024-07-10 | 105.57 | 105.57 | 105.53 | 105.57 | 4.0M |
| 2024-07-09 | 105.50 | 105.58 | 105.49 | 105.58 | 4.3M |
| 2024-07-08 | 105.57 | 105.57 | 105.43 | 105.49 | 3.0M |
| 2024-07-05 | 105.65 | 105.65 | 105.56 | 105.58 | 7.2M |
| 2024-07-04 | 105.63 | 105.65 | 105.61 | 105.65 | 4.2M |
| 2024-07-03 | 105.60 | 105.63 | 105.58 | 105.63 | 2.4M |
| 2024-07-02 | 105.48 | 105.59 | 105.48 | 105.59 | 6.4M |
| 2024-07-01 | 105.59 | 105.62 | 105.51 | 105.53 | 11.7M |
| 2024-06-28 | 105.61 | 105.62 | 105.58 | 105.60 | 3.8M |
| 2024-06-27 | 105.51 | 105.58 | 105.51 | 105.58 | 7.3M |
| 2024-06-26 | 105.48 | 105.53 | 105.48 | 105.51 | 3.6M |
| 2024-06-25 | 105.41 | 105.48 | 105.41 | 105.47 | 7.9M |
| 2024-06-24 | 105.36 | 105.41 | 105.36 | 105.41 | 8.2M |
| 2024-06-21 | 105.39 | 105.39 | 105.36 | 105.36 | 6.3M |
| 2024-06-20 | 105.38 | 105.40 | 105.38 | 105.39 | 2.6M |
| 2024-06-19 | 105.32 | 105.38 | 105.32 | 105.37 | 6.4M |
| 2024-06-18 | 105.30 | 105.33 | 105.29 | 105.33 | 6.8M |
| 2024-06-17 | 105.32 | 105.32 | 105.29 | 105.30 | 10.2M |
| 2024-06-14 | 105.30 | 105.31 | 105.28 | 105.29 | 5.0M |
| 2024-06-13 | 105.30 | 105.30 | 105.27 | 105.28 | 2.7M |
| 2024-06-12 | 105.31 | 105.31 | 105.29 | 105.30 | 1.9M |
| 2024-06-11 | 105.29 | 105.34 | 105.25 | 105.31 | 2.6M |
| 2024-06-07 | 105.27 | 105.30 | 105.27 | 105.29 | 6.3M |
| 2024-06-06 | 105.26 | 105.28 | 105.24 | 105.25 | 1.3M |
| 2024-06-05 | 105.20 | 105.25 | 105.20 | 105.25 | 3.6M |
| 2024-06-04 | 105.19 | 105.20 | 105.19 | 105.20 | 7.8M |
| 2024-06-03 | 105.12 | 105.21 | 105.10 | 105.19 | 6.0M |
| 2024-05-31 | 105.11 | 105.13 | 105.07 | 105.12 | 5.8M |
| 2024-05-30 | 105.11 | 105.12 | 105.09 | 105.12 | 4.8M |
| 2024-05-29 | 105.07 | 105.11 | 105.07 | 105.11 | 3.9M |
| 2024-05-28 | 105.04 | 105.08 | 105.04 | 105.07 | 5.1M |
| 2024-05-27 | 105.05 | 105.05 | 105.01 | 105.04 | 9.1M |
| 2024-05-24 | 105.05 | 105.06 | 105.04 | 105.06 | 5.7M |
| 2024-05-23 | 105.00 | 105.05 | 105.00 | 105.05 | 3.5M |
| 2024-05-22 | 104.97 | 105.00 | 104.97 | 104.99 | 4.5M |
| 2024-05-21 | 104.96 | 104.99 | 104.95 | 104.97 | 4.1M |
| 2024-05-20 | 104.94 | 104.99 | 104.94 | 104.98 | 3.8M |
| 2024-05-17 | 104.92 | 104.93 | 104.90 | 104.92 | 4.0M |
| 2024-05-16 | 104.94 | 104.95 | 104.91 | 104.93 | 6.8M |
| 2024-05-15 | 104.95 | 104.96 | 104.92 | 104.93 | 7.4M |
| 2024-05-14 | 104.90 | 104.96 | 104.90 | 104.95 | 10.3M |
| 2024-05-13 | 104.81 | 104.90 | 104.81 | 104.90 | 10.5M |
| 2024-05-10 | 104.82 | 104.85 | 104.80 | 104.80 | 3.9M |
| 2024-05-09 | 104.82 | 104.85 | 104.81 | 104.82 | 14.1M |
| 2024-05-08 | 104.89 | 104.89 | 104.85 | 104.87 | 12.6M |
| 2024-05-07 | 104.80 | 104.90 | 104.80 | 104.89 | 10.2M |
| 2024-05-06 | 104.67 | 104.81 | 104.64 | 104.80 | 4.4M |
| 2024-04-30 | 104.79 | 104.79 | 104.47 | 104.65 | 13.8M |
| 2024-04-29 | 104.68 | 104.68 | 104.31 | 104.39 | 2.6M |
| 2024-04-26 | 104.82 | 104.85 | 104.69 | 104.69 | 20.0M |
| 2024-04-25 | 104.82 | 104.82 | 104.77 | 104.82 | 7.2M |
| 2024-04-24 | 104.87 | 104.87 | 104.80 | 104.80 | 7.5M |
| 2024-04-23 | 104.82 | 104.89 | 104.82 | 104.89 | 4.1M |
| 2024-04-22 | 104.78 | 104.82 | 104.76 | 104.82 | 20.0M |
| 2024-04-19 | 104.73 | 104.76 | 104.73 | 104.75 | 4.8M |
| 2024-04-18 | 104.65 | 104.72 | 104.64 | 104.72 | 6.3M |
| 2024-04-17 | 104.61 | 104.67 | 104.60 | 104.64 | 6.4M |
| 2024-04-16 | 104.69 | 104.70 | 104.62 | 104.66 | 5.8M |
| 2024-04-15 | 104.72 | 104.77 | 104.69 | 104.69 | 4.1M |
| 2024-04-12 | 104.65 | 104.73 | 104.65 | 104.72 | 5.5M |
| 2024-04-11 | 104.62 | 104.67 | 104.62 | 104.65 | 14.6M |
| 2024-04-10 | 104.60 | 104.63 | 104.55 | 104.62 | 6.3M |
| 2024-04-09 | 104.59 | 104.63 | 104.56 | 104.62 | 14.3M |
| 2024-04-08 | 104.50 | 104.58 | 104.45 | 104.56 | 17.2M |
| 2024-04-03 | 104.43 | 104.50 | 104.43 | 104.50 | 14.5M |
| 2024-04-02 | 104.36 | 104.40 | 104.36 | 104.40 | 12.3M |
| 2024-04-01 | 104.40 | 104.40 | 104.35 | 104.36 | 16.9M |
| 2024-03-29 | 104.40 | 104.41 | 104.32 | 104.41 | 11.9M |
| 2024-03-28 | 104.33 | 104.40 | 104.33 | 104.37 | 9.0M |
| 2024-03-27 | 104.23 | 104.33 | 104.23 | 104.33 | 7.0M |
| 2024-03-26 | 104.24 | 104.24 | 104.17 | 104.23 | 16.4M |
| 2024-03-25 | 104.22 | 104.24 | 104.21 | 104.22 | 4.5M |
| 2024-03-22 | 104.20 | 104.26 | 104.20 | 104.22 | 6.0M |
| 2024-03-21 | 104.18 | 104.21 | 104.14 | 104.20 | 5.5M |
| 2024-03-20 | 104.20 | 104.21 | 104.17 | 104.18 | 20.9M |
| 2024-03-19 | 104.11 | 104.20 | 104.11 | 104.20 | 19.3M |
| 2024-03-18 | 104.04 | 104.11 | 104.03 | 104.11 | 6.7M |
| 2024-03-15 | 103.97 | 104.03 | 103.97 | 104.02 | 16.7M |
| 2024-03-14 | 104.03 | 104.03 | 103.97 | 103.97 | 9.1M |
| 2024-03-13 | 104.06 | 104.06 | 103.95 | 103.98 | 15.6M |
| 2024-03-12 | 104.12 | 104.12 | 104.04 | 104.06 | 19.2M |
| 2024-03-11 | 104.18 | 104.20 | 104.15 | 104.15 | 8.9M |
| 2024-03-08 | 104.22 | 104.22 | 104.17 | 104.18 | 8.2M |
| 2024-03-07 | 104.22 | 104.26 | 104.15 | 104.18 | 5.4M |
| 2024-03-06 | 104.09 | 104.15 | 104.09 | 104.14 | 5.7M |
| 2024-03-05 | 104.04 | 104.09 | 104.04 | 104.08 | 10.6M |
| 2024-03-04 | 104.01 | 104.03 | 104.00 | 104.03 | 4.1M |
| 2024-03-01 | 104.13 | 104.13 | 104.01 | 104.01 | 15.7M |
| 2024-02-29 | 104.07 | 104.14 | 104.07 | 104.13 | 8.3M |
| 2024-02-28 | 104.04 | 104.06 | 104.03 | 104.06 | 6.1M |
| 2024-02-27 | 104.03 | 104.11 | 104.03 | 104.04 | 5.9M |
| 2024-02-26 | 104.01 | 104.03 | 103.99 | 104.03 | 6.5M |
| 2024-02-23 | 103.96 | 104.04 | 103.96 | 104.01 | 3.3M |
| 2024-02-22 | 103.88 | 103.93 | 103.83 | 103.92 | 4.8M |
| 2024-02-21 | 103.83 | 103.88 | 103.82 | 103.82 | 10.5M |
| 2024-02-20 | 103.75 | 103.83 | 103.75 | 103.83 | 13.6M |
| 2024-02-19 | 103.73 | 103.75 | 103.64 | 103.75 | 4.9M |
| 2024-02-08 | 103.69 | 103.76 | 103.69 | 103.73 | 12.1M |
| 2024-02-07 | 103.59 | 103.63 | 103.51 | 103.63 | 8.4M |
| 2024-02-06 | 103.69 | 103.70 | 103.62 | 103.62 | 8.7M |
| 2024-02-05 | 103.69 | 103.74 | 103.66 | 103.69 | 11.7M |
| 2024-02-02 | 103.65 | 103.65 | 103.60 | 103.61 | 4.5M |
| 2024-02-01 | 103.63 | 103.67 | 103.60 | 103.65 | 5.2M |
| 2024-01-31 | 103.68 | 103.74 | 103.63 | 103.66 | 11.8M |
| 2024-01-30 | 103.58 | 103.68 | 103.57 | 103.68 | 7.0M |
| 2024-01-29 | 103.49 | 103.54 | 103.44 | 103.53 | 4.7M |
| 2024-01-26 | 103.47 | 103.50 | 103.46 | 103.49 | 5.1M |
| 2024-01-25 | 103.39 | 103.49 | 103.39 | 103.46 | 6.2M |
| 2024-01-24 | 103.37 | 103.38 | 103.33 | 103.35 | 6.6M |
| 2024-01-23 | 103.38 | 103.39 | 103.36 | 103.37 | 5.9M |
| 2024-01-22 | 103.35 | 103.39 | 103.35 | 103.38 | 10.8M |
| 2024-01-19 | 103.28 | 103.35 | 103.28 | 103.34 | 12.5M |
| 2024-01-18 | 103.25 | 103.30 | 103.25 | 103.27 | 4.7M |
| 2024-01-17 | 103.23 | 103.25 | 103.20 | 103.24 | 15.4M |
| 2024-01-16 | 103.20 | 103.26 | 103.18 | 103.20 | 4.7M |
| 2024-01-15 | 103.23 | 103.23 | 103.16 | 103.20 | 24.0M |
| 2024-01-12 | 103.23 | 103.27 | 103.17 | 103.18 | 4.0M |
| 2024-01-11 | 103.17 | 103.26 | 103.17 | 103.20 | 20.7M |
| 2024-01-10 | 103.28 | 103.28 | 103.22 | 103.22 | 18.6M |
| 2024-01-09 | 103.24 | 103.27 | 103.23 | 103.25 | 4.5M |
| 2024-01-08 | 103.22 | 103.22 | 103.18 | 103.20 | 14.1M |
| 2024-01-05 | 103.18 | 103.25 | 103.18 | 103.22 | 3.0M |
| 2024-01-04 | 103.10 | 103.19 | 103.10 | 103.16 | 1.9M |
| 2024-01-03 | 103.18 | 103.20 | 103.08 | 103.10 | 10.5M |
| 2024-01-02 | 103.36 | 103.36 | 103.22 | 103.22 | 15.7M |