143.00
最終更新: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2024-12-30 | 143.00 | 143.00 | 131.00 | 136.00 | 0.5M |
| 2024-12-27 | 142.00 | 154.00 | 137.00 | 140.00 | 0.9M |
| 2024-12-24 | 144.00 | 147.00 | 137.00 | 142.00 | 0.3M |
| 2024-12-23 | 146.00 | 147.00 | 142.00 | 143.00 | 0.4M |
| 2024-12-20 | 148.00 | 172.00 | 143.00 | 146.00 | 10.8M |
| 2024-12-19 | 150.00 | 163.00 | 138.00 | 146.00 | 4.1M |
| 2024-12-18 | 156.00 | 156.00 | 144.00 | 146.00 | 0.7M |
| 2024-12-17 | 154.00 | 159.00 | 150.00 | 154.00 | 0.8M |
| 2024-12-16 | 166.00 | 169.00 | 153.00 | 154.00 | 3.0M |
| 2024-12-13 | 181.00 | 210.00 | 164.00 | 167.00 | 35.0M |
| 2024-12-12 | 153.00 | 192.00 | 153.00 | 179.00 | 21.6M |
| 2024-12-11 | 160.00 | 161.00 | 153.00 | 153.00 | 0.3M |
| 2024-12-10 | 164.00 | 164.00 | 155.00 | 158.00 | 0.7M |
| 2024-12-09 | 164.00 | 171.00 | 162.00 | 162.00 | 1.1M |
| 2024-12-06 | 172.00 | 172.00 | 159.00 | 164.00 | 0.8M |
| 2024-12-05 | 165.00 | 176.00 | 161.00 | 163.00 | 1.9M |
| 2024-12-04 | 177.00 | 216.00 | 164.00 | 166.00 | 35.0M |
| 2024-12-03 | 160.00 | 202.00 | 149.00 | 177.00 | 32.3M |
| 2024-12-02 | 135.00 | 170.00 | 135.00 | 157.00 | 14.3M |
| 2024-11-29 | 152.00 | 155.00 | 135.00 | 135.00 | 2.6M |
| 2024-11-28 | 149.00 | 183.00 | 139.00 | 152.00 | 21.4M |
| 2024-11-26 | 164.00 | 169.00 | 141.00 | 149.00 | 3.6M |
| 2024-11-25 | 191.00 | 218.00 | 156.00 | 164.00 | 24.2M |
| 2024-11-22 | 140.00 | 182.00 | 139.00 | 182.00 | 23.9M |
| 2024-11-21 | 105.00 | 135.00 | 104.00 | 135.00 | 29.7M |
| 2024-11-20 | 102.00 | 105.00 | 100.00 | 100.00 | 0.1M |
| 2024-11-19 | 105.00 | 105.00 | 100.00 | 101.00 | 0.0M |
| 2024-11-18 | 104.00 | 105.00 | 102.00 | 105.00 | 0.0M |
| 2024-11-15 | 93.00 | 107.00 | 93.00 | 105.00 | 0.0M |
| 2024-11-14 | 106.00 | 106.00 | 101.00 | 101.00 | 0.0M |
| 2024-11-13 | 100.00 | 107.00 | 100.00 | 106.00 | 0.0M |
| 2024-11-12 | 106.00 | 106.00 | 105.00 | 105.00 | 0.1M |
| 2024-11-11 | 107.00 | 108.00 | 100.00 | 106.00 | 0.0M |
| 2024-11-08 | 102.00 | 108.00 | 100.00 | 106.00 | 0.0M |
| 2024-11-07 | 108.00 | 108.00 | 102.00 | 102.00 | 0.0M |
| 2024-11-06 | 111.00 | 111.00 | 100.00 | 108.00 | 0.3M |
| 2024-11-05 | 107.00 | 111.00 | 107.00 | 111.00 | 0.0M |
| 2024-11-04 | 116.00 | 116.00 | 109.00 | 110.00 | 0.3M |
| 2024-11-01 | 112.00 | 116.00 | 112.00 | 116.00 | 0.0M |
| 2024-10-31 | 116.00 | 118.00 | 114.00 | 116.00 | 0.0M |
| 2024-10-30 | 114.00 | 117.00 | 111.00 | 115.00 | 0.0M |
| 2024-10-29 | 116.00 | 118.00 | 112.00 | 114.00 | 0.0M |
| 2024-10-28 | 117.00 | 117.00 | 113.00 | 113.00 | 0.0M |
| 2024-10-25 | 116.00 | 118.00 | 113.00 | 113.00 | 0.1M |
| 2024-10-24 | 118.00 | 118.00 | 114.00 | 115.00 | 0.0M |
| 2024-10-23 | 110.00 | 125.00 | 110.00 | 117.00 | 2.0M |
| 2024-10-22 | 115.00 | 119.00 | 114.00 | 114.00 | 0.2M |
| 2024-10-21 | 120.00 | 120.00 | 113.00 | 115.00 | 0.1M |
| 2024-10-18 | 125.00 | 127.00 | 113.00 | 116.00 | 0.2M |
| 2024-10-17 | 111.00 | 117.00 | 111.00 | 116.00 | 0.1M |
| 2024-10-16 | 108.00 | 115.00 | 108.00 | 114.00 | 0.5M |
| 2024-10-15 | 112.00 | 119.00 | 112.00 | 114.00 | 0.3M |
| 2024-10-14 | 122.00 | 123.00 | 109.00 | 112.00 | 0.9M |
| 2024-10-11 | 113.00 | 121.00 | 109.00 | 121.00 | 1.2M |
| 2024-10-10 | 116.00 | 125.00 | 111.00 | 113.00 | 0.5M |
| 2024-10-09 | 140.00 | 153.00 | 107.00 | 116.00 | 8.2M |
| 2024-10-08 | 110.00 | 125.00 | 110.00 | 125.00 | 1.1M |
| 2024-10-07 | 69.00 | 93.00 | 69.00 | 93.00 | 0.6M |
| 2024-10-04 | 67.00 | 69.00 | 67.00 | 69.00 | 0.0M |
| 2024-10-03 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-10-02 | 78.00 | 78.00 | 73.00 | 73.00 | 0.0M |
| 2024-10-01 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2024-09-30 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2024-09-27 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2024-09-26 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2024-09-25 | 77.00 | 78.00 | 77.00 | 78.00 | 0.0M |
| 2024-09-24 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2024-09-23 | 77.00 | 77.00 | 77.00 | 77.00 | 0.0M |
| 2024-09-20 | 79.00 | 79.00 | 78.00 | 78.00 | 0.0M |
| 2024-09-19 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-09-18 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-09-17 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-09-13 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-09-12 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-09-10 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-09-09 | 80.00 | 81.00 | 80.00 | 81.00 | 0.0M |
| 2024-09-06 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-09-05 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-09-03 | 79.00 | 80.00 | 79.00 | 80.00 | 0.1M |
| 2024-08-29 | 81.00 | 81.00 | 79.00 | 79.00 | 0.0M |
| 2024-08-27 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-08-26 | 81.00 | 81.00 | 81.00 | 81.00 | 0.1M |
| 2024-08-23 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-08-20 | 86.00 | 90.00 | 79.00 | 90.00 | 0.1M |
| 2024-08-19 | 80.00 | 86.00 | 80.00 | 86.00 | 0.0M |
| 2024-08-16 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2024-08-15 | 77.00 | 78.00 | 77.00 | 78.00 | 0.0M |
| 2024-08-14 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2024-08-13 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2024-08-12 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-08-09 | 80.00 | 81.00 | 80.00 | 81.00 | 0.0M |
| 2024-08-08 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-08-07 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-08-05 | 81.00 | 81.00 | 81.00 | 81.00 | 0.1M |
| 2024-08-02 | 85.00 | 85.00 | 80.00 | 80.00 | 0.0M |
| 2024-07-31 | 90.00 | 90.00 | 86.00 | 87.00 | 0.1M |
| 2024-07-30 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-07-26 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-07-24 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-07-19 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-07-18 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-07-17 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-07-15 | 90.00 | 90.00 | 90.00 | 90.00 | 0.0M |
| 2024-07-12 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2024-07-11 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-07-10 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-07-04 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-07-03 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-07-02 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-06-24 | 92.00 | 92.00 | 92.00 | 92.00 | 0.0M |
| 2024-06-19 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2024-06-07 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2024-06-06 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2024-06-05 | 93.00 | 93.00 | 93.00 | 93.00 | 0.0M |
| 2024-06-04 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-05-22 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-05-21 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-05-16 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-05-15 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-04-30 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-04-26 | 95.00 | 95.00 | 95.00 | 95.00 | 0.0M |
| 2024-04-23 | 97.00 | 97.00 | 97.00 | 97.00 | 0.0M |
| 2024-04-18 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2024-04-04 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2024-04-03 | 91.00 | 91.00 | 91.00 | 91.00 | 0.0M |
| 2024-04-02 | 91.00 | 91.00 | 91.00 | 91.00 | 0.1M |
| 2024-03-28 | 97.00 | 97.00 | 97.00 | 97.00 | 0.0M |
| 2024-03-27 | 97.00 | 97.00 | 97.00 | 97.00 | 0.1M |
| 2024-03-26 | 97.00 | 97.00 | 97.00 | 97.00 | 0.0M |
| 2024-03-18 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-03-15 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-03-14 | 95.00 | 99.00 | 94.00 | 99.00 | 0.0M |
| 2024-03-13 | 95.00 | 99.00 | 94.00 | 95.00 | 0.1M |
| 2024-03-08 | 95.00 | 95.00 | 94.00 | 94.00 | 0.0M |
| 2024-03-07 | 92.00 | 94.00 | 92.00 | 94.00 | 0.0M |
| 2024-03-06 | 97.00 | 97.00 | 97.00 | 97.00 | 0.0M |
| 2024-03-05 | 97.00 | 98.00 | 96.00 | 97.00 | 0.0M |
| 2024-03-04 | 106.00 | 106.00 | 99.00 | 99.00 | 0.0M |
| 2024-03-01 | 97.00 | 98.00 | 97.00 | 98.00 | 0.0M |
| 2024-02-29 | 98.00 | 98.00 | 97.00 | 98.00 | 0.0M |
| 2024-02-28 | 100.00 | 100.00 | 99.00 | 99.00 | 0.0M |
| 2024-02-27 | 100.00 | 100.00 | 100.00 | 100.00 | 0.0M |
| 2024-02-26 | 100.00 | 102.00 | 95.00 | 100.00 | 0.0M |
| 2024-02-23 | 101.00 | 103.00 | 99.00 | 103.00 | 0.1M |
| 2024-02-22 | 105.00 | 105.00 | 100.00 | 102.00 | 0.0M |
| 2024-02-21 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2024-02-20 | 102.00 | 103.00 | 102.00 | 103.00 | 0.0M |
| 2024-02-19 | 102.00 | 102.00 | 101.00 | 102.00 | 0.0M |
| 2024-02-16 | 104.00 | 108.00 | 104.00 | 107.00 | 0.0M |
| 2024-02-15 | 102.00 | 107.00 | 102.00 | 107.00 | 0.0M |
| 2024-02-13 | 96.00 | 106.00 | 96.00 | 106.00 | 0.0M |
| 2024-02-12 | 97.00 | 105.00 | 97.00 | 105.00 | 0.0M |
| 2024-02-07 | 101.00 | 111.00 | 101.00 | 104.00 | 0.0M |
| 2024-02-06 | 104.00 | 104.00 | 103.00 | 103.00 | 0.0M |
| 2024-02-05 | 104.00 | 104.00 | 104.00 | 104.00 | 0.0M |
| 2024-02-02 | 108.00 | 114.00 | 104.00 | 109.00 | 0.1M |
| 2024-01-31 | 109.00 | 114.00 | 108.00 | 112.00 | 0.1M |
| 2024-01-30 | 114.00 | 114.00 | 109.00 | 112.00 | 0.0M |
| 2024-01-29 | 112.00 | 112.00 | 109.00 | 109.00 | 0.0M |
| 2024-01-26 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2024-01-23 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2024-01-22 | 110.00 | 114.00 | 110.00 | 112.00 | 0.0M |
| 2024-01-19 | 110.00 | 113.00 | 110.00 | 113.00 | 0.0M |
| 2024-01-18 | 109.00 | 113.00 | 109.00 | 110.00 | 0.0M |
| 2024-01-17 | 113.00 | 113.00 | 108.00 | 113.00 | 0.0M |
| 2024-01-16 | 112.00 | 114.00 | 112.00 | 114.00 | 0.0M |
| 2024-01-15 | 115.00 | 115.00 | 112.00 | 112.00 | 0.0M |
| 2024-01-12 | 110.00 | 115.00 | 108.00 | 114.00 | 0.0M |
| 2024-01-11 | 109.00 | 113.00 | 108.00 | 113.00 | 0.0M |
| 2024-01-10 | 110.00 | 114.00 | 109.00 | 114.00 | 0.0M |
| 2024-01-09 | 114.00 | 114.00 | 114.00 | 114.00 | 0.0M |
| 2024-01-08 | 111.00 | 113.00 | 110.00 | 113.00 | 0.0M |
| 2024-01-05 | 113.00 | 113.00 | 113.00 | 113.00 | 0.0M |
| 2024-01-04 | 115.00 | 115.00 | 108.00 | 114.00 | 0.2M |
| 2024-01-03 | 109.00 | 115.00 | 109.00 | 113.00 | 0.0M |
| 2024-01-02 | 105.00 | 112.00 | 105.00 | 110.00 | 0.0M |