180.78
最終更新: 2025-09-30
| 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 | 112.88 | 113.00 | 108.00 | 108.06 | 3.8M |
| 2024-12-30 | 113.81 | 114.82 | 111.20 | 111.95 | 3.8M |
| 2024-12-27 | 119.20 | 120.10 | 113.50 | 113.99 | 5.3M |
| 2024-12-26 | 116.80 | 121.78 | 114.10 | 118.89 | 6.3M |
| 2024-12-25 | 116.74 | 119.78 | 115.79 | 117.40 | 4.7M |
| 2024-12-24 | 116.22 | 119.90 | 114.88 | 116.80 | 5.9M |
| 2024-12-23 | 117.00 | 117.00 | 112.81 | 114.15 | 4.4M |
| 2024-12-20 | 112.20 | 120.27 | 112.00 | 117.28 | 7.2M |
| 2024-12-19 | 111.90 | 114.89 | 111.50 | 112.83 | 5.2M |
| 2024-12-18 | 110.85 | 114.50 | 109.16 | 114.27 | 5.9M |
| 2024-12-17 | 114.80 | 117.50 | 109.80 | 110.75 | 6.0M |
| 2024-12-16 | 115.00 | 117.90 | 114.00 | 115.15 | 6.8M |
| 2024-12-13 | 122.80 | 124.20 | 114.00 | 114.09 | 9.6M |
| 2024-12-12 | 123.05 | 126.23 | 121.08 | 122.85 | 6.7M |
| 2024-12-11 | 129.00 | 129.00 | 122.50 | 124.98 | 8.0M |
| 2024-12-10 | 126.66 | 138.99 | 124.50 | 132.45 | 12.4M |
| 2024-12-09 | 122.98 | 129.59 | 120.50 | 122.37 | 8.5M |
| 2024-12-06 | 131.00 | 131.45 | 122.45 | 124.40 | 9.1M |
| 2024-12-05 | 132.19 | 138.99 | 127.78 | 129.65 | 9.4M |
| 2024-12-04 | 121.89 | 136.40 | 121.58 | 132.54 | 11.3M |
| 2024-12-03 | 124.03 | 127.90 | 122.80 | 124.09 | 6.7M |
| 2024-12-02 | 124.00 | 133.50 | 121.44 | 126.46 | 11.1M |
| 2024-11-29 | 106.05 | 127.50 | 106.01 | 124.30 | 11.6M |
| 2024-11-28 | 108.85 | 109.99 | 105.88 | 106.25 | 3.0M |
| 2024-11-27 | 104.97 | 109.10 | 102.01 | 108.86 | 4.5M |
| 2024-11-26 | 113.74 | 113.80 | 105.06 | 105.96 | 6.7M |
| 2024-11-25 | 114.52 | 118.78 | 111.54 | 114.85 | 4.7M |
| 2024-11-22 | 120.05 | 123.47 | 115.00 | 115.13 | 4.9M |
| 2024-11-21 | 120.48 | 124.20 | 118.00 | 122.28 | 4.8M |
| 2024-11-20 | 118.00 | 127.78 | 116.02 | 123.98 | 7.6M |
| 2024-11-19 | 110.99 | 117.80 | 110.47 | 117.56 | 6.7M |
| 2024-11-18 | 112.76 | 115.70 | 108.12 | 109.30 | 5.8M |
| 2024-11-15 | 120.00 | 121.50 | 110.31 | 111.00 | 7.1M |
| 2024-11-14 | 127.00 | 127.37 | 119.70 | 119.99 | 6.7M |
| 2024-11-13 | 122.99 | 128.48 | 118.20 | 128.48 | 7.2M |
| 2024-11-12 | 133.00 | 136.49 | 124.61 | 125.50 | 8.8M |
| 2024-11-11 | 122.00 | 136.01 | 119.00 | 134.30 | 10.2M |
| 2024-11-08 | 120.80 | 131.43 | 120.74 | 122.60 | 9.0M |
| 2024-11-07 | 122.50 | 124.59 | 116.95 | 120.80 | 9.4M |
| 2024-11-06 | 119.70 | 135.50 | 116.31 | 125.02 | 14.3M |
| 2024-11-05 | 110.00 | 125.20 | 106.20 | 118.68 | 16.7M |
| 2024-11-04 | 91.80 | 106.20 | 91.80 | 106.20 | 12.0M |
| 2024-11-01 | 90.08 | 92.58 | 87.18 | 88.50 | 4.2M |
| 2024-10-31 | 88.17 | 91.99 | 86.80 | 91.10 | 5.2M |
| 2024-10-30 | 86.86 | 91.00 | 86.00 | 89.06 | 4.8M |
| 2024-10-29 | 90.00 | 90.30 | 86.72 | 86.80 | 4.0M |
| 2024-10-28 | 90.20 | 90.80 | 88.70 | 89.31 | 3.5M |
| 2024-10-25 | 89.00 | 92.99 | 86.80 | 90.65 | 4.8M |
| 2024-10-24 | 89.98 | 92.58 | 88.65 | 88.77 | 3.8M |
| 2024-10-23 | 91.00 | 95.50 | 89.73 | 90.82 | 6.3M |
| 2024-10-22 | 86.00 | 95.00 | 85.30 | 92.26 | 8.8M |
| 2024-10-21 | 90.00 | 92.09 | 86.78 | 87.18 | 7.9M |
| 2024-10-18 | 79.90 | 92.77 | 79.36 | 88.87 | 7.7M |
| 2024-10-17 | 81.21 | 83.51 | 79.66 | 80.09 | 4.1M |
| 2024-10-16 | 79.80 | 83.40 | 79.00 | 81.08 | 3.6M |
| 2024-10-15 | 82.30 | 86.00 | 80.57 | 81.50 | 5.6M |
| 2024-10-14 | 83.00 | 83.97 | 78.02 | 83.59 | 7.3M |
| 2024-10-11 | 95.00 | 95.00 | 81.80 | 83.80 | 7.4M |
| 2024-10-10 | 100.17 | 102.27 | 94.00 | 94.00 | 5.4M |
| 2024-10-09 | 102.06 | 110.00 | 97.02 | 97.02 | 9.1M |
| 2024-10-08 | 113.97 | 113.97 | 98.60 | 111.09 | 10.9M |
| 2024-09-30 | 85.00 | 95.35 | 80.40 | 95.13 | 10.4M |
| 2024-09-27 | 75.00 | 80.12 | 73.00 | 79.84 | 5.5M |
| 2024-09-26 | 63.85 | 72.63 | 63.31 | 72.63 | 8.6M |
| 2024-09-25 | 64.70 | 65.45 | 62.71 | 62.88 | 3.9M |
| 2024-09-24 | 59.80 | 63.63 | 58.22 | 63.62 | 4.5M |
| 2024-09-23 | 60.34 | 60.67 | 58.96 | 58.97 | 1.8M |
| 2024-09-20 | 62.88 | 63.15 | 59.81 | 60.34 | 2.1M |
| 2024-09-19 | 61.58 | 64.10 | 61.16 | 62.93 | 2.1M |
| 2024-09-18 | 60.99 | 61.95 | 59.81 | 61.43 | 1.4M |
| 2024-09-13 | 63.13 | 63.31 | 60.70 | 60.76 | 1.8M |
| 2024-09-12 | 64.56 | 65.10 | 62.90 | 63.13 | 1.4M |
| 2024-09-11 | 63.62 | 64.52 | 63.18 | 64.40 | 1.4M |
| 2024-09-10 | 62.75 | 64.68 | 61.81 | 63.88 | 2.0M |
| 2024-09-09 | 61.50 | 63.83 | 61.00 | 62.66 | 1.6M |
| 2024-09-06 | 65.60 | 65.60 | 62.62 | 62.66 | 1.8M |
| 2024-09-05 | 64.90 | 67.13 | 64.51 | 65.04 | 2.5M |
| 2024-09-04 | 63.69 | 65.58 | 63.01 | 64.45 | 2.2M |
| 2024-09-03 | 62.33 | 65.80 | 62.03 | 63.99 | 2.7M |
| 2024-09-02 | 64.00 | 64.66 | 61.80 | 62.25 | 2.9M |
| 2024-08-30 | 64.22 | 65.79 | 63.61 | 64.84 | 3.6M |
| 2024-08-29 | 61.44 | 65.20 | 61.38 | 64.30 | 2.8M |
| 2024-08-28 | 59.80 | 62.70 | 59.80 | 61.78 | 3.2M |
| 2024-08-27 | 61.60 | 62.02 | 59.90 | 59.97 | 2.2M |
| 2024-08-26 | 61.50 | 62.53 | 60.87 | 61.65 | 2.2M |
| 2024-08-23 | 62.07 | 62.41 | 60.84 | 61.02 | 2.7M |
| 2024-08-22 | 65.83 | 66.22 | 61.45 | 61.50 | 3.8M |
| 2024-08-21 | 65.50 | 67.43 | 65.40 | 65.80 | 1.8M |
| 2024-08-20 | 67.75 | 68.09 | 65.24 | 65.55 | 2.6M |
| 2024-08-19 | 70.00 | 71.18 | 67.71 | 67.90 | 2.5M |
| 2024-08-16 | 71.51 | 72.00 | 69.92 | 70.00 | 1.9M |
| 2024-08-15 | 69.59 | 73.11 | 69.31 | 71.18 | 3.1M |
| 2024-08-14 | 70.80 | 71.53 | 68.99 | 69.90 | 2.1M |
| 2024-08-13 | 71.00 | 72.31 | 70.06 | 70.89 | 2.1M |
| 2024-08-12 | 71.06 | 71.88 | 70.33 | 71.00 | 1.4M |
| 2024-08-09 | 73.59 | 73.88 | 71.03 | 71.14 | 1.7M |
| 2024-08-08 | 74.52 | 74.93 | 71.67 | 72.89 | 3.3M |
| 2024-08-07 | 77.41 | 78.32 | 75.00 | 75.20 | 2.5M |
| 2024-08-06 | 77.78 | 78.50 | 75.26 | 76.61 | 2.5M |
| 2024-08-05 | 76.50 | 79.64 | 75.40 | 75.42 | 3.8M |
| 2024-08-02 | 78.98 | 79.85 | 76.63 | 76.89 | 3.5M |
| 2024-08-01 | 78.94 | 81.36 | 77.68 | 79.80 | 5.9M |
| 2024-07-31 | 70.66 | 79.77 | 70.50 | 79.31 | 6.6M |
| 2024-07-30 | 68.82 | 72.00 | 68.04 | 71.15 | 2.4M |
| 2024-07-29 | 70.64 | 70.90 | 68.82 | 69.19 | 1.3M |
| 2024-07-26 | 68.96 | 70.82 | 68.51 | 70.28 | 2.1M |
| 2024-07-25 | 67.61 | 70.44 | 67.49 | 69.08 | 2.2M |
| 2024-07-24 | 69.88 | 70.58 | 68.02 | 68.09 | 2.2M |
| 2024-07-23 | 74.42 | 74.49 | 69.99 | 69.99 | 2.6M |
| 2024-07-22 | 74.39 | 74.67 | 72.29 | 73.00 | 2.3M |
| 2024-07-19 | 71.34 | 74.66 | 70.85 | 73.50 | 3.0M |
| 2024-07-18 | 70.91 | 72.13 | 69.79 | 71.70 | 2.5M |
| 2024-07-17 | 72.97 | 73.00 | 70.70 | 71.39 | 1.7M |
| 2024-07-16 | 70.87 | 72.79 | 70.29 | 72.03 | 2.1M |
| 2024-07-15 | 72.50 | 73.15 | 70.85 | 70.91 | 2.8M |
| 2024-07-12 | 75.81 | 76.35 | 73.12 | 73.28 | 2.3M |
| 2024-07-11 | 75.60 | 77.29 | 75.20 | 75.81 | 2.8M |
| 2024-07-10 | 72.39 | 75.24 | 71.85 | 74.50 | 3.4M |
| 2024-07-09 | 72.22 | 73.00 | 70.81 | 72.60 | 3.1M |
| 2024-07-08 | 74.52 | 74.64 | 71.68 | 71.98 | 2.5M |
| 2024-07-05 | 76.18 | 76.18 | 73.07 | 74.20 | 3.5M |
| 2024-07-04 | 77.66 | 78.86 | 75.66 | 75.87 | 2.8M |
| 2024-07-03 | 78.58 | 78.98 | 76.01 | 76.47 | 2.8M |
| 2024-07-02 | 81.00 | 82.40 | 77.00 | 77.57 | 3.0M |
| 2024-07-01 | 82.98 | 82.99 | 79.24 | 80.54 | 2.5M |
| 2024-06-28 | 82.11 | 83.95 | 81.72 | 82.10 | 2.4M |
| 2024-06-27 | 83.00 | 84.69 | 82.05 | 82.06 | 2.8M |
| 2024-06-26 | 82.02 | 83.75 | 80.27 | 83.56 | 3.2M |
| 2024-06-25 | 81.99 | 84.20 | 81.64 | 82.02 | 3.7M |
| 2024-06-24 | 86.59 | 87.77 | 81.20 | 81.80 | 4.9M |
| 2024-06-21 | 90.23 | 91.00 | 86.51 | 86.59 | 5.3M |
| 2024-06-20 | 92.57 | 94.65 | 91.57 | 91.60 | 2.6M |
| 2024-06-19 | 94.15 | 95.78 | 92.76 | 92.77 | 3.2M |
| 2024-06-18 | 93.30 | 96.53 | 93.30 | 93.48 | 3.6M |
| 2024-06-17 | 97.00 | 97.90 | 92.53 | 93.92 | 6.4M |
| 2024-06-14 | 108.00 | 108.28 | 97.09 | 99.48 | 8.5M |
| 2024-06-13 | 108.12 | 112.83 | 106.51 | 110.48 | 2.9M |
| 2024-06-12 | 107.50 | 112.52 | 107.50 | 108.67 | 2.2M |
| 2024-06-11 | 108.27 | 108.88 | 103.58 | 108.31 | 2.9M |
| 2024-06-07 | 113.00 | 113.70 | 108.38 | 108.60 | 1.8M |
| 2024-06-06 | 114.41 | 115.96 | 110.65 | 111.02 | 1.9M |
| 2024-06-05 | 116.00 | 118.49 | 114.50 | 114.58 | 1.5M |
| 2024-06-04 | 117.07 | 117.50 | 114.30 | 116.40 | 1.3M |
| 2024-06-03 | 116.44 | 119.26 | 115.15 | 116.79 | 2.2M |
| 2024-05-31 | 113.09 | 118.88 | 113.09 | 115.08 | 2.1M |
| 2024-05-30 | 110.52 | 115.25 | 109.52 | 113.65 | 1.8M |
| 2024-05-29 | 109.50 | 111.22 | 109.50 | 110.46 | 1.0M |
| 2024-05-28 | 111.00 | 111.97 | 109.14 | 109.50 | 1.3M |
| 2024-05-27 | 109.04 | 111.67 | 106.40 | 111.62 | 1.8M |
| 2024-05-24 | 115.57 | 116.50 | 107.90 | 108.80 | 2.5M |
| 2024-05-23 | 120.00 | 120.00 | 115.20 | 116.15 | 1.5M |
| 2024-05-22 | 117.79 | 120.45 | 117.50 | 120.32 | 1.8M |
| 2024-05-21 | 120.11 | 121.00 | 116.24 | 116.57 | 2.0M |
| 2024-05-20 | 116.89 | 122.21 | 115.55 | 120.86 | 3.2M |
| 2024-05-17 | 108.92 | 116.97 | 107.54 | 116.89 | 3.4M |
| 2024-05-16 | 110.50 | 111.00 | 109.00 | 109.20 | 1.5M |
| 2024-05-15 | 110.50 | 111.85 | 109.32 | 109.39 | 0.9M |
| 2024-05-14 | 110.90 | 114.21 | 110.31 | 110.80 | 1.7M |
| 2024-05-13 | 111.60 | 111.88 | 109.20 | 109.62 | 1.9M |
| 2024-05-10 | 115.20 | 116.00 | 110.20 | 110.97 | 2.2M |
| 2024-05-09 | 115.00 | 117.40 | 115.00 | 115.31 | 1.7M |
| 2024-05-08 | 119.45 | 119.45 | 114.41 | 114.97 | 2.0M |
| 2024-05-07 | 121.94 | 122.89 | 119.52 | 120.38 | 1.7M |
| 2024-05-06 | 122.00 | 125.42 | 121.01 | 121.69 | 2.5M |
| 2024-04-30 | 120.53 | 123.98 | 118.67 | 118.89 | 2.2M |
| 2024-04-29 | 123.00 | 125.43 | 120.60 | 121.00 | 2.7M |
| 2024-04-26 | 116.49 | 121.22 | 115.58 | 119.56 | 2.1M |
| 2024-04-25 | 118.00 | 119.33 | 115.92 | 116.51 | 1.5M |
| 2024-04-24 | 119.37 | 120.97 | 116.39 | 118.15 | 2.7M |
| 2024-04-23 | 113.58 | 118.66 | 111.37 | 118.09 | 3.7M |
| 2024-04-22 | 110.89 | 114.74 | 108.84 | 112.88 | 1.6M |
| 2024-04-19 | 112.20 | 113.90 | 111.20 | 111.80 | 1.8M |
| 2024-04-18 | 108.79 | 116.98 | 106.24 | 114.19 | 4.0M |
| 2024-04-17 | 107.50 | 109.70 | 106.25 | 107.85 | 2.3M |
| 2024-04-16 | 110.26 | 111.99 | 105.18 | 105.33 | 2.6M |
| 2024-04-15 | 110.80 | 113.45 | 109.08 | 111.26 | 1.7M |
| 2024-04-12 | 112.40 | 114.28 | 110.81 | 111.00 | 1.5M |
| 2024-04-11 | 111.88 | 114.28 | 111.88 | 111.89 | 1.2M |
| 2024-04-10 | 114.62 | 115.60 | 111.60 | 112.58 | 1.9M |
| 2024-04-09 | 114.50 | 116.53 | 112.76 | 113.92 | 2.1M |
| 2024-04-08 | 115.01 | 117.68 | 113.05 | 113.60 | 1.6M |
| 2024-04-03 | 117.09 | 119.28 | 115.18 | 115.62 | 1.7M |
| 2024-04-02 | 121.72 | 121.90 | 116.11 | 118.21 | 2.4M |
| 2024-04-01 | 120.48 | 122.50 | 120.00 | 121.72 | 1.8M |
| 2024-03-29 | 120.00 | 121.01 | 117.68 | 119.82 | 2.0M |
| 2024-03-28 | 117.44 | 123.87 | 117.44 | 121.33 | 2.6M |
| 2024-03-27 | 122.34 | 122.99 | 117.00 | 117.31 | 2.7M |
| 2024-03-26 | 126.93 | 127.70 | 121.45 | 123.18 | 3.0M |
| 2024-03-25 | 128.88 | 133.33 | 126.94 | 126.94 | 2.4M |
| 2024-03-22 | 132.48 | 132.78 | 127.81 | 131.30 | 3.3M |
| 2024-03-21 | 131.99 | 134.12 | 130.58 | 132.85 | 2.1M |
| 2024-03-20 | 133.00 | 134.91 | 131.06 | 132.00 | 2.4M |
| 2024-03-19 | 142.00 | 142.00 | 133.73 | 133.74 | 4.8M |
| 2024-03-18 | 145.17 | 145.50 | 140.35 | 143.30 | 3.1M |
| 2024-03-15 | 138.05 | 144.74 | 137.11 | 144.36 | 2.9M |
| 2024-03-14 | 142.00 | 148.50 | 138.80 | 138.93 | 3.9M |
| 2024-03-13 | 135.80 | 139.99 | 135.53 | 137.90 | 2.3M |
| 2024-03-12 | 132.00 | 139.79 | 132.00 | 135.80 | 3.3M |
| 2024-03-11 | 129.08 | 132.86 | 128.01 | 132.45 | 2.0M |
| 2024-03-08 | 128.69 | 132.00 | 126.28 | 131.51 | 2.4M |
| 2024-03-07 | 138.00 | 141.29 | 129.64 | 129.70 | 3.7M |
| 2024-03-06 | 128.50 | 136.00 | 127.90 | 134.10 | 2.9M |
| 2024-03-05 | 131.25 | 131.90 | 127.50 | 129.01 | 2.4M |
| 2024-03-04 | 130.00 | 136.00 | 127.12 | 133.90 | 3.1M |
| 2024-03-01 | 128.00 | 131.68 | 126.88 | 129.88 | 2.2M |
| 2024-02-29 | 121.06 | 129.00 | 121.01 | 128.31 | 2.6M |
| 2024-02-28 | 131.80 | 134.70 | 121.31 | 122.56 | 4.0M |
| 2024-02-27 | 126.91 | 135.00 | 124.18 | 133.63 | 3.9M |
| 2024-02-26 | 139.00 | 139.50 | 128.01 | 128.48 | 4.2M |
| 2024-02-23 | 123.00 | 133.33 | 122.80 | 131.80 | 3.6M |
| 2024-02-22 | 120.10 | 123.57 | 120.10 | 122.50 | 1.8M |
| 2024-02-21 | 122.00 | 128.01 | 119.00 | 121.02 | 3.7M |
| 2024-02-20 | 111.77 | 126.00 | 109.49 | 125.40 | 4.1M |
| 2024-02-19 | 115.02 | 116.96 | 109.88 | 112.85 | 2.4M |
| 2024-02-08 | 110.70 | 119.57 | 110.00 | 114.00 | 2.8M |
| 2024-02-07 | 104.00 | 113.98 | 102.98 | 109.61 | 3.1M |
| 2024-02-06 | 94.00 | 106.59 | 93.00 | 104.79 | 3.1M |
| 2024-02-05 | 104.01 | 104.01 | 93.33 | 96.00 | 3.6M |
| 2024-02-02 | 109.50 | 111.55 | 102.02 | 104.70 | 3.4M |
| 2024-02-01 | 105.80 | 113.80 | 105.01 | 110.11 | 2.8M |
| 2024-01-31 | 109.02 | 113.56 | 107.41 | 107.46 | 2.1M |
| 2024-01-30 | 109.70 | 116.60 | 106.00 | 109.40 | 2.3M |
| 2024-01-29 | 111.61 | 113.47 | 108.99 | 108.99 | 1.7M |
| 2024-01-26 | 110.89 | 114.80 | 110.89 | 111.88 | 2.4M |
| 2024-01-25 | 117.20 | 117.20 | 109.51 | 115.06 | 3.3M |
| 2024-01-24 | 120.08 | 121.60 | 113.00 | 117.45 | 2.2M |
| 2024-01-23 | 116.00 | 122.12 | 114.65 | 119.02 | 1.8M |
| 2024-01-22 | 122.18 | 123.20 | 115.50 | 115.82 | 2.3M |
| 2024-01-19 | 124.00 | 125.20 | 122.11 | 122.71 | 1.2M |
| 2024-01-18 | 125.88 | 126.55 | 120.60 | 124.12 | 2.3M |
| 2024-01-17 | 130.00 | 131.76 | 125.28 | 125.30 | 1.5M |
| 2024-01-16 | 131.10 | 132.99 | 128.58 | 130.39 | 1.2M |
| 2024-01-15 | 127.46 | 132.05 | 125.82 | 129.20 | 1.7M |
| 2024-01-12 | 135.82 | 136.98 | 129.00 | 129.11 | 2.2M |
| 2024-01-11 | 134.90 | 137.76 | 133.87 | 136.69 | 1.1M |
| 2024-01-10 | 135.16 | 139.00 | 132.62 | 135.22 | 1.7M |
| 2024-01-09 | 132.61 | 139.00 | 132.05 | 135.66 | 1.7M |
| 2024-01-08 | 135.71 | 135.71 | 131.30 | 131.96 | 1.6M |
| 2024-01-05 | 139.50 | 142.20 | 136.00 | 137.00 | 1.4M |
| 2024-01-04 | 142.80 | 143.90 | 137.62 | 138.71 | 1.6M |
| 2024-01-03 | 145.21 | 146.80 | 139.30 | 142.80 | 1.6M |
| 2024-01-02 | 152.00 | 153.38 | 146.04 | 146.47 | 1.9M |