154.86
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 | 139.39 | 139.66 | 132.00 | 132.28 | 4.6M |
| 2024-12-30 | 139.98 | 142.50 | 138.18 | 138.39 | 4.2M |
| 2024-12-27 | 147.90 | 148.35 | 140.15 | 140.50 | 6.0M |
| 2024-12-26 | 145.60 | 148.70 | 142.99 | 147.90 | 5.3M |
| 2024-12-25 | 145.00 | 151.00 | 144.14 | 146.57 | 5.2M |
| 2024-12-24 | 143.92 | 145.00 | 139.41 | 143.29 | 4.7M |
| 2024-12-23 | 144.02 | 150.50 | 141.00 | 143.90 | 6.0M |
| 2024-12-20 | 141.54 | 146.66 | 140.53 | 143.98 | 5.5M |
| 2024-12-19 | 139.17 | 144.44 | 139.17 | 142.05 | 4.0M |
| 2024-12-18 | 140.00 | 142.60 | 139.16 | 142.01 | 3.7M |
| 2024-12-17 | 144.90 | 145.50 | 139.24 | 140.35 | 3.9M |
| 2024-12-16 | 152.60 | 154.36 | 144.39 | 144.78 | 6.2M |
| 2024-12-13 | 151.00 | 155.88 | 149.04 | 155.53 | 8.4M |
| 2024-12-12 | 151.80 | 155.99 | 150.21 | 152.50 | 3.9M |
| 2024-12-11 | 151.50 | 154.48 | 150.20 | 152.30 | 3.7M |
| 2024-12-10 | 162.18 | 162.18 | 152.12 | 152.16 | 5.2M |
| 2024-12-09 | 155.00 | 155.48 | 150.20 | 153.70 | 3.6M |
| 2024-12-06 | 158.62 | 159.92 | 152.50 | 155.78 | 4.7M |
| 2024-12-05 | 155.03 | 159.00 | 154.50 | 158.58 | 3.7M |
| 2024-12-04 | 164.20 | 167.60 | 155.51 | 157.12 | 6.2M |
| 2024-12-03 | 162.00 | 165.60 | 158.00 | 158.90 | 5.1M |
| 2024-12-02 | 167.00 | 167.88 | 160.30 | 162.00 | 6.3M |
| 2024-11-29 | 157.90 | 168.58 | 153.50 | 165.20 | 8.5M |
| 2024-11-28 | 156.00 | 166.80 | 153.70 | 159.50 | 8.7M |
| 2024-11-27 | 151.00 | 156.07 | 145.50 | 156.00 | 6.8M |
| 2024-11-26 | 145.12 | 158.95 | 145.01 | 152.79 | 6.9M |
| 2024-11-25 | 144.28 | 148.55 | 141.88 | 146.08 | 5.8M |
| 2024-11-22 | 153.00 | 154.89 | 144.00 | 144.78 | 5.8M |
| 2024-11-21 | 148.90 | 157.18 | 148.50 | 154.00 | 6.7M |
| 2024-11-20 | 146.91 | 153.00 | 144.90 | 150.44 | 6.0M |
| 2024-11-19 | 139.00 | 146.50 | 137.23 | 145.00 | 4.2M |
| 2024-11-18 | 138.50 | 143.86 | 135.18 | 138.20 | 4.4M |
| 2024-11-15 | 146.30 | 147.70 | 138.08 | 138.08 | 5.6M |
| 2024-11-14 | 153.00 | 153.90 | 145.40 | 146.30 | 6.2M |
| 2024-11-13 | 149.49 | 158.90 | 148.60 | 155.70 | 8.3M |
| 2024-11-12 | 151.09 | 156.00 | 148.28 | 149.95 | 8.1M |
| 2024-11-11 | 144.40 | 153.35 | 144.40 | 151.40 | 11.3M |
| 2024-11-08 | 149.99 | 154.50 | 140.18 | 141.72 | 11.2M |
| 2024-11-07 | 139.00 | 152.88 | 138.00 | 148.50 | 8.5M |
| 2024-11-06 | 134.45 | 144.21 | 132.60 | 139.99 | 8.8M |
| 2024-11-05 | 129.84 | 135.50 | 128.30 | 133.00 | 5.8M |
| 2024-11-04 | 126.50 | 130.41 | 125.90 | 129.23 | 3.2M |
| 2024-11-01 | 136.28 | 137.40 | 127.00 | 127.82 | 5.7M |
| 2024-10-31 | 134.25 | 139.62 | 134.21 | 137.62 | 5.8M |
| 2024-10-30 | 136.21 | 137.49 | 131.69 | 134.15 | 5.8M |
| 2024-10-29 | 138.85 | 144.13 | 136.69 | 138.03 | 6.1M |
| 2024-10-28 | 139.30 | 139.30 | 136.30 | 138.35 | 3.5M |
| 2024-10-25 | 141.80 | 143.66 | 138.57 | 139.50 | 4.2M |
| 2024-10-24 | 138.79 | 142.99 | 138.58 | 139.95 | 4.0M |
| 2024-10-23 | 139.54 | 142.71 | 138.83 | 139.43 | 4.4M |
| 2024-10-22 | 146.60 | 147.00 | 139.78 | 141.96 | 7.6M |
| 2024-10-21 | 150.00 | 164.50 | 143.65 | 147.00 | 13.5M |
| 2024-10-18 | 129.60 | 158.00 | 128.50 | 151.00 | 13.8M |
| 2024-10-17 | 145.00 | 145.19 | 131.97 | 131.97 | 12.6M |
| 2024-10-16 | 121.00 | 122.93 | 119.63 | 121.00 | 3.7M |
| 2024-10-15 | 126.50 | 130.58 | 124.00 | 124.00 | 5.2M |
| 2024-10-14 | 124.00 | 130.09 | 121.52 | 127.43 | 5.8M |
| 2024-10-11 | 127.00 | 132.35 | 123.24 | 124.60 | 5.8M |
| 2024-10-10 | 144.00 | 144.97 | 128.31 | 131.08 | 9.2M |
| 2024-10-09 | 140.00 | 168.88 | 133.50 | 143.96 | 16.1M |
| 2024-10-08 | 143.54 | 143.54 | 135.99 | 143.54 | 11.8M |
| 2024-09-30 | 106.00 | 119.62 | 104.50 | 119.62 | 8.3M |
| 2024-09-27 | 95.99 | 100.51 | 95.29 | 99.68 | 2.2M |
| 2024-09-26 | 92.19 | 94.48 | 90.71 | 94.46 | 2.8M |
| 2024-09-25 | 92.50 | 93.83 | 91.80 | 91.97 | 2.6M |
| 2024-09-24 | 90.15 | 91.96 | 88.12 | 91.83 | 2.3M |
| 2024-09-23 | 89.51 | 91.86 | 89.28 | 89.69 | 1.4M |
| 2024-09-20 | 89.00 | 90.40 | 87.90 | 89.53 | 1.4M |
| 2024-09-19 | 87.79 | 89.48 | 86.80 | 88.85 | 1.4M |
| 2024-09-18 | 89.75 | 89.76 | 86.78 | 87.08 | 1.7M |
| 2024-09-13 | 91.90 | 93.87 | 88.26 | 89.80 | 2.6M |
| 2024-09-12 | 95.70 | 95.76 | 91.56 | 92.21 | 1.9M |
| 2024-09-11 | 92.70 | 95.55 | 91.82 | 95.10 | 1.9M |
| 2024-09-10 | 93.00 | 93.90 | 90.80 | 92.90 | 1.3M |
| 2024-09-09 | 93.47 | 94.45 | 92.02 | 93.00 | 1.3M |
| 2024-09-06 | 90.90 | 95.61 | 90.90 | 93.84 | 2.6M |
| 2024-09-05 | 91.88 | 93.08 | 89.86 | 91.09 | 1.4M |
| 2024-09-04 | 90.28 | 93.60 | 90.10 | 92.26 | 1.6M |
| 2024-09-03 | 89.63 | 92.48 | 89.62 | 91.17 | 1.6M |
| 2024-09-02 | 90.10 | 92.88 | 89.50 | 89.60 | 2.0M |
| 2024-08-30 | 86.22 | 92.29 | 86.22 | 90.96 | 2.9M |
| 2024-08-29 | 84.00 | 86.78 | 83.50 | 85.82 | 1.8M |
| 2024-08-28 | 87.27 | 87.54 | 83.83 | 84.64 | 2.6M |
| 2024-08-27 | 90.60 | 91.03 | 89.03 | 89.71 | 1.0M |
| 2024-08-26 | 91.00 | 91.80 | 90.22 | 90.40 | 1.1M |
| 2024-08-23 | 89.50 | 91.40 | 89.00 | 90.90 | 1.3M |
| 2024-08-22 | 91.49 | 92.41 | 89.80 | 90.10 | 1.8M |
| 2024-08-21 | 90.79 | 92.87 | 90.10 | 91.10 | 1.8M |
| 2024-08-20 | 95.39 | 95.50 | 90.58 | 91.04 | 3.1M |
| 2024-08-19 | 97.60 | 99.37 | 95.00 | 95.29 | 2.3M |
| 2024-08-16 | 97.71 | 99.39 | 97.66 | 98.04 | 1.9M |
| 2024-08-15 | 96.10 | 98.90 | 95.85 | 97.85 | 2.1M |
| 2024-08-14 | 97.00 | 98.86 | 95.81 | 97.05 | 2.0M |
| 2024-08-13 | 95.82 | 97.16 | 95.80 | 97.00 | 1.6M |
| 2024-08-12 | 94.00 | 97.19 | 94.00 | 95.70 | 1.8M |
| 2024-08-09 | 95.94 | 97.19 | 94.58 | 94.96 | 2.3M |
| 2024-08-08 | 95.10 | 96.57 | 93.13 | 94.48 | 3.0M |
| 2024-08-07 | 97.70 | 100.20 | 96.13 | 96.48 | 2.7M |
| 2024-08-06 | 99.60 | 99.77 | 94.40 | 97.70 | 3.4M |
| 2024-08-05 | 102.88 | 102.88 | 96.75 | 97.00 | 4.9M |
| 2024-08-02 | 101.94 | 105.68 | 100.97 | 102.90 | 5.4M |
| 2024-08-01 | 101.00 | 106.29 | 99.86 | 103.38 | 5.9M |
| 2024-07-31 | 96.75 | 103.00 | 95.81 | 101.13 | 4.7M |
| 2024-07-30 | 94.50 | 98.45 | 94.48 | 97.53 | 3.4M |
| 2024-07-29 | 98.84 | 99.76 | 94.83 | 95.11 | 4.1M |
| 2024-07-26 | 99.70 | 102.97 | 98.09 | 99.16 | 4.8M |
| 2024-07-25 | 94.35 | 105.50 | 94.00 | 100.66 | 6.4M |
| 2024-07-24 | 91.84 | 96.35 | 91.84 | 93.65 | 3.4M |
| 2024-07-23 | 99.00 | 99.00 | 92.91 | 92.99 | 4.0M |
| 2024-07-22 | 98.98 | 104.00 | 97.60 | 98.51 | 4.7M |
| 2024-07-19 | 93.56 | 99.86 | 93.08 | 98.34 | 5.1M |
| 2024-07-18 | 92.25 | 95.94 | 89.75 | 94.58 | 3.8M |
| 2024-07-17 | 94.61 | 96.46 | 93.18 | 93.38 | 2.9M |
| 2024-07-16 | 87.98 | 98.86 | 87.78 | 95.77 | 5.3M |
| 2024-07-15 | 87.45 | 90.50 | 87.11 | 88.90 | 1.8M |
| 2024-07-12 | 88.88 | 89.22 | 86.51 | 87.13 | 1.7M |
| 2024-07-11 | 90.53 | 90.79 | 88.70 | 89.52 | 1.8M |
| 2024-07-10 | 89.59 | 89.92 | 88.00 | 89.04 | 1.5M |
| 2024-07-09 | 86.00 | 89.72 | 86.00 | 89.56 | 2.3M |
| 2024-07-08 | 86.98 | 88.75 | 86.01 | 86.50 | 1.6M |
| 2024-07-05 | 85.68 | 87.98 | 85.31 | 87.28 | 1.5M |
| 2024-07-04 | 89.36 | 89.82 | 85.08 | 85.76 | 2.0M |
| 2024-07-03 | 89.49 | 90.80 | 87.06 | 89.27 | 1.7M |
| 2024-07-02 | 89.58 | 90.90 | 88.68 | 89.50 | 1.6M |
| 2024-07-01 | 87.70 | 90.07 | 87.18 | 89.58 | 1.4M |
| 2024-06-28 | 88.15 | 90.35 | 87.58 | 87.93 | 1.9M |
| 2024-06-27 | 89.15 | 91.60 | 88.34 | 88.57 | 1.9M |
| 2024-06-26 | 90.00 | 91.40 | 87.10 | 90.26 | 3.0M |
| 2024-06-25 | 94.10 | 94.40 | 88.63 | 89.49 | 3.2M |
| 2024-06-24 | 97.00 | 99.58 | 94.05 | 94.05 | 2.6M |
| 2024-06-21 | 99.21 | 99.21 | 96.11 | 97.39 | 2.8M |
| 2024-06-20 | 100.58 | 102.96 | 99.00 | 100.28 | 3.9M |
| 2024-06-19 | 97.81 | 102.66 | 97.29 | 100.59 | 4.1M |
| 2024-06-18 | 96.50 | 98.29 | 95.43 | 97.96 | 2.7M |
| 2024-06-17 | 97.08 | 99.27 | 96.50 | 97.08 | 2.6M |
| 2024-06-14 | 99.38 | 99.50 | 94.87 | 98.00 | 3.7M |
| 2024-06-13 | 100.04 | 102.98 | 99.75 | 99.85 | 3.1M |
| 2024-06-12 | 101.12 | 101.30 | 99.08 | 99.76 | 2.5M |
| 2024-06-11 | 95.71 | 101.41 | 95.17 | 101.14 | 3.8M |
| 2024-06-07 | 97.54 | 98.20 | 94.02 | 95.90 | 2.8M |
| 2024-06-06 | 100.04 | 100.92 | 96.34 | 96.69 | 3.5M |
| 2024-06-05 | 98.19 | 101.88 | 97.50 | 98.51 | 3.0M |
| 2024-06-04 | 100.00 | 102.49 | 96.98 | 97.90 | 3.8M |
| 2024-06-03 | 101.99 | 104.20 | 99.71 | 101.12 | 3.4M |
| 2024-05-31 | 102.00 | 105.08 | 100.58 | 101.89 | 3.0M |
| 2024-05-30 | 103.60 | 110.00 | 102.30 | 102.80 | 4.8M |
| 2024-05-29 | 100.55 | 107.78 | 100.55 | 104.96 | 5.2M |
| 2024-05-28 | 104.00 | 104.44 | 100.81 | 100.85 | 4.6M |
| 2024-05-27 | 93.20 | 105.50 | 92.00 | 104.05 | 6.1M |
| 2024-05-24 | 97.01 | 98.20 | 91.80 | 92.61 | 3.4M |
| 2024-05-23 | 96.29 | 100.60 | 95.73 | 97.11 | 4.3M |
| 2024-05-22 | 97.50 | 97.98 | 94.37 | 96.50 | 3.3M |
| 2024-05-21 | 96.18 | 101.30 | 95.55 | 97.80 | 4.4M |
| 2024-05-20 | 91.17 | 98.60 | 90.00 | 96.20 | 4.7M |
| 2024-05-17 | 84.00 | 92.13 | 83.50 | 91.49 | 4.6M |
| 2024-05-16 | 84.32 | 86.28 | 83.80 | 84.57 | 1.6M |
| 2024-05-15 | 84.11 | 85.36 | 83.31 | 83.85 | 1.2M |
| 2024-05-14 | 82.96 | 85.33 | 82.29 | 84.60 | 1.9M |
| 2024-05-13 | 86.31 | 86.31 | 81.81 | 82.33 | 2.7M |
| 2024-05-10 | 89.09 | 89.09 | 85.80 | 86.30 | 2.2M |
| 2024-05-09 | 89.49 | 91.69 | 88.06 | 89.39 | 3.2M |
| 2024-05-08 | 85.50 | 90.53 | 85.04 | 88.23 | 3.6M |
| 2024-05-07 | 86.24 | 87.50 | 85.11 | 85.42 | 1.6M |
| 2024-05-06 | 88.48 | 88.99 | 86.58 | 86.83 | 1.6M |
| 2024-04-30 | 87.00 | 87.88 | 85.07 | 86.79 | 2.0M |
| 2024-04-29 | 83.68 | 89.90 | 83.40 | 87.70 | 3.5M |
| 2024-04-26 | 82.00 | 84.71 | 81.36 | 83.87 | 2.4M |
| 2024-04-25 | 80.49 | 81.80 | 79.88 | 80.61 | 1.6M |
| 2024-04-24 | 78.35 | 80.99 | 77.64 | 80.49 | 1.9M |
| 2024-04-23 | 78.78 | 79.77 | 77.16 | 77.40 | 1.5M |
| 2024-04-22 | 76.05 | 78.84 | 75.60 | 78.13 | 1.3M |
| 2024-04-19 | 78.70 | 79.28 | 77.56 | 77.83 | 1.7M |
| 2024-04-18 | 79.00 | 80.65 | 78.03 | 79.63 | 1.8M |
| 2024-04-17 | 76.89 | 79.80 | 76.89 | 79.62 | 2.5M |
| 2024-04-16 | 78.82 | 79.39 | 76.01 | 76.34 | 2.1M |
| 2024-04-15 | 80.89 | 81.18 | 78.08 | 79.19 | 2.1M |
| 2024-04-12 | 80.50 | 82.09 | 80.20 | 80.34 | 2.0M |
| 2024-04-11 | 82.19 | 83.50 | 80.01 | 80.10 | 2.5M |
| 2024-04-10 | 85.30 | 85.30 | 81.92 | 82.55 | 1.7M |
| 2024-04-09 | 84.85 | 85.90 | 82.96 | 85.30 | 2.3M |
| 2024-04-08 | 87.50 | 88.12 | 84.52 | 85.12 | 2.2M |
| 2024-04-03 | 88.00 | 89.51 | 86.51 | 87.01 | 2.0M |
| 2024-04-02 | 90.05 | 90.83 | 88.00 | 88.61 | 1.8M |
| 2024-04-01 | 92.01 | 93.79 | 90.09 | 90.81 | 3.1M |
| 2024-03-29 | 86.20 | 87.79 | 85.32 | 87.26 | 1.8M |
| 2024-03-28 | 85.32 | 88.89 | 85.32 | 87.13 | 2.6M |
| 2024-03-27 | 89.30 | 89.87 | 85.50 | 85.62 | 2.6M |
| 2024-03-26 | 92.77 | 93.80 | 88.96 | 89.99 | 3.0M |
| 2024-03-25 | 95.99 | 97.28 | 92.69 | 92.76 | 3.1M |
| 2024-03-22 | 97.00 | 98.48 | 94.71 | 94.71 | 3.1M |
| 2024-03-21 | 101.75 | 101.79 | 97.46 | 97.55 | 3.4M |
| 2024-03-20 | 100.43 | 102.17 | 99.86 | 100.45 | 2.7M |
| 2024-03-19 | 103.49 | 103.60 | 101.34 | 101.43 | 3.2M |
| 2024-03-18 | 101.32 | 106.61 | 101.10 | 104.80 | 4.5M |
| 2024-03-15 | 101.00 | 104.82 | 99.19 | 102.13 | 4.2M |
| 2024-03-14 | 105.10 | 106.40 | 99.77 | 102.42 | 4.8M |
| 2024-03-13 | 106.00 | 111.69 | 104.81 | 107.40 | 6.1M |
| 2024-03-12 | 101.80 | 105.76 | 100.01 | 102.88 | 4.1M |
| 2024-03-11 | 99.01 | 102.58 | 98.50 | 101.20 | 3.3M |
| 2024-03-08 | 98.75 | 101.50 | 97.42 | 99.27 | 4.2M |
| 2024-03-07 | 102.00 | 103.39 | 98.00 | 98.15 | 4.3M |
| 2024-03-06 | 101.80 | 103.82 | 99.50 | 101.77 | 4.3M |
| 2024-03-05 | 100.20 | 104.28 | 98.07 | 101.50 | 5.5M |
| 2024-03-04 | 101.30 | 103.98 | 99.14 | 101.06 | 4.3M |
| 2024-03-01 | 101.50 | 103.58 | 98.05 | 100.00 | 5.8M |
| 2024-02-29 | 98.50 | 103.29 | 97.44 | 102.40 | 5.7M |
| 2024-02-28 | 102.56 | 107.99 | 99.00 | 99.00 | 5.7M |
| 2024-02-27 | 92.20 | 107.38 | 91.90 | 103.34 | 5.6M |
| 2024-02-26 | 90.39 | 96.08 | 90.06 | 93.40 | 3.6M |
| 2024-02-23 | 92.69 | 93.88 | 90.30 | 91.00 | 2.8M |
| 2024-02-22 | 88.60 | 94.56 | 88.15 | 90.88 | 4.0M |
| 2024-02-21 | 85.50 | 89.67 | 84.02 | 86.75 | 3.3M |
| 2024-02-20 | 87.60 | 87.61 | 85.80 | 86.25 | 3.1M |
| 2024-02-19 | 85.97 | 90.43 | 82.95 | 89.00 | 5.3M |
| 2024-02-08 | 80.00 | 84.38 | 78.99 | 82.07 | 3.9M |
| 2024-02-07 | 76.74 | 81.35 | 76.00 | 78.03 | 4.4M |
| 2024-02-06 | 69.00 | 77.36 | 68.50 | 76.51 | 4.0M |
| 2024-02-05 | 76.05 | 76.38 | 67.89 | 70.82 | 4.1M |
| 2024-02-02 | 80.81 | 82.00 | 73.58 | 75.82 | 3.6M |
| 2024-02-01 | 79.77 | 84.05 | 77.77 | 80.80 | 3.9M |
| 2024-01-31 | 84.18 | 84.69 | 79.46 | 79.78 | 3.9M |
| 2024-01-30 | 85.52 | 89.21 | 83.88 | 84.69 | 4.6M |
| 2024-01-29 | 90.10 | 95.79 | 89.40 | 92.00 | 4.0M |
| 2024-01-26 | 93.48 | 93.49 | 89.80 | 90.58 | 2.7M |
| 2024-01-25 | 91.27 | 94.20 | 90.00 | 93.59 | 4.4M |
| 2024-01-24 | 90.00 | 92.88 | 88.33 | 92.20 | 4.5M |
| 2024-01-23 | 87.05 | 91.21 | 85.64 | 89.78 | 3.5M |
| 2024-01-22 | 92.08 | 93.07 | 86.30 | 86.78 | 3.0M |
| 2024-01-19 | 93.50 | 94.12 | 91.50 | 91.50 | 2.2M |
| 2024-01-18 | 91.03 | 94.08 | 89.43 | 94.00 | 4.0M |
| 2024-01-17 | 94.50 | 95.83 | 91.62 | 91.80 | 3.0M |
| 2024-01-16 | 93.47 | 95.80 | 92.77 | 94.54 | 2.2M |
| 2024-01-15 | 93.79 | 96.77 | 92.86 | 94.00 | 2.5M |
| 2024-01-12 | 95.78 | 96.42 | 93.77 | 93.82 | 2.2M |
| 2024-01-11 | 94.29 | 97.78 | 94.29 | 96.00 | 3.0M |
| 2024-01-10 | 98.00 | 98.05 | 94.28 | 94.30 | 3.5M |
| 2024-01-09 | 102.90 | 103.33 | 97.52 | 98.21 | 3.7M |
| 2024-01-08 | 104.63 | 105.87 | 100.73 | 100.91 | 2.9M |
| 2024-01-05 | 107.52 | 108.41 | 104.00 | 104.88 | 2.8M |
| 2024-01-04 | 108.49 | 109.43 | 106.18 | 108.11 | 2.9M |
| 2024-01-03 | 108.72 | 110.63 | 107.32 | 108.88 | 3.3M |
| 2024-01-02 | 109.69 | 111.95 | 107.46 | 109.30 | 3.5M |