153.00
最終更新: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 113.00 | 123.00 | 113.00 | 120.00 | 0.7M |
| 2023-12-28 | 113.00 | 122.00 | 113.00 | 120.00 | 0.8M |
| 2023-12-27 | 120.00 | 123.00 | 118.00 | 119.00 | 1.0M |
| 2023-12-22 | 116.00 | 122.00 | 116.00 | 120.00 | 1.6M |
| 2023-12-21 | 118.00 | 119.00 | 116.00 | 116.00 | 1.0M |
| 2023-12-20 | 119.00 | 121.00 | 118.00 | 118.00 | 1.0M |
| 2023-12-19 | 118.00 | 119.00 | 114.00 | 119.00 | 1.2M |
| 2023-12-18 | 118.00 | 120.00 | 116.00 | 117.00 | 1.5M |
| 2023-12-15 | 122.00 | 122.00 | 117.00 | 118.00 | 2.3M |
| 2023-12-14 | 123.00 | 124.00 | 119.00 | 122.00 | 1.4M |
| 2023-12-13 | 122.00 | 123.00 | 121.00 | 122.00 | 1.2M |
| 2023-12-12 | 123.00 | 124.00 | 122.00 | 122.00 | 1.9M |
| 2023-12-11 | 125.00 | 125.00 | 121.00 | 122.00 | 3.5M |
| 2023-12-08 | 126.00 | 129.00 | 124.00 | 124.00 | 3.9M |
| 2023-12-07 | 131.00 | 131.00 | 126.00 | 126.00 | 2.8M |
| 2023-12-06 | 125.00 | 129.00 | 124.00 | 129.00 | 4.8M |
| 2023-12-05 | 124.00 | 125.00 | 123.00 | 125.00 | 4.0M |
| 2023-12-04 | 124.00 | 126.00 | 123.00 | 124.00 | 2.3M |
| 2023-12-01 | 125.00 | 128.00 | 124.00 | 124.00 | 3.2M |
| 2023-11-30 | 127.00 | 131.00 | 124.00 | 125.00 | 4.8M |
| 2023-11-29 | 125.00 | 128.00 | 124.00 | 126.00 | 1.4M |
| 2023-11-28 | 127.00 | 127.00 | 123.00 | 125.00 | 3.4M |
| 2023-11-27 | 126.00 | 128.00 | 125.00 | 125.00 | 2.9M |
| 2023-11-24 | 128.00 | 130.00 | 126.00 | 126.00 | 2.9M |
| 2023-11-23 | 128.00 | 129.00 | 126.00 | 126.00 | 1.6M |
| 2023-11-22 | 129.00 | 133.00 | 127.00 | 128.00 | 2.9M |
| 2023-11-21 | 127.00 | 130.00 | 125.00 | 128.00 | 2.4M |
| 2023-11-20 | 127.00 | 129.00 | 126.00 | 126.00 | 2.6M |
| 2023-11-17 | 130.00 | 132.00 | 125.00 | 126.00 | 5.2M |
| 2023-11-16 | 132.00 | 133.00 | 129.00 | 130.00 | 3.0M |
| 2023-11-15 | 145.00 | 145.00 | 131.00 | 132.00 | 8.3M |
| 2023-11-14 | 129.00 | 135.00 | 128.00 | 135.00 | 12.3M |
| 2023-11-13 | 128.00 | 130.00 | 126.00 | 128.00 | 3.4M |
| 2023-11-10 | 129.00 | 132.00 | 125.00 | 127.00 | 8.1M |
| 2023-11-09 | 134.00 | 135.00 | 127.00 | 129.00 | 7.2M |
| 2023-11-08 | 140.00 | 141.00 | 132.00 | 133.00 | 10.6M |
| 2023-11-07 | 128.00 | 146.00 | 125.00 | 139.00 | 38.0M |
| 2023-11-06 | 134.00 | 137.00 | 127.00 | 127.00 | 7.5M |
| 2023-11-03 | 133.00 | 140.00 | 131.00 | 135.00 | 5.7M |
| 2023-11-02 | 153.00 | 153.00 | 119.00 | 133.00 | 16.6M |
| 2023-11-01 | 156.00 | 159.00 | 149.00 | 149.00 | 11.9M |
| 2023-10-31 | 150.00 | 160.00 | 148.00 | 154.00 | 31.2M |
| 2023-10-30 | 157.00 | 160.00 | 148.00 | 150.00 | 17.9M |
| 2023-10-27 | 174.00 | 175.00 | 148.00 | 155.00 | 63.5M |
| 2023-10-26 | 172.00 | 214.00 | 170.00 | 173.00 | 408.6M |
| 2023-10-25 | 126.00 | 166.00 | 123.00 | 166.00 | 234.8M |
| 2023-10-24 | 122.00 | 126.00 | 122.00 | 123.00 | 1.7M |
| 2023-10-23 | 124.00 | 126.00 | 122.00 | 122.00 | 3.8M |
| 2023-10-20 | 120.00 | 128.00 | 120.00 | 123.00 | 4.9M |
| 2023-10-19 | 120.00 | 121.00 | 119.00 | 121.00 | 1.0M |
| 2023-10-18 | 119.00 | 122.00 | 119.00 | 120.00 | 1.3M |
| 2023-10-17 | 119.00 | 120.00 | 118.00 | 118.00 | 1.2M |
| 2023-10-16 | 121.00 | 123.00 | 118.00 | 118.00 | 2.9M |
| 2023-10-13 | 122.00 | 123.00 | 120.00 | 121.00 | 0.7M |
| 2023-10-12 | 124.00 | 125.00 | 120.00 | 122.00 | 2.1M |
| 2023-10-11 | 120.00 | 124.00 | 120.00 | 122.00 | 2.4M |
| 2023-10-10 | 119.00 | 121.00 | 118.00 | 120.00 | 1.2M |
| 2023-10-09 | 118.00 | 120.00 | 117.00 | 119.00 | 0.7M |
| 2023-10-06 | 119.00 | 120.00 | 117.00 | 118.00 | 1.5M |
| 2023-10-05 | 121.00 | 122.00 | 118.00 | 119.00 | 1.7M |
| 2023-10-04 | 118.00 | 122.00 | 114.00 | 120.00 | 3.6M |
| 2023-10-03 | 126.00 | 127.00 | 117.00 | 118.00 | 7.3M |
| 2023-10-02 | 127.00 | 129.00 | 123.00 | 125.00 | 3.5M |
| 2023-09-29 | 128.00 | 131.00 | 125.00 | 127.00 | 5.5M |
| 2023-09-27 | 123.00 | 132.00 | 122.00 | 128.00 | 9.1M |
| 2023-09-26 | 123.00 | 124.00 | 121.00 | 122.00 | 3.4M |
| 2023-09-25 | 120.00 | 123.00 | 120.00 | 122.00 | 2.8M |
| 2023-09-22 | 120.00 | 120.00 | 119.00 | 119.00 | 1.2M |
| 2023-09-21 | 119.00 | 122.00 | 118.00 | 119.00 | 2.2M |
| 2023-09-20 | 114.00 | 121.00 | 114.00 | 119.00 | 0.8M |
| 2023-09-19 | 108.00 | 120.00 | 108.00 | 117.00 | 1.2M |
| 2023-09-18 | 112.00 | 122.00 | 112.00 | 117.00 | 3.6M |
| 2023-09-15 | 121.00 | 123.00 | 120.00 | 121.00 | 2.3M |
| 2023-09-14 | 123.00 | 125.00 | 121.00 | 121.00 | 1.3M |
| 2023-09-13 | 122.00 | 125.00 | 122.00 | 123.00 | 2.1M |
| 2023-09-12 | 123.00 | 125.00 | 121.00 | 122.00 | 1.8M |
| 2023-09-11 | 122.00 | 123.00 | 120.00 | 122.00 | 1.3M |
| 2023-09-08 | 122.00 | 124.00 | 121.00 | 121.00 | 1.5M |
| 2023-09-07 | 123.00 | 125.00 | 121.00 | 122.00 | 1.7M |
| 2023-09-06 | 123.00 | 124.00 | 121.00 | 122.00 | 2.0M |
| 2023-09-05 | 123.00 | 126.00 | 122.00 | 123.00 | 2.9M |
| 2023-09-04 | 126.00 | 128.00 | 124.00 | 124.00 | 2.4M |
| 2023-09-01 | 126.00 | 130.00 | 126.00 | 126.00 | 9.2M |
| 2023-08-31 | 121.00 | 127.00 | 121.00 | 125.00 | 4.2M |
| 2023-08-30 | 123.00 | 124.00 | 121.00 | 121.00 | 2.9M |
| 2023-08-29 | 123.00 | 125.00 | 121.00 | 123.00 | 2.2M |
| 2023-08-28 | 126.00 | 126.00 | 123.00 | 123.00 | 1.5M |
| 2023-08-25 | 125.00 | 127.00 | 122.00 | 125.00 | 1.8M |
| 2023-08-24 | 125.00 | 128.00 | 124.00 | 125.00 | 2.1M |
| 2023-08-23 | 128.00 | 129.00 | 123.00 | 125.00 | 5.5M |
| 2023-08-22 | 128.00 | 131.00 | 127.00 | 128.00 | 5.4M |
| 2023-08-21 | 130.00 | 131.00 | 128.00 | 128.00 | 5.6M |
| 2023-08-18 | 132.00 | 133.00 | 128.00 | 130.00 | 6.0M |
| 2023-08-16 | 129.00 | 137.00 | 129.00 | 130.00 | 31.6M |
| 2023-08-15 | 130.00 | 137.00 | 127.00 | 129.00 | 17.6M |
| 2023-08-14 | 129.00 | 133.00 | 128.00 | 129.00 | 5.0M |
| 2023-08-11 | 129.00 | 131.00 | 127.00 | 128.00 | 3.3M |
| 2023-08-10 | 129.00 | 136.00 | 127.00 | 129.00 | 15.5M |
| 2023-08-09 | 133.00 | 133.00 | 127.00 | 128.00 | 7.5M |
| 2023-08-08 | 133.00 | 134.00 | 127.00 | 128.00 | 10.2M |
| 2023-08-07 | 123.00 | 136.00 | 122.00 | 131.00 | 36.0M |
| 2023-08-04 | 121.00 | 122.00 | 119.00 | 122.00 | 5.4M |
| 2023-08-03 | 119.00 | 121.00 | 118.00 | 120.00 | 4.8M |
| 2023-08-02 | 122.00 | 122.00 | 117.00 | 118.00 | 8.1M |
| 2023-08-01 | 122.00 | 126.00 | 117.00 | 120.00 | 20.7M |
| 2023-07-31 | 105.00 | 124.00 | 105.00 | 122.00 | 17.5M |
| 2023-07-28 | 135.00 | 139.00 | 119.00 | 120.00 | 74.9M |
| 2023-07-27 | 139.00 | 141.00 | 133.00 | 134.00 | 10.6M |
| 2023-07-26 | 151.00 | 158.00 | 136.00 | 137.00 | 77.3M |
| 2023-07-25 | 190.00 | 202.00 | 160.00 | 160.00 | 164.7M |
| 2023-07-24 | 144.00 | 189.00 | 141.00 | 188.00 | 71.9M |
| 2023-07-21 | 141.00 | 148.00 | 139.00 | 143.00 | 7.7M |
| 2023-07-20 | 134.00 | 142.00 | 133.00 | 140.00 | 6.9M |
| 2023-07-18 | 142.00 | 144.00 | 132.00 | 134.00 | 15.2M |
| 2023-07-17 | 141.00 | 164.00 | 134.00 | 141.00 | 62.6M |
| 2023-07-14 | 144.00 | 151.00 | 141.00 | 141.00 | 18.7M |
| 2023-07-13 | 145.00 | 148.00 | 136.00 | 143.00 | 23.0M |
| 2023-07-12 | 137.00 | 157.00 | 136.00 | 145.00 | 51.6M |
| 2023-07-11 | 129.00 | 138.00 | 128.00 | 136.00 | 11.2M |
| 2023-07-10 | 114.00 | 133.00 | 114.00 | 129.00 | 3.3M |
| 2023-07-07 | 129.00 | 130.00 | 125.00 | 129.00 | 5.1M |
| 2023-07-06 | 131.00 | 134.00 | 128.00 | 129.00 | 19.3M |
| 2023-07-05 | 130.00 | 135.00 | 127.00 | 130.00 | 15.7M |
| 2023-07-04 | 136.00 | 138.00 | 128.00 | 130.00 | 17.5M |
| 2023-07-03 | 138.00 | 144.00 | 132.00 | 137.00 | 22.6M |
| 2023-06-27 | 129.00 | 135.00 | 126.00 | 135.00 | 12.3M |
| 2023-06-26 | 120.00 | 134.00 | 120.00 | 129.00 | 6.7M |
| 2023-06-23 | 126.00 | 131.00 | 124.00 | 128.00 | 5.2M |
| 2023-06-22 | 125.00 | 131.00 | 125.00 | 129.00 | 9.5M |
| 2023-06-21 | 133.00 | 140.00 | 127.00 | 129.00 | 30.2M |
| 2023-06-20 | 136.00 | 140.00 | 122.00 | 131.00 | 26.9M |
| 2023-06-19 | 138.00 | 140.00 | 136.00 | 136.00 | 15.6M |
| 2023-06-16 | 138.00 | 139.00 | 136.00 | 138.00 | 11.3M |
| 2023-06-15 | 141.00 | 141.00 | 136.00 | 137.00 | 4.8M |
| 2023-06-14 | 148.00 | 156.00 | 136.00 | 140.00 | 16.8M |
| 2023-06-13 | 131.00 | 148.00 | 126.00 | 146.00 | 21.6M |
| 2023-06-12 | 155.00 | 166.00 | 141.00 | 141.00 | 63.7M |
| 2023-06-09 | 192.00 | 194.00 | 165.00 | 165.00 | 74.1M |
| 2023-06-08 | 230.00 | 230.00 | 193.00 | 193.00 | 94.8M |
| 2023-06-07 | 224.00 | 230.00 | 214.00 | 226.00 | 17.7M |
| 2023-06-06 | 226.00 | 234.00 | 208.00 | 220.00 | 21.3M |
| 2023-06-05 | 195.00 | 230.00 | 174.00 | 224.00 | 42.5M |
| 2023-05-31 | 200.00 | 200.00 | 186.00 | 192.00 | 26.8M |
| 2023-05-30 | 214.00 | 240.00 | 200.00 | 200.00 | 73.4M |
| 2023-05-29 | 204.00 | 218.00 | 197.00 | 214.00 | 12.4M |
| 2023-05-26 | 210.00 | 210.00 | 196.00 | 202.00 | 12.8M |
| 2023-05-25 | 228.00 | 236.00 | 210.00 | 210.00 | 47.9M |
| 2023-05-24 | 224.00 | 232.00 | 218.00 | 224.00 | 13.2M |
| 2023-05-23 | 246.00 | 254.00 | 232.00 | 232.00 | 19.4M |
| 2023-05-22 | 268.00 | 326.00 | 248.00 | 248.00 | 88.9M |
| 2023-05-19 | 260.00 | 292.00 | 248.00 | 266.00 | 31.2M |
| 2023-05-17 | 284.00 | 292.00 | 266.00 | 266.00 | 8.1M |
| 2023-05-16 | 292.00 | 312.00 | 284.00 | 284.00 | 50.6M |
| 2023-05-15 | 320.00 | 320.00 | 304.00 | 304.00 | 26.4M |
| 2023-05-12 | 370.00 | 414.00 | 326.00 | 326.00 | 36.0M |
| 2023-05-11 | 286.00 | 350.00 | 266.00 | 350.00 | 38.8M |
| 2023-05-10 | 260.00 | 286.00 | 256.00 | 280.00 | 15.1M |
| 2023-05-09 | 280.00 | 310.00 | 274.00 | 274.00 | 55.4M |
| 2023-05-08 | 314.00 | 314.00 | 294.00 | 294.00 | 27.1M |
| 2023-05-05 | 358.00 | 408.00 | 314.00 | 314.00 | 38.8M |
| 2023-05-04 | 274.00 | 336.00 | 260.00 | 336.00 | 58.2M |
| 2023-05-03 | 286.00 | 338.00 | 258.00 | 270.00 | 59.0M |
| 2023-05-02 | 224.00 | 276.00 | 210.00 | 276.00 | 49.9M |
| 2023-04-28 | 220.00 | 244.00 | 220.00 | 222.00 | 29.7M |
| 2023-04-27 | 252.00 | 254.00 | 236.00 | 236.00 | 52.4M |
| 2023-04-26 | 280.00 | 324.00 | 252.00 | 252.00 | 43.7M |
| 2023-04-18 | 260.00 | 276.00 | 244.00 | 270.00 | 16.9M |
| 2023-04-17 | 246.00 | 262.00 | 232.00 | 256.00 | 32.9M |
| 2023-04-14 | 240.00 | 284.00 | 230.00 | 246.00 | 57.7M |
| 2023-04-13 | 260.00 | 266.00 | 246.00 | 246.00 | 59.4M |
| 2023-04-12 | 274.00 | 284.00 | 256.00 | 264.00 | 30.7M |
| 2023-04-11 | 276.00 | 280.00 | 256.00 | 274.00 | 41.6M |
| 2023-04-10 | 282.00 | 290.00 | 264.00 | 274.00 | 8.8M |
| 2023-04-06 | 288.00 | 314.00 | 270.00 | 280.00 | 39.9M |
| 2023-04-05 | 264.00 | 296.00 | 264.00 | 286.00 | 25.7M |
| 2023-04-03 | 282.00 | 316.00 | 282.00 | 282.00 | 34.6M |
| 2023-03-31 | 316.00 | 316.00 | 302.00 | 302.00 | 0.6M |
| 2023-03-30 | 330.00 | 366.00 | 324.00 | 324.00 | 26.7M |
| 2023-03-29 | 370.00 | 370.00 | 348.00 | 348.00 | 4.2M |
| 2023-03-28 | 374.00 | 380.00 | 374.00 | 374.00 | 6.4M |
| 2023-03-27 | 432.00 | 520.00 | 402.00 | 402.00 | 20.7M |
| 2023-03-24 | 432.00 | 470.00 | 432.00 | 432.00 | 12.1M |
| 2023-03-21 | 490.00 | 510.00 | 464.00 | 464.00 | 2.6M |
| 2023-03-20 | 498.00 | 590.00 | 498.00 | 498.00 | 6.7M |
| 2023-03-17 | 535.00 | 565.00 | 535.00 | 535.00 | 2.6M |
| 2023-03-16 | 575.00 | 575.00 | 575.00 | 575.00 | 2.0M |
| 2023-03-15 | 615.00 | 615.00 | 615.00 | 615.00 | 1.0M |
| 2023-03-14 | 720.00 | 820.00 | 660.00 | 660.00 | 5.7M |
| 2023-03-13 | 530.00 | 705.00 | 530.00 | 705.00 | 16.3M |
| 2023-03-10 | 605.00 | 605.00 | 565.00 | 565.00 | 0.4M |
| 2023-03-09 | 645.00 | 650.00 | 605.00 | 605.00 | 3.1M |
| 2023-03-08 | 605.00 | 670.00 | 595.00 | 650.00 | 17.0M |
| 2023-03-07 | 635.00 | 740.00 | 635.00 | 635.00 | 17.1M |
| 2023-03-06 | 720.00 | 725.00 | 680.00 | 680.00 | 5.3M |
| 2023-03-03 | 730.00 | 795.00 | 730.00 | 730.00 | 3.6M |
| 2023-03-02 | 835.00 | 1,000.00 | 780.00 | 780.00 | 3.1M |
| 2023-03-01 | 670.00 | 835.00 | 625.00 | 835.00 | 16.7M |
| 2023-02-28 | 615.00 | 680.00 | 615.00 | 670.00 | 2.1M |
| 2023-02-27 | 705.00 | 725.00 | 660.00 | 660.00 | 16.2M |
| 2023-02-24 | 705.00 | 780.00 | 705.00 | 705.00 | 6.8M |
| 2023-02-23 | 755.00 | 780.00 | 755.00 | 755.00 | 0.3M |
| 2023-02-22 | 810.00 | 1,000.00 | 810.00 | 810.00 | 4.1M |
| 2023-02-21 | 970.00 | 970.00 | 870.00 | 870.00 | 0.2M |
| 2023-02-20 | 700.00 | 935.00 | 700.00 | 935.00 | 14.2M |
| 2023-02-17 | 750.00 | 750.00 | 750.00 | 750.00 | 0.0M |
| 2023-02-16 | 910.00 | 910.00 | 805.00 | 805.00 | 0.1M |
| 2023-02-15 | 900.00 | 945.00 | 865.00 | 865.00 | 5.9M |
| 2023-02-14 | 1,020.00 | 1,225.00 | 930.00 | 930.00 | 9.1M |
| 2023-02-13 | 800.00 | 1,000.00 | 800.00 | 1,000.00 | 11.2M |
| 2023-02-10 | 825.00 | 915.00 | 770.00 | 800.00 | 8.2M |
| 2023-02-09 | 710.00 | 860.00 | 705.00 | 825.00 | 6.8M |
| 2023-02-08 | 710.00 | 710.00 | 710.00 | 710.00 | 0.1M |
| 2023-02-07 | 710.00 | 710.00 | 705.00 | 710.00 | 0.1M |
| 2023-02-06 | 710.00 | 710.00 | 710.00 | 710.00 | 0.1M |
| 2023-02-03 | 705.00 | 710.00 | 705.00 | 710.00 | 0.1M |
| 2023-02-02 | 710.00 | 710.00 | 705.00 | 705.00 | 0.1M |
| 2023-02-01 | 705.00 | 710.00 | 705.00 | 710.00 | 0.1M |
| 2023-01-31 | 710.00 | 710.00 | 705.00 | 705.00 | 0.1M |
| 2023-01-30 | 710.00 | 710.00 | 710.00 | 710.00 | 0.1M |
| 2023-01-27 | 705.00 | 710.00 | 705.00 | 710.00 | 0.1M |
| 2023-01-26 | 705.00 | 705.00 | 705.00 | 705.00 | 0.1M |
| 2023-01-25 | 710.00 | 710.00 | 705.00 | 705.00 | 0.2M |
| 2023-01-24 | 710.00 | 710.00 | 710.00 | 710.00 | 0.2M |
| 2023-01-20 | 710.00 | 710.00 | 710.00 | 710.00 | 0.1M |
| 2023-01-19 | 710.00 | 710.00 | 710.00 | 710.00 | 0.1M |
| 2023-01-18 | 710.00 | 710.00 | 710.00 | 710.00 | 0.1M |
| 2023-01-17 | 710.00 | 710.00 | 710.00 | 710.00 | 0.2M |
| 2023-01-16 | 705.00 | 710.00 | 705.00 | 710.00 | 0.1M |
| 2023-01-13 | 710.00 | 710.00 | 705.00 | 705.00 | 0.1M |
| 2023-01-12 | 710.00 | 710.00 | 710.00 | 710.00 | 0.1M |
| 2023-01-11 | 710.00 | 710.00 | 710.00 | 710.00 | 0.1M |
| 2023-01-10 | 710.00 | 710.00 | 710.00 | 710.00 | 0.1M |
| 2023-01-09 | 710.00 | 710.00 | 710.00 | 710.00 | 0.1M |
| 2023-01-06 | 710.00 | 710.00 | 705.00 | 710.00 | 0.1M |
| 2023-01-05 | 710.00 | 710.00 | 710.00 | 710.00 | 0.1M |
| 2023-01-04 | 710.00 | 710.00 | 705.00 | 710.00 | 0.1M |
| 2023-01-03 | 710.00 | 710.00 | 705.00 | 710.00 | 0.2M |
| 2023-01-02 | 705.00 | 710.00 | 705.00 | 710.00 | 0.1M |