150.50
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 | 89.60 | 90.50 | 88.20 | 89.60 | 0.5M |
| 2024-12-30 | 91.90 | 91.90 | 88.50 | 88.50 | 0.0M |
| 2024-12-27 | 93.00 | 93.50 | 90.30 | 90.40 | 1.0M |
| 2024-12-26 | 94.30 | 96.00 | 91.00 | 91.60 | 0.0M |
| 2024-12-25 | 92.60 | 95.00 | 90.80 | 92.20 | 0.0M |
| 2024-12-24 | 95.30 | 96.80 | 90.80 | 91.40 | 0.0M |
| 2024-12-23 | 91.10 | 97.20 | 89.60 | 94.50 | 0.0M |
| 2024-12-20 | 91.30 | 96.10 | 89.10 | 89.40 | 0.0M |
| 2024-12-19 | 89.60 | 91.20 | 87.20 | 90.80 | 0.0M |
| 2024-12-18 | 90.30 | 92.10 | 86.60 | 90.60 | 1.4M |
| 2024-12-17 | 90.80 | 91.50 | 88.50 | 89.90 | 0.0M |
| 2024-12-16 | 92.90 | 94.80 | 88.90 | 89.60 | 0.0M |
| 2024-12-13 | 94.00 | 98.50 | 92.10 | 92.40 | 0.0M |
| 2024-12-12 | 96.50 | 98.20 | 94.00 | 94.10 | 0.0M |
| 2024-12-11 | 91.90 | 99.30 | 90.60 | 95.50 | 0.0M |
| 2024-12-10 | 93.30 | 94.60 | 89.80 | 91.00 | 0.0M |
| 2024-12-09 | 99.30 | 99.30 | 89.50 | 92.80 | 0.0M |
| 2024-12-06 | 96.30 | 96.70 | 93.20 | 95.00 | 0.0M |
| 2024-12-05 | 96.50 | 97.40 | 93.50 | 95.00 | 0.0M |
| 2024-12-04 | 96.90 | 98.80 | 95.10 | 96.50 | 0.0M |
| 2024-12-03 | 93.50 | 99.50 | 93.50 | 97.10 | 0.0M |
| 2024-12-02 | 88.10 | 93.00 | 87.60 | 91.30 | 0.0M |
| 2024-11-29 | 90.00 | 94.00 | 87.50 | 88.00 | 0.0M |
| 2024-11-28 | 99.90 | 106.50 | 90.50 | 90.50 | 0.0M |
| 2024-11-27 | 92.70 | 100.50 | 91.20 | 100.50 | 0.0M |
| 2024-11-26 | 91.90 | 95.40 | 91.00 | 91.40 | 0.0M |
| 2024-11-25 | 94.50 | 96.30 | 90.20 | 90.80 | 0.0M |
| 2024-11-22 | 90.10 | 94.00 | 88.50 | 93.20 | 0.0M |
| 2024-11-21 | 83.70 | 91.90 | 83.70 | 88.60 | 0.0M |
| 2024-11-20 | 84.80 | 87.30 | 83.10 | 83.90 | 0.0M |
| 2024-11-19 | 77.00 | 84.70 | 76.20 | 83.90 | 0.0M |
| 2024-11-18 | 83.60 | 85.30 | 76.90 | 77.00 | 0.0M |
| 2024-11-15 | 82.80 | 88.50 | 82.80 | 82.80 | 0.0M |
| 2024-11-14 | 83.50 | 83.90 | 81.30 | 82.00 | 0.0M |
| 2024-11-13 | 84.70 | 86.20 | 83.10 | 83.10 | 0.0M |
| 2024-11-12 | 87.50 | 89.00 | 83.90 | 84.50 | 0.0M |
| 2024-11-11 | 84.90 | 88.30 | 83.00 | 87.00 | 0.0M |
| 2024-11-08 | 84.80 | 86.90 | 82.90 | 85.40 | 0.0M |
| 2024-11-07 | 82.00 | 85.40 | 80.10 | 83.90 | 0.0M |
| 2024-11-06 | 77.30 | 84.20 | 77.30 | 81.00 | 0.0M |
| 2024-11-05 | 77.00 | 78.50 | 75.50 | 76.60 | 0.0M |
| 2024-11-04 | 72.80 | 79.20 | 71.00 | 76.00 | 0.0M |
| 2024-11-01 | 74.00 | 75.20 | 71.80 | 72.70 | 0.0M |
| 2024-10-30 | 76.80 | 76.80 | 74.70 | 74.70 | 0.0M |
| 2024-10-29 | 79.00 | 79.00 | 74.90 | 75.80 | 0.8M |
| 2024-10-28 | 79.60 | 79.60 | 74.30 | 77.50 | 0.0M |
| 2024-10-25 | 80.50 | 81.90 | 78.80 | 78.90 | 0.0M |
| 2024-10-24 | 82.60 | 82.60 | 79.70 | 79.80 | 0.0M |
| 2024-10-23 | 82.80 | 84.00 | 81.20 | 82.20 | 0.0M |
| 2024-10-22 | 83.50 | 84.50 | 81.70 | 82.00 | 0.0M |
| 2024-10-21 | 83.00 | 84.90 | 81.70 | 82.30 | 0.0M |
| 2024-10-18 | 81.40 | 84.20 | 79.50 | 81.50 | 0.0M |
| 2024-10-17 | 85.00 | 86.00 | 80.50 | 80.70 | 0.0M |
| 2024-10-16 | 82.50 | 84.90 | 81.20 | 83.60 | 0.0M |
| 2024-10-15 | 87.00 | 94.00 | 79.10 | 82.50 | 0.0M |
| 2024-10-14 | 84.80 | 89.00 | 80.50 | 86.60 | 0.0M |
| 2024-10-11 | 86.80 | 91.40 | 84.70 | 85.50 | 0.0M |
| 2024-10-09 | 93.40 | 94.30 | 85.70 | 88.10 | 0.0M |
| 2024-10-08 | 84.00 | 91.60 | 83.70 | 91.60 | 0.0M |
| 2024-10-07 | 76.10 | 83.30 | 74.50 | 83.30 | 0.0M |
| 2024-10-04 | 78.60 | 83.00 | 75.40 | 75.80 | 0.0M |
| 2024-10-01 | 77.00 | 84.10 | 75.10 | 79.60 | 0.0M |
| 2024-09-30 | 70.40 | 76.80 | 69.70 | 76.80 | 6.7M |
| 2024-09-27 | 66.70 | 70.10 | 65.60 | 69.90 | 0.0M |
| 2024-09-26 | 70.10 | 70.10 | 65.30 | 65.30 | 0.0M |
| 2024-09-25 | 68.00 | 71.70 | 67.20 | 69.20 | 0.0M |
| 2024-09-24 | 70.90 | 70.90 | 66.50 | 67.00 | 2.5M |
| 2024-09-23 | 65.10 | 70.00 | 64.40 | 70.00 | 0.0M |
| 2024-09-20 | 65.50 | 66.00 | 63.70 | 63.70 | 0.0M |
| 2024-09-19 | 63.70 | 65.60 | 63.30 | 64.50 | 0.0M |
| 2024-09-18 | 64.90 | 66.50 | 63.30 | 63.30 | 0.0M |
| 2024-09-16 | 65.70 | 66.90 | 64.60 | 65.50 | 0.0M |
| 2024-09-13 | 68.80 | 69.90 | 65.90 | 66.00 | 0.0M |
| 2024-09-12 | 70.00 | 70.40 | 67.50 | 68.70 | 0.0M |
| 2024-09-11 | 68.70 | 70.90 | 66.90 | 68.80 | 0.0M |
| 2024-09-10 | 70.90 | 72.60 | 65.10 | 67.30 | 0.0M |
| 2024-09-09 | 68.80 | 72.00 | 67.60 | 72.00 | 0.0M |
| 2024-09-06 | 71.50 | 72.40 | 69.60 | 69.80 | 0.0M |
| 2024-09-05 | 69.80 | 72.20 | 69.00 | 71.70 | 0.0M |
| 2024-09-04 | 61.60 | 67.20 | 60.40 | 67.20 | 0.0M |
| 2024-09-03 | 55.30 | 61.10 | 54.60 | 61.10 | 0.0M |
| 2024-09-02 | 55.10 | 55.80 | 54.80 | 55.60 | 0.0M |
| 2024-08-30 | 55.00 | 56.70 | 55.00 | 55.10 | 0.0M |
| 2024-08-29 | 54.00 | 55.40 | 53.50 | 55.00 | 0.0M |
| 2024-08-28 | 54.90 | 56.80 | 54.90 | 56.10 | 0.0M |
| 2024-08-27 | 54.10 | 55.00 | 54.00 | 54.50 | 0.0M |
| 2024-08-26 | 54.50 | 55.00 | 54.00 | 54.90 | 0.0M |
| 2024-08-23 | 54.30 | 54.90 | 54.30 | 54.50 | 0.0M |
| 2024-08-22 | 53.90 | 55.20 | 53.50 | 55.20 | 0.0M |
| 2024-08-21 | 52.50 | 53.80 | 52.40 | 53.50 | 0.0M |
| 2024-08-20 | 53.30 | 53.80 | 52.50 | 53.20 | 0.0M |
| 2024-08-19 | 54.40 | 54.40 | 53.00 | 53.80 | 0.0M |
| 2024-08-16 | 52.60 | 53.20 | 52.10 | 52.60 | 0.0M |
| 2024-08-15 | 52.80 | 52.80 | 51.80 | 51.80 | 0.0M |
| 2024-08-14 | 52.50 | 52.60 | 51.90 | 51.90 | 0.0M |
| 2024-08-13 | 53.40 | 53.40 | 52.00 | 52.20 | 0.0M |
| 2024-08-12 | 51.70 | 53.60 | 51.70 | 52.80 | 0.0M |
| 2024-08-09 | 50.10 | 52.00 | 50.10 | 51.20 | 0.0M |
| 2024-08-08 | 49.30 | 49.60 | 48.50 | 49.60 | 0.0M |
| 2024-08-07 | 47.00 | 49.95 | 47.00 | 49.55 | 0.0M |
| 2024-08-06 | 48.50 | 49.10 | 44.20 | 45.85 | 0.0M |
| 2024-08-05 | 52.90 | 52.90 | 48.90 | 48.90 | 0.0M |
| 2024-08-02 | 54.20 | 55.00 | 53.50 | 54.30 | 0.0M |
| 2024-08-01 | 55.00 | 55.90 | 54.50 | 55.30 | 0.0M |
| 2024-07-31 | 53.60 | 54.90 | 53.60 | 54.10 | 0.0M |
| 2024-07-30 | 54.00 | 54.90 | 52.90 | 54.90 | 0.0M |
| 2024-07-29 | 56.30 | 56.30 | 54.30 | 54.80 | 0.0M |
| 2024-07-26 | 54.20 | 55.50 | 54.10 | 55.00 | 0.0M |
| 2024-07-23 | 55.60 | 56.30 | 55.00 | 55.40 | 0.0M |
| 2024-07-22 | 57.40 | 57.40 | 54.00 | 54.90 | 0.0M |
| 2024-07-19 | 59.50 | 59.50 | 57.10 | 57.40 | 0.0M |
| 2024-07-18 | 59.50 | 59.60 | 58.30 | 59.60 | 0.0M |
| 2024-07-17 | 59.70 | 60.90 | 59.60 | 59.70 | 0.0M |
| 2024-07-16 | 59.70 | 60.70 | 59.30 | 59.40 | 0.0M |
| 2024-07-15 | 60.10 | 60.10 | 59.30 | 59.30 | 0.0M |
| 2024-07-12 | 60.00 | 60.50 | 60.00 | 60.00 | 0.0M |
| 2024-07-11 | 60.60 | 61.00 | 60.00 | 60.30 | 0.0M |
| 2024-07-10 | 61.00 | 62.60 | 61.00 | 61.20 | 0.0M |
| 2024-07-09 | 61.10 | 62.20 | 60.60 | 61.40 | 0.0M |
| 2024-07-08 | 61.80 | 61.90 | 60.10 | 61.10 | 0.0M |
| 2024-07-05 | 60.00 | 61.60 | 59.90 | 61.40 | 0.0M |
| 2024-07-04 | 60.40 | 60.90 | 59.70 | 59.70 | 0.0M |
| 2024-07-03 | 60.20 | 61.10 | 60.10 | 60.20 | 0.0M |
| 2024-07-02 | 60.80 | 60.80 | 59.90 | 60.10 | 0.0M |
| 2024-07-01 | 62.00 | 62.00 | 60.30 | 60.50 | 0.0M |
| 2024-06-28 | 62.20 | 63.00 | 61.80 | 61.80 | 0.0M |
| 2024-06-27 | 63.30 | 63.30 | 60.80 | 61.60 | 0.0M |
| 2024-06-26 | 63.00 | 64.00 | 62.50 | 62.50 | 0.0M |
| 2024-06-25 | 66.90 | 67.70 | 62.00 | 63.40 | 0.0M |
| 2024-06-24 | 71.00 | 71.00 | 63.90 | 65.60 | 0.0M |
| 2024-06-21 | 62.40 | 64.60 | 62.40 | 64.60 | 0.0M |
| 2024-06-20 | 58.70 | 59.40 | 58.30 | 58.80 | 0.0M |
| 2024-06-19 | 60.30 | 60.30 | 57.70 | 58.60 | 0.0M |
| 2024-06-18 | 59.90 | 60.30 | 59.50 | 60.30 | 0.0M |
| 2024-06-17 | 60.00 | 60.40 | 59.70 | 60.00 | 0.0M |
| 2024-06-14 | 59.20 | 63.50 | 59.20 | 60.00 | 0.0M |
| 2024-06-13 | 59.40 | 59.40 | 58.70 | 59.40 | 0.0M |
| 2024-06-12 | 59.00 | 59.40 | 58.80 | 59.10 | 0.0M |
| 2024-06-11 | 62.10 | 62.10 | 59.00 | 59.00 | 0.0M |
| 2024-06-07 | 61.70 | 62.40 | 61.50 | 62.30 | 0.0M |
| 2024-06-06 | 62.20 | 63.20 | 61.40 | 61.70 | 0.0M |
| 2024-06-05 | 62.80 | 63.00 | 61.70 | 61.70 | 0.0M |
| 2024-06-04 | 63.30 | 64.20 | 62.60 | 62.70 | 0.0M |
| 2024-06-03 | 62.90 | 63.90 | 62.90 | 63.70 | 0.0M |
| 2024-05-31 | 63.80 | 64.20 | 62.50 | 63.50 | 0.0M |
| 2024-05-30 | 65.00 | 65.40 | 63.10 | 63.10 | 0.0M |
| 2024-05-29 | 64.70 | 65.30 | 64.10 | 65.00 | 0.0M |
| 2024-05-28 | 64.80 | 65.50 | 64.50 | 64.60 | 0.0M |
| 2024-05-27 | 65.90 | 65.90 | 64.60 | 64.80 | 0.0M |
| 2024-05-24 | 65.00 | 65.70 | 64.30 | 65.30 | 0.0M |
| 2024-05-23 | 65.80 | 65.80 | 63.70 | 64.30 | 0.0M |
| 2024-05-22 | 65.80 | 66.20 | 65.30 | 65.80 | 0.0M |
| 2024-05-21 | 65.60 | 65.70 | 64.40 | 65.40 | 0.0M |
| 2024-05-20 | 65.00 | 65.80 | 64.50 | 65.20 | 0.0M |
| 2024-05-17 | 63.50 | 64.60 | 63.00 | 63.90 | 0.0M |
| 2024-05-16 | 65.70 | 65.80 | 63.30 | 63.50 | 0.0M |
| 2024-05-15 | 64.60 | 65.70 | 64.60 | 65.10 | 0.0M |
| 2024-05-14 | 64.20 | 64.60 | 63.60 | 64.60 | 0.0M |
| 2024-05-13 | 63.70 | 64.40 | 63.10 | 63.50 | 0.0M |
| 2024-05-10 | 64.40 | 65.10 | 62.60 | 63.60 | 0.0M |
| 2024-05-09 | 62.60 | 64.20 | 61.50 | 64.20 | 0.0M |
| 2024-05-08 | 66.30 | 67.70 | 64.70 | 64.70 | 0.0M |
| 2024-05-07 | 66.10 | 66.40 | 64.80 | 66.10 | 0.0M |
| 2024-05-06 | 64.70 | 65.60 | 64.50 | 65.00 | 0.0M |
| 2024-05-03 | 64.40 | 65.30 | 63.80 | 63.90 | 0.0M |
| 2024-05-02 | 64.50 | 65.40 | 63.60 | 64.20 | 0.0M |
| 2024-04-30 | 64.20 | 64.50 | 63.40 | 64.10 | 0.0M |
| 2024-04-29 | 63.00 | 64.50 | 62.80 | 63.00 | 0.0M |
| 2024-04-26 | 60.50 | 62.30 | 60.10 | 61.90 | 0.0M |
| 2024-04-25 | 59.90 | 60.40 | 59.50 | 59.70 | 0.0M |
| 2024-04-24 | 60.40 | 60.50 | 60.00 | 60.10 | 0.0M |
| 2024-04-23 | 61.10 | 61.10 | 59.70 | 59.90 | 0.0M |
| 2024-04-22 | 61.10 | 61.50 | 59.50 | 59.70 | 0.0M |
| 2024-04-19 | 62.20 | 63.40 | 60.10 | 61.00 | 0.0M |
| 2024-04-18 | 63.90 | 65.00 | 63.00 | 63.10 | 0.0M |
| 2024-04-17 | 62.10 | 64.00 | 62.10 | 63.90 | 0.0M |
| 2024-04-16 | 64.90 | 64.90 | 61.20 | 61.40 | 0.0M |
| 2024-04-15 | 63.90 | 65.60 | 63.30 | 64.60 | 0.0M |
| 2024-04-12 | 62.40 | 64.00 | 62.20 | 63.30 | 0.0M |
| 2024-04-11 | 61.50 | 62.10 | 60.40 | 62.00 | 0.0M |
| 2024-04-10 | 61.10 | 62.90 | 60.80 | 61.50 | 0.0M |
| 2024-04-09 | 61.00 | 61.60 | 60.70 | 60.70 | 0.0M |
| 2024-04-08 | 60.90 | 61.20 | 60.40 | 60.90 | 0.0M |
| 2024-04-03 | 59.70 | 61.10 | 59.50 | 60.10 | 0.0M |
| 2024-04-02 | 61.20 | 61.30 | 59.90 | 60.20 | 0.0M |
| 2024-04-01 | 59.90 | 61.50 | 59.50 | 60.80 | 0.0M |
| 2024-03-29 | 59.80 | 59.90 | 59.20 | 59.70 | 0.0M |
| 2024-03-28 | 59.00 | 60.00 | 59.00 | 59.80 | 0.0M |
| 2024-03-27 | 59.00 | 59.70 | 58.40 | 58.80 | 0.0M |
| 2024-03-26 | 61.00 | 61.10 | 58.70 | 58.90 | 0.0M |
| 2024-03-25 | 61.00 | 61.40 | 60.40 | 61.00 | 0.0M |
| 2024-03-22 | 60.00 | 61.20 | 59.80 | 60.80 | 0.0M |
| 2024-03-21 | 60.20 | 60.30 | 59.30 | 59.40 | 0.0M |
| 2024-03-20 | 60.60 | 61.90 | 59.50 | 59.50 | 0.0M |
| 2024-03-19 | 63.30 | 64.50 | 60.70 | 60.80 | 0.0M |
| 2024-03-18 | 65.40 | 65.40 | 62.20 | 63.10 | 0.0M |
| 2024-03-15 | 63.00 | 65.40 | 62.30 | 64.20 | 0.0M |
| 2024-03-14 | 63.20 | 64.50 | 61.60 | 62.50 | 0.0M |
| 2024-03-13 | 68.00 | 68.10 | 64.20 | 65.00 | 0.0M |
| 2024-03-12 | 71.00 | 72.70 | 66.40 | 68.00 | 0.0M |
| 2024-03-11 | 63.40 | 68.70 | 63.40 | 68.70 | 0.0M |
| 2024-03-08 | 62.70 | 65.40 | 62.00 | 62.50 | 0.0M |
| 2024-03-07 | 63.40 | 63.40 | 61.50 | 61.50 | 0.0M |
| 2024-03-06 | 63.00 | 63.50 | 62.10 | 63.20 | 0.0M |
| 2024-03-05 | 59.00 | 63.20 | 59.00 | 62.50 | 0.0M |
| 2024-03-04 | 60.10 | 60.10 | 59.10 | 59.20 | 0.0M |
| 2024-03-01 | 60.10 | 60.10 | 59.60 | 60.00 | 0.0M |
| 2024-02-29 | 59.50 | 59.80 | 59.50 | 59.60 | 0.0M |
| 2024-02-27 | 60.00 | 60.20 | 59.10 | 59.50 | 0.0M |
| 2024-02-26 | 59.90 | 60.20 | 59.70 | 59.70 | 0.0M |
| 2024-02-23 | 60.50 | 60.50 | 59.50 | 59.50 | 0.0M |
| 2024-02-22 | 60.30 | 60.40 | 59.90 | 59.90 | 0.0M |
| 2024-02-21 | 60.80 | 60.80 | 60.40 | 60.40 | 0.0M |
| 2024-02-20 | 60.70 | 61.00 | 60.40 | 60.40 | 0.0M |
| 2024-02-19 | 60.00 | 60.80 | 59.90 | 60.70 | 0.0M |
| 2024-02-16 | 59.60 | 60.00 | 59.50 | 59.80 | 0.0M |
| 2024-02-15 | 58.70 | 59.70 | 57.90 | 59.40 | 0.0M |
| 2024-02-05 | 58.30 | 58.60 | 57.60 | 57.60 | 0.0M |
| 2024-02-02 | 58.10 | 58.80 | 58.00 | 58.60 | 0.0M |
| 2024-02-01 | 58.10 | 58.10 | 57.80 | 58.00 | 0.0M |
| 2024-01-31 | 57.20 | 59.80 | 57.20 | 58.10 | 0.0M |
| 2024-01-30 | 57.70 | 57.90 | 57.20 | 57.90 | 0.0M |
| 2024-01-29 | 58.80 | 58.80 | 57.40 | 57.70 | 0.0M |
| 2024-01-26 | 58.80 | 58.80 | 57.90 | 58.40 | 0.0M |
| 2024-01-25 | 58.70 | 58.70 | 57.90 | 58.00 | 0.0M |
| 2024-01-24 | 57.10 | 58.00 | 57.10 | 58.00 | 0.0M |
| 2024-01-23 | 57.50 | 57.60 | 56.80 | 57.60 | 0.0M |
| 2024-01-22 | 56.90 | 57.80 | 56.50 | 57.80 | 0.0M |
| 2024-01-19 | 56.80 | 57.30 | 56.20 | 57.10 | 0.0M |
| 2024-01-18 | 57.40 | 57.40 | 56.50 | 56.70 | 0.0M |
| 2024-01-17 | 58.20 | 58.20 | 56.80 | 57.00 | 0.0M |
| 2024-01-16 | 57.40 | 57.50 | 56.00 | 57.00 | 0.0M |
| 2024-01-15 | 56.10 | 57.60 | 56.10 | 56.50 | 0.0M |
| 2024-01-12 | 57.20 | 57.80 | 56.20 | 56.20 | 0.0M |
| 2024-01-11 | 59.20 | 59.20 | 57.20 | 57.20 | 0.0M |
| 2024-01-10 | 59.50 | 59.50 | 57.60 | 58.70 | 0.0M |
| 2024-01-09 | 60.40 | 61.00 | 57.80 | 57.80 | 0.0M |
| 2024-01-08 | 61.50 | 62.00 | 61.50 | 61.70 | 0.0M |
| 2024-01-05 | 63.20 | 63.20 | 62.00 | 62.00 | 0.0M |
| 2024-01-04 | 62.20 | 63.80 | 62.10 | 62.80 | 0.0M |
| 2024-01-03 | 62.90 | 63.60 | 62.00 | 62.90 | 0.0M |
| 2024-01-02 | 64.60 | 64.60 | 63.00 | 63.00 | 0.0M |