113.63
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 | 95.53 | 96.60 | 93.18 | 95.57 | 1.3M |
| 2024-12-30 | 94.58 | 96.27 | 93.20 | 95.53 | 1.1M |
| 2024-12-27 | 94.95 | 96.79 | 94.43 | 95.05 | 0.9M |
| 2024-12-26 | 94.96 | 95.60 | 93.80 | 94.91 | 0.9M |
| 2024-12-25 | 98.88 | 98.88 | 94.50 | 95.18 | 1.7M |
| 2024-12-24 | 98.08 | 99.80 | 98.01 | 98.31 | 0.6M |
| 2024-12-23 | 100.33 | 101.43 | 97.82 | 98.00 | 1.4M |
| 2024-12-20 | 99.51 | 103.50 | 99.02 | 100.29 | 1.5M |
| 2024-12-19 | 101.02 | 102.13 | 99.21 | 99.67 | 1.3M |
| 2024-12-18 | 102.73 | 103.36 | 100.58 | 102.42 | 1.0M |
| 2024-12-17 | 103.38 | 104.86 | 101.66 | 102.50 | 0.9M |
| 2024-12-16 | 106.16 | 106.44 | 102.60 | 103.88 | 1.2M |
| 2024-12-13 | 109.08 | 109.98 | 106.16 | 106.16 | 1.2M |
| 2024-12-12 | 109.06 | 112.43 | 108.60 | 109.95 | 1.0M |
| 2024-12-11 | 110.01 | 111.98 | 109.00 | 109.06 | 0.9M |
| 2024-12-10 | 112.48 | 113.00 | 109.00 | 110.30 | 1.4M |
| 2024-12-09 | 110.20 | 112.48 | 107.76 | 107.84 | 1.3M |
| 2024-12-06 | 108.28 | 113.86 | 107.50 | 111.93 | 2.6M |
| 2024-12-05 | 109.65 | 110.80 | 104.70 | 104.90 | 1.8M |
| 2024-12-04 | 112.50 | 112.50 | 109.20 | 109.82 | 1.1M |
| 2024-12-03 | 114.00 | 114.17 | 109.06 | 112.50 | 1.6M |
| 2024-12-02 | 116.20 | 116.97 | 112.62 | 114.15 | 1.3M |
| 2024-11-29 | 113.00 | 117.98 | 111.66 | 116.11 | 1.2M |
| 2024-11-28 | 113.39 | 113.52 | 111.26 | 111.99 | 0.7M |
| 2024-11-27 | 111.52 | 114.35 | 109.51 | 113.80 | 0.9M |
| 2024-11-26 | 112.20 | 113.87 | 110.10 | 111.48 | 0.8M |
| 2024-11-25 | 108.00 | 113.55 | 108.00 | 112.26 | 1.6M |
| 2024-11-22 | 112.90 | 112.93 | 108.54 | 108.85 | 1.3M |
| 2024-11-21 | 117.60 | 117.60 | 112.11 | 112.93 | 1.1M |
| 2024-11-20 | 114.83 | 117.53 | 112.00 | 117.00 | 1.0M |
| 2024-11-19 | 113.18 | 115.30 | 111.66 | 114.87 | 0.9M |
| 2024-11-18 | 112.37 | 117.68 | 110.78 | 113.32 | 1.8M |
| 2024-11-15 | 119.31 | 120.00 | 111.75 | 112.20 | 2.4M |
| 2024-11-14 | 128.10 | 128.10 | 119.26 | 119.65 | 1.6M |
| 2024-11-13 | 130.00 | 130.98 | 122.00 | 128.00 | 2.2M |
| 2024-11-12 | 127.00 | 134.29 | 127.00 | 128.60 | 3.3M |
| 2024-11-11 | 123.05 | 129.97 | 121.50 | 125.00 | 3.5M |
| 2024-11-08 | 115.31 | 125.57 | 115.00 | 122.68 | 3.6M |
| 2024-11-07 | 109.87 | 115.36 | 107.71 | 114.51 | 2.3M |
| 2024-11-06 | 115.06 | 116.20 | 110.05 | 110.87 | 3.0M |
| 2024-11-05 | 115.02 | 117.20 | 113.33 | 115.31 | 2.5M |
| 2024-11-04 | 116.70 | 117.09 | 111.62 | 116.45 | 2.2M |
| 2024-11-01 | 116.54 | 119.51 | 115.77 | 116.75 | 1.1M |
| 2024-10-31 | 115.75 | 117.80 | 113.58 | 117.44 | 1.9M |
| 2024-10-30 | 117.59 | 120.22 | 115.15 | 115.88 | 1.4M |
| 2024-10-29 | 121.40 | 122.12 | 115.91 | 120.59 | 1.9M |
| 2024-10-28 | 122.00 | 125.58 | 116.00 | 122.37 | 2.3M |
| 2024-10-25 | 116.28 | 123.24 | 114.62 | 122.30 | 2.2M |
| 2024-10-24 | 117.00 | 119.32 | 115.71 | 116.96 | 0.9M |
| 2024-10-23 | 118.90 | 120.85 | 117.25 | 118.57 | 1.6M |
| 2024-10-22 | 120.81 | 122.85 | 117.95 | 119.00 | 1.7M |
| 2024-10-21 | 123.60 | 126.99 | 118.02 | 122.11 | 3.1M |
| 2024-10-18 | 112.85 | 126.50 | 110.66 | 120.08 | 3.6M |
| 2024-10-17 | 116.00 | 117.49 | 112.64 | 112.85 | 1.8M |
| 2024-10-16 | 123.00 | 124.00 | 112.83 | 112.83 | 2.4M |
| 2024-10-15 | 129.61 | 134.51 | 124.25 | 124.36 | 1.6M |
| 2024-10-14 | 131.00 | 132.00 | 121.98 | 129.12 | 2.0M |
| 2024-10-11 | 137.00 | 138.00 | 123.01 | 130.09 | 2.4M |
| 2024-10-10 | 142.01 | 147.02 | 130.11 | 136.56 | 3.1M |
| 2024-10-09 | 144.06 | 155.00 | 131.98 | 140.90 | 3.9M |
| 2024-10-08 | 151.00 | 152.21 | 130.02 | 152.21 | 5.1M |
| 2024-09-30 | 122.49 | 130.60 | 115.08 | 126.84 | 4.5M |
| 2024-09-27 | 104.25 | 115.60 | 101.75 | 112.00 | 1.8M |
| 2024-09-26 | 90.64 | 99.27 | 89.04 | 98.77 | 2.0M |
| 2024-09-25 | 90.35 | 92.39 | 89.17 | 89.90 | 1.5M |
| 2024-09-24 | 83.25 | 89.26 | 83.20 | 89.12 | 1.6M |
| 2024-09-23 | 87.99 | 87.99 | 82.51 | 82.51 | 0.9M |
| 2024-09-20 | 87.27 | 88.33 | 86.05 | 87.54 | 0.6M |
| 2024-09-19 | 84.00 | 89.42 | 83.64 | 87.45 | 0.9M |
| 2024-09-18 | 84.80 | 87.22 | 83.01 | 84.23 | 0.6M |
| 2024-09-13 | 85.58 | 87.23 | 83.88 | 84.80 | 1.0M |
| 2024-09-12 | 89.10 | 90.61 | 85.60 | 85.96 | 0.9M |
| 2024-09-11 | 88.46 | 91.53 | 87.19 | 88.71 | 0.8M |
| 2024-09-10 | 90.72 | 90.76 | 87.33 | 88.27 | 1.0M |
| 2024-09-09 | 93.10 | 93.52 | 90.00 | 90.52 | 0.7M |
| 2024-09-06 | 96.04 | 96.04 | 92.60 | 93.28 | 0.7M |
| 2024-09-05 | 95.22 | 97.60 | 95.16 | 95.75 | 0.5M |
| 2024-09-04 | 95.89 | 97.90 | 94.01 | 95.22 | 0.9M |
| 2024-09-03 | 91.20 | 95.86 | 90.47 | 95.00 | 1.1M |
| 2024-09-02 | 91.00 | 93.18 | 90.40 | 91.23 | 0.7M |
| 2024-08-30 | 92.75 | 93.50 | 90.68 | 91.94 | 0.8M |
| 2024-08-29 | 89.75 | 92.22 | 88.12 | 91.36 | 0.9M |
| 2024-08-28 | 87.02 | 91.00 | 86.90 | 89.50 | 0.7M |
| 2024-08-27 | 86.87 | 88.31 | 86.19 | 87.46 | 0.6M |
| 2024-08-26 | 87.23 | 89.13 | 85.88 | 87.31 | 0.8M |
| 2024-08-23 | 87.71 | 88.18 | 86.40 | 87.50 | 0.7M |
| 2024-08-22 | 87.89 | 88.80 | 87.03 | 87.81 | 0.6M |
| 2024-08-21 | 89.10 | 90.89 | 87.61 | 88.14 | 0.7M |
| 2024-08-20 | 92.30 | 92.98 | 88.68 | 88.92 | 0.8M |
| 2024-08-19 | 93.60 | 96.59 | 92.46 | 92.82 | 0.7M |
| 2024-08-16 | 95.60 | 95.72 | 93.03 | 93.65 | 0.8M |
| 2024-08-15 | 96.89 | 99.50 | 95.10 | 95.66 | 0.7M |
| 2024-08-14 | 99.06 | 99.29 | 96.18 | 96.53 | 0.5M |
| 2024-08-13 | 99.94 | 99.98 | 97.74 | 99.31 | 0.4M |
| 2024-08-12 | 99.59 | 101.80 | 97.56 | 99.90 | 0.5M |
| 2024-08-09 | 102.05 | 103.60 | 99.51 | 99.59 | 0.6M |
| 2024-08-08 | 100.23 | 102.98 | 99.33 | 101.04 | 0.7M |
| 2024-08-07 | 100.99 | 101.88 | 99.00 | 100.33 | 0.8M |
| 2024-08-06 | 98.98 | 103.11 | 97.30 | 101.99 | 1.2M |
| 2024-08-05 | 101.75 | 103.62 | 96.88 | 96.89 | 1.4M |
| 2024-08-02 | 104.36 | 107.39 | 102.37 | 103.26 | 0.7M |
| 2024-08-01 | 107.01 | 109.51 | 103.78 | 104.60 | 0.9M |
| 2024-07-31 | 98.76 | 107.85 | 97.24 | 107.36 | 1.1M |
| 2024-07-30 | 100.90 | 101.30 | 98.60 | 99.04 | 0.7M |
| 2024-07-29 | 103.13 | 103.13 | 100.20 | 100.63 | 0.6M |
| 2024-07-26 | 104.48 | 104.58 | 101.43 | 102.66 | 0.8M |
| 2024-07-25 | 103.93 | 105.69 | 103.00 | 103.63 | 0.8M |
| 2024-07-24 | 107.94 | 110.61 | 104.14 | 104.36 | 1.0M |
| 2024-07-23 | 113.22 | 113.22 | 108.58 | 109.20 | 0.9M |
| 2024-07-22 | 113.33 | 114.60 | 111.11 | 112.56 | 1.0M |
| 2024-07-19 | 113.81 | 114.26 | 111.21 | 112.87 | 0.8M |
| 2024-07-18 | 111.90 | 115.80 | 109.51 | 114.00 | 1.4M |
| 2024-07-17 | 105.92 | 112.99 | 105.08 | 111.64 | 1.6M |
| 2024-07-16 | 103.35 | 106.61 | 103.35 | 105.91 | 0.7M |
| 2024-07-15 | 106.66 | 108.19 | 101.50 | 104.75 | 1.0M |
| 2024-07-12 | 106.98 | 109.80 | 106.47 | 106.99 | 0.9M |
| 2024-07-11 | 103.37 | 108.08 | 102.40 | 106.45 | 1.5M |
| 2024-07-10 | 99.83 | 104.47 | 98.80 | 102.13 | 1.5M |
| 2024-07-09 | 100.43 | 102.78 | 99.17 | 100.43 | 1.5M |
| 2024-07-08 | 107.06 | 107.39 | 101.00 | 101.75 | 1.1M |
| 2024-07-05 | 104.00 | 108.14 | 103.49 | 107.63 | 1.0M |
| 2024-07-04 | 108.00 | 109.30 | 104.33 | 104.98 | 0.7M |
| 2024-07-03 | 110.01 | 111.00 | 107.41 | 107.79 | 0.9M |
| 2024-07-02 | 112.00 | 113.88 | 109.23 | 110.22 | 0.8M |
| 2024-07-01 | 115.23 | 115.23 | 110.50 | 112.37 | 1.0M |
| 2024-06-28 | 116.31 | 120.19 | 114.50 | 115.23 | 0.7M |
| 2024-06-27 | 119.49 | 120.28 | 115.00 | 117.66 | 1.0M |
| 2024-06-26 | 120.61 | 121.49 | 117.76 | 120.12 | 1.1M |
| 2024-06-25 | 123.37 | 124.91 | 119.76 | 120.64 | 0.8M |
| 2024-06-24 | 123.44 | 129.10 | 123.00 | 123.37 | 1.2M |
| 2024-06-21 | 122.30 | 124.95 | 120.15 | 124.13 | 1.3M |
| 2024-06-20 | 120.27 | 123.46 | 117.86 | 122.37 | 1.8M |
| 2024-06-19 | 124.27 | 125.51 | 119.69 | 120.27 | 1.7M |
| 2024-06-18 | 127.80 | 128.59 | 122.88 | 124.66 | 2.0M |
| 2024-06-17 | 133.00 | 133.00 | 124.09 | 128.15 | 2.7M |
| 2024-06-14 | 136.77 | 140.00 | 135.59 | 135.59 | 2.5M |
| 2024-06-13 | 134.29 | 137.86 | 130.88 | 136.77 | 2.5M |
| 2024-06-12 | 128.81 | 139.83 | 128.48 | 132.64 | 2.8M |
| 2024-06-11 | 128.81 | 130.71 | 125.02 | 128.48 | 1.1M |
| 2024-06-07 | 130.39 | 131.13 | 127.14 | 129.39 | 1.0M |
| 2024-06-06 | 126.89 | 132.55 | 126.89 | 129.91 | 1.9M |
| 2024-06-05 | 121.39 | 129.99 | 120.16 | 126.56 | 1.8M |
| 2024-06-04 | 120.63 | 124.02 | 120.27 | 121.48 | 1.1M |
| 2024-06-03 | 120.76 | 124.14 | 118.83 | 120.67 | 1.4M |
| 2024-05-31 | 122.80 | 124.63 | 121.61 | 121.61 | 1.7M |
| 2024-05-30 | 122.14 | 124.91 | 121.65 | 122.80 | 0.7M |
| 2024-05-29 | 126.49 | 128.20 | 122.53 | 122.86 | 1.2M |
| 2024-05-28 | 128.99 | 128.99 | 123.57 | 127.51 | 1.7M |
| 2024-05-27 | 132.52 | 133.77 | 126.60 | 128.28 | 1.7M |
| 2024-05-24 | 134.79 | 136.62 | 131.91 | 133.21 | 1.2M |
| 2024-05-23 | 137.86 | 138.19 | 135.07 | 135.81 | 1.3M |
| 2024-05-22 | 140.47 | 141.43 | 135.24 | 137.71 | 1.2M |
| 2024-05-21 | 146.40 | 146.40 | 139.69 | 140.64 | 1.1M |
| 2024-05-20 | 144.31 | 147.06 | 142.16 | 146.41 | 0.8M |
| 2024-05-17 | 142.86 | 144.86 | 140.51 | 144.22 | 1.3M |
| 2024-05-16 | 147.14 | 147.14 | 142.29 | 142.92 | 1.6M |
| 2024-05-15 | 147.30 | 150.50 | 144.71 | 145.72 | 1.3M |
| 2024-05-14 | 151.42 | 154.00 | 147.53 | 148.21 | 1.7M |
| 2024-05-13 | 149.13 | 153.31 | 142.07 | 152.34 | 2.1M |
| 2024-05-10 | 156.99 | 157.86 | 148.59 | 149.99 | 1.7M |
| 2024-05-09 | 151.93 | 159.93 | 148.64 | 156.59 | 1.6M |
| 2024-05-08 | 156.08 | 156.42 | 150.14 | 151.27 | 0.9M |
| 2024-05-07 | 150.64 | 156.43 | 148.94 | 155.41 | 1.9M |
| 2024-05-06 | 144.96 | 151.14 | 144.96 | 149.62 | 1.9M |
| 2024-04-30 | 144.89 | 146.33 | 141.43 | 141.94 | 1.7M |
| 2024-04-29 | 137.97 | 149.71 | 135.94 | 147.84 | 2.0M |
| 2024-04-26 | 141.71 | 142.86 | 137.14 | 137.76 | 1.9M |
| 2024-04-25 | 137.71 | 143.96 | 137.34 | 141.29 | 1.4M |
| 2024-04-24 | 137.51 | 140.00 | 136.84 | 138.59 | 0.5M |
| 2024-04-23 | 138.56 | 141.76 | 133.29 | 139.24 | 1.2M |
| 2024-04-22 | 134.24 | 139.28 | 131.54 | 137.57 | 1.1M |
| 2024-04-19 | 137.50 | 138.14 | 132.21 | 133.57 | 1.5M |
| 2024-04-18 | 141.33 | 141.64 | 136.43 | 138.64 | 0.9M |
| 2024-04-17 | 136.73 | 143.36 | 136.73 | 141.58 | 1.6M |
| 2024-04-16 | 146.64 | 151.25 | 135.71 | 136.69 | 1.9M |
| 2024-04-15 | 145.69 | 151.74 | 144.13 | 149.28 | 0.9M |
| 2024-04-12 | 148.57 | 149.56 | 145.36 | 145.43 | 0.5M |
| 2024-04-11 | 151.07 | 151.81 | 144.95 | 148.57 | 1.8M |
| 2024-04-10 | 155.14 | 155.56 | 150.86 | 151.07 | 0.6M |
| 2024-04-09 | 152.86 | 155.43 | 150.89 | 155.14 | 0.6M |
| 2024-04-08 | 154.41 | 157.50 | 150.73 | 153.22 | 0.9M |
| 2024-04-03 | 162.08 | 162.36 | 154.41 | 155.00 | 1.0M |
| 2024-04-02 | 159.34 | 164.21 | 158.93 | 163.33 | 0.9M |
| 2024-04-01 | 157.55 | 160.51 | 148.93 | 160.49 | 2.0M |
| 2024-03-29 | 159.35 | 160.71 | 155.47 | 156.66 | 0.9M |
| 2024-03-28 | 157.07 | 162.46 | 155.74 | 158.76 | 0.7M |
| 2024-03-27 | 162.49 | 163.49 | 157.07 | 157.56 | 0.7M |
| 2024-03-26 | 165.10 | 166.71 | 160.99 | 161.72 | 0.8M |
| 2024-03-25 | 166.99 | 168.21 | 162.13 | 165.19 | 1.1M |
| 2024-03-22 | 173.50 | 173.50 | 166.43 | 167.00 | 1.4M |
| 2024-03-21 | 180.36 | 180.36 | 171.54 | 173.45 | 1.3M |
| 2024-03-20 | 175.79 | 181.27 | 173.96 | 178.64 | 0.9M |
| 2024-03-19 | 168.79 | 181.75 | 165.72 | 178.49 | 2.4M |
| 2024-03-18 | 169.61 | 170.35 | 166.66 | 169.99 | 1.3M |
| 2024-03-15 | 167.86 | 172.21 | 166.88 | 170.39 | 0.9M |
| 2024-03-14 | 167.86 | 173.49 | 167.86 | 169.16 | 1.1M |
| 2024-03-13 | 172.07 | 172.14 | 165.80 | 167.94 | 1.0M |
| 2024-03-12 | 168.57 | 173.64 | 168.11 | 169.29 | 1.3M |
| 2024-03-11 | 156.29 | 169.26 | 154.23 | 168.57 | 2.1M |
| 2024-03-08 | 157.47 | 160.57 | 155.04 | 156.41 | 1.2M |
| 2024-03-07 | 164.43 | 164.69 | 157.22 | 157.51 | 1.5M |
| 2024-03-06 | 167.44 | 168.79 | 160.79 | 164.24 | 1.4M |
| 2024-03-05 | 167.14 | 172.14 | 165.46 | 167.86 | 1.3M |
| 2024-03-04 | 171.43 | 171.43 | 161.58 | 168.33 | 2.1M |
| 2024-03-01 | 175.79 | 176.43 | 168.64 | 169.49 | 1.9M |
| 2024-02-29 | 176.27 | 177.15 | 171.84 | 176.84 | 1.4M |
| 2024-02-28 | 184.94 | 185.70 | 175.00 | 175.43 | 1.8M |
| 2024-02-27 | 184.29 | 191.43 | 182.91 | 184.29 | 1.2M |
| 2024-02-26 | 190.71 | 190.71 | 179.38 | 186.21 | 1.2M |
| 2024-02-23 | 175.63 | 190.46 | 171.45 | 188.57 | 1.6M |
| 2024-02-22 | 177.16 | 178.96 | 172.86 | 174.41 | 0.9M |
| 2024-02-21 | 175.09 | 182.45 | 170.61 | 178.57 | 1.9M |
| 2024-02-20 | 170.76 | 178.93 | 169.21 | 176.44 | 1.3M |
| 2024-02-19 | 185.95 | 185.95 | 167.91 | 173.76 | 2.4M |
| 2024-02-08 | 198.47 | 201.42 | 181.58 | 189.99 | 2.2M |
| 2024-02-07 | 182.80 | 201.16 | 180.00 | 198.49 | 2.2M |
| 2024-02-06 | 166.29 | 188.56 | 162.97 | 183.57 | 2.2M |
| 2024-02-05 | 156.43 | 173.57 | 153.97 | 171.43 | 2.5M |
| 2024-02-02 | 153.34 | 161.43 | 152.87 | 157.07 | 2.3M |
| 2024-02-01 | 150.87 | 160.00 | 150.66 | 153.58 | 1.3M |
| 2024-01-31 | 154.64 | 155.71 | 148.32 | 153.16 | 1.7M |
| 2024-01-30 | 164.54 | 164.54 | 154.17 | 155.16 | 1.8M |
| 2024-01-29 | 173.93 | 175.00 | 163.41 | 165.14 | 1.4M |
| 2024-01-26 | 182.47 | 185.00 | 172.14 | 173.44 | 1.3M |
| 2024-01-25 | 181.24 | 184.04 | 176.50 | 182.67 | 1.5M |
| 2024-01-24 | 182.59 | 184.00 | 175.71 | 181.57 | 1.1M |
| 2024-01-23 | 183.57 | 191.39 | 179.11 | 181.34 | 1.7M |
| 2024-01-22 | 190.64 | 200.58 | 184.93 | 187.04 | 1.7M |
| 2024-01-19 | 193.00 | 202.60 | 191.59 | 192.41 | 1.2M |
| 2024-01-18 | 191.78 | 197.34 | 185.16 | 193.57 | 1.3M |
| 2024-01-17 | 202.12 | 203.54 | 192.46 | 192.86 | 1.3M |
| 2024-01-16 | 203.61 | 205.13 | 198.57 | 202.80 | 0.8M |
| 2024-01-15 | 203.77 | 207.60 | 202.22 | 203.25 | 0.9M |
| 2024-01-12 | 205.83 | 209.57 | 201.51 | 202.88 | 0.8M |
| 2024-01-11 | 205.24 | 208.14 | 202.31 | 206.64 | 1.0M |
| 2024-01-10 | 209.64 | 211.36 | 201.84 | 203.56 | 1.3M |
| 2024-01-09 | 205.00 | 216.53 | 205.00 | 212.51 | 1.8M |
| 2024-01-08 | 206.63 | 208.24 | 202.73 | 205.48 | 1.1M |
| 2024-01-05 | 217.72 | 220.99 | 203.58 | 207.46 | 2.3M |
| 2024-01-04 | 215.07 | 219.14 | 211.06 | 218.34 | 1.9M |
| 2024-01-03 | 221.43 | 221.43 | 210.11 | 213.06 | 2.8M |
| 2024-01-02 | 232.86 | 237.14 | 217.09 | 223.20 | 3.3M |