109.70
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 | 79.95 | 80.80 | 74.35 | 74.35 | 3.5M |
| 2024-12-30 | 80.28 | 83.98 | 78.50 | 78.96 | 4.7M |
| 2024-12-27 | 83.70 | 85.65 | 80.55 | 81.85 | 5.8M |
| 2024-12-26 | 77.55 | 84.00 | 77.28 | 83.49 | 6.5M |
| 2024-12-25 | 75.00 | 78.21 | 73.00 | 77.20 | 4.3M |
| 2024-12-24 | 74.63 | 74.75 | 71.96 | 74.00 | 2.0M |
| 2024-12-23 | 77.10 | 77.20 | 73.51 | 73.89 | 2.7M |
| 2024-12-20 | 73.99 | 78.44 | 73.13 | 76.89 | 4.0M |
| 2024-12-19 | 72.08 | 74.90 | 72.08 | 74.03 | 1.8M |
| 2024-12-18 | 73.60 | 75.04 | 70.70 | 74.20 | 3.2M |
| 2024-12-17 | 72.50 | 75.00 | 72.50 | 73.00 | 2.6M |
| 2024-12-16 | 75.17 | 76.30 | 72.64 | 73.18 | 2.2M |
| 2024-12-13 | 77.14 | 78.49 | 75.00 | 76.11 | 2.9M |
| 2024-12-12 | 78.01 | 79.55 | 76.25 | 77.91 | 2.2M |
| 2024-12-11 | 77.77 | 79.70 | 77.20 | 78.61 | 2.4M |
| 2024-12-10 | 80.69 | 81.50 | 77.00 | 77.99 | 3.2M |
| 2024-12-09 | 80.00 | 80.44 | 77.08 | 77.40 | 2.9M |
| 2024-12-06 | 80.00 | 82.70 | 78.36 | 80.72 | 3.1M |
| 2024-12-05 | 78.99 | 82.20 | 78.99 | 80.56 | 3.2M |
| 2024-12-04 | 84.99 | 86.00 | 78.88 | 79.23 | 4.0M |
| 2024-12-03 | 88.00 | 89.00 | 81.66 | 82.58 | 5.8M |
| 2024-12-02 | 81.00 | 86.00 | 80.40 | 85.47 | 4.9M |
| 2024-11-29 | 80.00 | 85.64 | 80.00 | 82.00 | 4.3M |
| 2024-11-28 | 87.13 | 92.98 | 81.63 | 81.75 | 5.5M |
| 2024-11-27 | 85.90 | 91.00 | 83.71 | 87.13 | 4.5M |
| 2024-11-26 | 99.00 | 99.00 | 75.90 | 89.18 | 8.0M |
| 2024-11-11 | 89.99 | 96.00 | 86.01 | 92.81 | 7.0M |
| 2024-11-08 | 78.78 | 86.50 | 76.75 | 84.71 | 7.1M |
| 2024-11-07 | 74.50 | 77.19 | 73.71 | 76.30 | 3.4M |
| 2024-11-06 | 74.03 | 76.60 | 73.01 | 73.28 | 4.4M |
| 2024-11-05 | 70.39 | 74.36 | 69.43 | 73.66 | 4.1M |
| 2024-11-04 | 65.85 | 70.15 | 65.65 | 69.94 | 3.1M |
| 2024-11-01 | 70.23 | 71.15 | 65.60 | 65.86 | 3.4M |
| 2024-10-31 | 68.78 | 72.58 | 67.40 | 71.38 | 3.5M |
| 2024-10-30 | 69.10 | 70.52 | 66.90 | 68.90 | 3.3M |
| 2024-10-29 | 73.20 | 74.47 | 70.03 | 70.03 | 3.3M |
| 2024-10-28 | 73.98 | 73.98 | 71.65 | 73.20 | 2.4M |
| 2024-10-25 | 72.50 | 74.60 | 70.70 | 73.99 | 3.9M |
| 2024-10-24 | 70.80 | 75.00 | 70.41 | 73.49 | 3.7M |
| 2024-10-23 | 72.87 | 74.80 | 71.00 | 71.88 | 3.1M |
| 2024-10-22 | 74.31 | 76.35 | 72.11 | 73.56 | 3.6M |
| 2024-10-21 | 76.00 | 79.99 | 74.49 | 75.08 | 5.9M |
| 2024-10-18 | 68.28 | 77.58 | 68.21 | 74.51 | 5.4M |
| 2024-10-17 | 68.66 | 71.35 | 68.00 | 68.30 | 3.8M |
| 2024-10-16 | 66.00 | 69.88 | 66.00 | 67.35 | 2.9M |
| 2024-10-15 | 72.00 | 75.50 | 70.00 | 70.22 | 4.6M |
| 2024-10-14 | 71.45 | 72.97 | 66.53 | 71.90 | 5.2M |
| 2024-10-11 | 79.55 | 82.53 | 68.10 | 71.09 | 6.8M |
| 2024-10-10 | 88.20 | 91.99 | 80.23 | 85.08 | 7.3M |
| 2024-10-09 | 76.80 | 95.77 | 72.60 | 83.53 | 8.7M |
| 2024-10-08 | 81.20 | 81.20 | 72.70 | 81.20 | 6.2M |
| 2024-09-30 | 59.63 | 67.90 | 59.10 | 67.67 | 4.5M |
| 2024-09-27 | 54.07 | 57.60 | 53.50 | 56.79 | 1.6M |
| 2024-09-26 | 50.78 | 52.65 | 50.55 | 52.57 | 2.3M |
| 2024-09-25 | 50.80 | 51.80 | 49.86 | 50.08 | 2.0M |
| 2024-09-24 | 47.05 | 49.49 | 46.80 | 49.49 | 1.7M |
| 2024-09-23 | 47.30 | 48.14 | 46.68 | 47.20 | 0.8M |
| 2024-09-20 | 48.50 | 48.62 | 46.88 | 47.49 | 1.0M |
| 2024-09-19 | 48.20 | 48.96 | 47.60 | 48.36 | 1.0M |
| 2024-09-18 | 47.70 | 48.52 | 46.88 | 48.17 | 1.1M |
| 2024-09-13 | 48.99 | 49.46 | 47.68 | 47.73 | 1.2M |
| 2024-09-12 | 50.51 | 50.61 | 49.09 | 49.13 | 1.5M |
| 2024-09-11 | 52.50 | 52.50 | 49.50 | 50.03 | 2.6M |
| 2024-09-10 | 52.51 | 54.58 | 52.02 | 54.24 | 0.9M |
| 2024-09-09 | 53.90 | 54.30 | 52.32 | 52.50 | 0.8M |
| 2024-09-06 | 55.98 | 56.05 | 53.60 | 53.90 | 0.8M |
| 2024-09-05 | 56.09 | 56.88 | 54.50 | 55.97 | 0.8M |
| 2024-09-04 | 54.88 | 56.39 | 54.04 | 55.50 | 0.7M |
| 2024-09-03 | 56.13 | 56.19 | 55.00 | 55.40 | 0.8M |
| 2024-09-02 | 57.00 | 57.96 | 55.03 | 55.13 | 1.1M |
| 2024-08-30 | 55.20 | 58.44 | 54.80 | 57.50 | 1.6M |
| 2024-08-29 | 53.34 | 55.30 | 53.24 | 54.65 | 0.9M |
| 2024-08-28 | 54.00 | 54.53 | 53.40 | 53.79 | 0.6M |
| 2024-08-27 | 54.80 | 55.69 | 53.60 | 53.80 | 0.8M |
| 2024-08-26 | 55.50 | 56.10 | 54.81 | 55.38 | 0.7M |
| 2024-08-23 | 54.56 | 55.71 | 53.35 | 55.34 | 1.1M |
| 2024-08-22 | 56.00 | 56.73 | 54.80 | 55.25 | 1.1M |
| 2024-08-21 | 57.30 | 58.19 | 54.89 | 55.81 | 1.3M |
| 2024-08-20 | 58.27 | 59.00 | 56.77 | 57.87 | 0.9M |
| 2024-08-19 | 59.18 | 59.71 | 58.00 | 58.36 | 0.8M |
| 2024-08-16 | 58.88 | 59.95 | 58.88 | 59.19 | 0.8M |
| 2024-08-15 | 58.19 | 59.65 | 58.11 | 58.86 | 0.7M |
| 2024-08-14 | 59.50 | 59.88 | 58.70 | 58.78 | 0.7M |
| 2024-08-13 | 57.89 | 59.18 | 57.89 | 58.89 | 0.6M |
| 2024-08-12 | 58.21 | 59.77 | 57.81 | 58.27 | 0.7M |
| 2024-08-09 | 59.00 | 59.99 | 58.67 | 58.81 | 1.3M |
| 2024-08-08 | 58.38 | 59.42 | 56.72 | 57.69 | 1.2M |
| 2024-08-07 | 58.61 | 60.39 | 58.31 | 58.38 | 0.9M |
| 2024-08-06 | 60.19 | 60.20 | 57.85 | 58.98 | 1.0M |
| 2024-08-05 | 61.50 | 62.42 | 57.88 | 57.90 | 1.7M |
| 2024-08-02 | 64.49 | 65.00 | 62.30 | 62.78 | 1.6M |
| 2024-08-01 | 65.16 | 66.86 | 64.34 | 65.59 | 2.2M |
| 2024-07-31 | 61.96 | 64.42 | 61.14 | 64.06 | 1.5M |
| 2024-07-30 | 60.26 | 62.62 | 59.36 | 61.99 | 1.2M |
| 2024-07-29 | 61.09 | 61.61 | 60.67 | 60.67 | 0.7M |
| 2024-07-26 | 60.95 | 62.31 | 60.20 | 61.10 | 1.1M |
| 2024-07-25 | 61.88 | 62.77 | 60.53 | 60.59 | 1.4M |
| 2024-07-24 | 66.06 | 66.69 | 62.10 | 62.27 | 1.9M |
| 2024-07-23 | 69.33 | 69.50 | 66.00 | 66.06 | 2.1M |
| 2024-07-22 | 69.60 | 70.88 | 69.02 | 69.86 | 1.8M |
| 2024-07-19 | 67.85 | 70.99 | 67.47 | 69.59 | 2.6M |
| 2024-07-18 | 67.50 | 69.50 | 66.00 | 68.20 | 2.1M |
| 2024-07-17 | 70.48 | 71.24 | 68.60 | 68.95 | 1.8M |
| 2024-07-16 | 70.10 | 71.50 | 67.50 | 71.25 | 2.7M |
| 2024-07-15 | 69.30 | 70.80 | 69.07 | 70.30 | 1.9M |
| 2024-07-12 | 68.99 | 69.99 | 68.30 | 69.20 | 1.6M |
| 2024-07-11 | 69.01 | 70.30 | 68.33 | 69.86 | 2.2M |
| 2024-07-10 | 68.00 | 69.00 | 67.52 | 67.80 | 1.5M |
| 2024-07-09 | 65.11 | 68.50 | 64.55 | 68.23 | 2.1M |
| 2024-07-08 | 67.30 | 68.66 | 65.68 | 65.68 | 1.4M |
| 2024-07-05 | 66.19 | 67.81 | 65.41 | 67.07 | 1.2M |
| 2024-07-04 | 69.59 | 69.60 | 66.01 | 66.69 | 1.7M |
| 2024-07-03 | 67.09 | 69.99 | 66.66 | 69.00 | 2.3M |
| 2024-07-02 | 68.75 | 68.96 | 66.90 | 67.67 | 1.6M |
| 2024-07-01 | 68.51 | 69.20 | 66.46 | 68.66 | 1.6M |
| 2024-06-28 | 67.15 | 70.30 | 66.96 | 68.52 | 2.1M |
| 2024-06-27 | 68.00 | 70.20 | 67.30 | 67.56 | 2.2M |
| 2024-06-26 | 66.98 | 68.77 | 65.51 | 68.74 | 2.5M |
| 2024-06-25 | 71.50 | 71.50 | 66.01 | 66.18 | 3.2M |
| 2024-06-24 | 75.38 | 77.33 | 71.03 | 71.50 | 3.3M |
| 2024-06-21 | 76.95 | 77.50 | 75.13 | 76.14 | 3.3M |
| 2024-06-20 | 76.99 | 83.00 | 76.50 | 78.78 | 5.4M |
| 2024-06-19 | 77.46 | 79.50 | 75.73 | 77.86 | 4.2M |
| 2024-06-18 | 77.70 | 80.59 | 76.08 | 77.01 | 4.3M |
| 2024-06-17 | 75.00 | 77.90 | 74.58 | 77.19 | 3.5M |
| 2024-06-14 | 74.40 | 76.77 | 72.81 | 75.56 | 4.4M |
| 2024-06-13 | 74.26 | 78.60 | 73.32 | 75.26 | 6.3M |
| 2024-06-12 | 70.60 | 74.60 | 70.21 | 73.76 | 4.7M |
| 2024-06-11 | 67.79 | 71.47 | 67.52 | 71.24 | 3.3M |
| 2024-06-07 | 69.52 | 71.49 | 66.78 | 67.68 | 2.7M |
| 2024-06-06 | 72.95 | 73.66 | 69.70 | 69.77 | 3.2M |
| 2024-06-05 | 70.97 | 72.62 | 70.16 | 71.20 | 2.7M |
| 2024-06-04 | 72.60 | 72.60 | 69.00 | 71.21 | 3.3M |
| 2024-06-03 | 70.05 | 73.66 | 70.05 | 71.97 | 4.3M |
| 2024-05-31 | 70.88 | 72.15 | 68.70 | 69.70 | 3.3M |
| 2024-05-30 | 68.20 | 72.45 | 67.12 | 71.78 | 4.2M |
| 2024-05-29 | 69.60 | 71.68 | 68.32 | 68.72 | 3.0M |
| 2024-05-28 | 72.01 | 74.87 | 70.23 | 70.53 | 5.2M |
| 2024-05-27 | 66.49 | 72.98 | 64.01 | 71.80 | 4.4M |
| 2024-05-24 | 69.79 | 69.88 | 65.66 | 66.49 | 2.5M |
| 2024-05-23 | 72.49 | 72.49 | 69.70 | 69.91 | 2.0M |
| 2024-05-22 | 71.97 | 72.82 | 70.01 | 71.77 | 2.6M |
| 2024-05-21 | 70.49 | 70.98 | 69.01 | 69.82 | 1.5M |
| 2024-05-20 | 70.39 | 70.77 | 68.40 | 69.82 | 1.7M |
| 2024-05-17 | 68.92 | 70.00 | 67.13 | 69.81 | 1.7M |
| 2024-05-16 | 69.10 | 70.50 | 68.41 | 69.40 | 2.2M |
| 2024-05-15 | 65.84 | 70.90 | 65.01 | 67.70 | 2.6M |
| 2024-05-14 | 66.59 | 67.49 | 65.19 | 65.84 | 1.6M |
| 2024-05-13 | 66.85 | 68.56 | 65.60 | 66.00 | 2.5M |
| 2024-05-10 | 74.39 | 74.55 | 70.63 | 70.87 | 2.1M |
| 2024-05-09 | 73.59 | 76.50 | 72.59 | 74.46 | 2.4M |
| 2024-05-08 | 75.00 | 75.40 | 72.20 | 72.69 | 2.5M |
| 2024-05-07 | 75.80 | 76.65 | 74.40 | 75.40 | 2.2M |
| 2024-05-06 | 75.09 | 77.07 | 74.33 | 75.40 | 2.7M |
| 2024-04-30 | 73.47 | 75.12 | 72.02 | 73.45 | 2.5M |
| 2024-04-29 | 72.17 | 74.43 | 71.17 | 73.50 | 3.5M |
| 2024-04-26 | 67.91 | 70.40 | 67.33 | 69.17 | 3.0M |
| 2024-04-25 | 65.56 | 70.41 | 65.16 | 67.91 | 3.3M |
| 2024-04-24 | 63.49 | 66.44 | 62.50 | 65.98 | 2.0M |
| 2024-04-23 | 63.22 | 64.00 | 62.43 | 62.97 | 1.2M |
| 2024-04-22 | 60.00 | 62.96 | 59.15 | 62.10 | 1.6M |
| 2024-04-19 | 65.77 | 65.84 | 61.85 | 62.98 | 2.6M |
| 2024-04-18 | 65.00 | 67.98 | 63.50 | 66.10 | 2.8M |
| 2024-04-17 | 60.00 | 65.79 | 60.00 | 65.63 | 3.1M |
| 2024-04-16 | 63.87 | 63.87 | 58.00 | 58.13 | 2.0M |
| 2024-04-15 | 66.42 | 67.79 | 62.48 | 63.87 | 2.2M |
| 2024-04-12 | 66.00 | 67.95 | 65.59 | 66.42 | 2.4M |
| 2024-04-11 | 64.00 | 66.49 | 64.00 | 64.91 | 2.0M |
| 2024-04-10 | 67.01 | 67.51 | 63.57 | 64.00 | 1.9M |
| 2024-04-09 | 67.77 | 68.48 | 65.71 | 67.34 | 3.5M |
| 2024-04-08 | 69.00 | 69.97 | 67.00 | 67.30 | 2.9M |
| 2024-04-03 | 71.58 | 74.89 | 69.26 | 71.36 | 2.6M |
| 2024-04-02 | 74.97 | 75.50 | 71.39 | 72.22 | 2.3M |
| 2024-04-01 | 74.45 | 75.35 | 73.10 | 74.36 | 2.7M |
| 2024-03-29 | 74.20 | 76.81 | 71.71 | 75.07 | 3.2M |
| 2024-03-28 | 73.30 | 75.80 | 71.08 | 74.52 | 3.2M |
| 2024-03-27 | 81.76 | 81.76 | 72.23 | 73.30 | 3.3M |
| 2024-03-26 | 84.97 | 86.43 | 80.55 | 81.18 | 2.3M |
| 2024-03-25 | 89.00 | 90.00 | 81.00 | 84.12 | 3.7M |
| 2024-03-22 | 93.69 | 98.50 | 91.00 | 91.00 | 3.4M |
| 2024-03-21 | 97.00 | 100.22 | 93.31 | 93.82 | 4.4M |
| 2024-03-20 | 90.00 | 95.00 | 88.51 | 93.28 | 3.0M |
| 2024-03-19 | 92.51 | 94.79 | 91.13 | 91.20 | 2.5M |
| 2024-03-18 | 89.39 | 93.95 | 88.50 | 93.74 | 3.8M |
| 2024-03-15 | 89.90 | 90.50 | 86.66 | 89.86 | 2.8M |
| 2024-03-14 | 90.08 | 93.67 | 88.00 | 90.00 | 3.1M |
| 2024-03-13 | 96.66 | 98.98 | 93.40 | 93.52 | 3.5M |
| 2024-03-12 | 94.14 | 102.88 | 92.86 | 95.41 | 4.3M |
| 2024-03-11 | 91.00 | 96.50 | 89.02 | 96.40 | 4.7M |
| 2024-03-08 | 86.52 | 95.77 | 84.50 | 93.88 | 5.3M |
| 2024-03-07 | 88.90 | 91.90 | 83.25 | 85.00 | 4.1M |
| 2024-03-06 | 87.38 | 92.38 | 84.60 | 89.88 | 4.3M |
| 2024-03-05 | 84.90 | 92.00 | 83.88 | 85.60 | 5.3M |
| 2024-03-04 | 77.66 | 90.98 | 76.00 | 86.61 | 5.7M |
| 2024-03-01 | 74.30 | 77.50 | 73.50 | 75.82 | 2.9M |
| 2024-02-29 | 68.50 | 75.64 | 68.50 | 74.27 | 2.8M |
| 2024-02-28 | 77.00 | 82.30 | 69.27 | 69.81 | 4.6M |
| 2024-02-27 | 70.70 | 77.77 | 69.52 | 76.98 | 4.0M |
| 2024-02-26 | 71.79 | 74.00 | 69.38 | 71.54 | 3.6M |
| 2024-02-23 | 69.51 | 71.16 | 67.29 | 69.43 | 2.7M |
| 2024-02-22 | 65.50 | 69.33 | 65.50 | 68.41 | 3.0M |
| 2024-02-21 | 65.31 | 68.00 | 64.78 | 65.40 | 3.2M |
| 2024-02-20 | 64.50 | 70.40 | 61.81 | 69.10 | 3.5M |
| 2024-02-19 | 60.60 | 66.00 | 58.53 | 64.51 | 3.3M |
| 2024-02-08 | 54.66 | 59.00 | 54.12 | 57.81 | 2.6M |
| 2024-02-07 | 53.70 | 58.95 | 52.80 | 53.70 | 2.4M |
| 2024-02-06 | 48.02 | 54.50 | 47.03 | 53.22 | 2.3M |
| 2024-02-05 | 56.50 | 57.00 | 49.50 | 50.24 | 2.1M |
| 2024-02-02 | 61.06 | 62.49 | 55.50 | 58.00 | 2.3M |
| 2024-02-01 | 58.97 | 63.20 | 58.50 | 61.08 | 2.6M |
| 2024-01-31 | 60.90 | 62.82 | 58.80 | 59.10 | 2.3M |
| 2024-01-30 | 74.00 | 74.00 | 61.52 | 61.52 | 3.8M |
| 2024-01-29 | 80.15 | 80.97 | 76.01 | 76.90 | 2.5M |
| 2024-01-26 | 77.00 | 81.92 | 76.00 | 78.37 | 3.9M |
| 2024-01-25 | 75.00 | 80.23 | 74.75 | 78.00 | 3.1M |
| 2024-01-24 | 75.50 | 76.81 | 71.00 | 74.45 | 2.0M |
| 2024-01-23 | 72.60 | 76.95 | 69.99 | 75.28 | 2.4M |
| 2024-01-22 | 76.86 | 79.16 | 71.45 | 72.60 | 2.5M |
| 2024-01-19 | 77.00 | 80.68 | 76.31 | 76.31 | 2.9M |
| 2024-01-18 | 73.70 | 76.15 | 72.50 | 75.86 | 1.5M |
| 2024-01-17 | 76.99 | 78.30 | 74.01 | 74.56 | 1.4M |
| 2024-01-16 | 76.42 | 78.02 | 75.51 | 77.18 | 1.2M |
| 2024-01-15 | 76.00 | 79.60 | 75.83 | 77.62 | 1.3M |
| 2024-01-12 | 78.22 | 79.61 | 77.01 | 77.25 | 1.2M |
| 2024-01-11 | 76.20 | 80.28 | 75.51 | 78.98 | 1.9M |
| 2024-01-10 | 76.15 | 77.78 | 74.00 | 76.28 | 1.4M |
| 2024-01-09 | 77.00 | 78.22 | 75.14 | 76.10 | 1.4M |
| 2024-01-08 | 77.40 | 77.40 | 75.50 | 75.80 | 1.2M |
| 2024-01-05 | 82.69 | 83.00 | 76.81 | 77.87 | 2.2M |
| 2024-01-04 | 84.60 | 84.60 | 81.11 | 82.16 | 1.6M |
| 2024-01-03 | 87.61 | 87.70 | 83.05 | 84.35 | 1.8M |
| 2024-01-02 | 91.33 | 91.93 | 87.60 | 87.60 | 1.9M |