56.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 87.20 | 88.00 | 87.20 | 87.95 | 0.0M |
| 2024-12-27 | 86.00 | 88.00 | 85.65 | 87.00 | 0.0M |
| 2024-12-26 | 83.25 | 83.95 | 81.90 | 83.05 | 0.0M |
| 2024-12-24 | 84.00 | 84.00 | 82.00 | 82.00 | 0.0M |
| 2024-12-23 | 84.00 | 85.55 | 82.10 | 83.25 | 0.0M |
| 2024-12-20 | 88.00 | 88.40 | 85.00 | 85.00 | 0.0M |
| 2024-12-19 | 85.00 | 87.75 | 85.00 | 87.75 | 0.0M |
| 2024-12-18 | 88.30 | 88.30 | 86.60 | 86.80 | 0.0M |
| 2024-12-17 | 88.55 | 88.65 | 87.50 | 88.20 | 0.0M |
| 2024-12-16 | 89.60 | 89.60 | 89.00 | 89.00 | 0.0M |
| 2024-12-13 | 85.85 | 92.00 | 85.85 | 89.45 | 0.0M |
| 2024-12-12 | 89.80 | 90.00 | 88.30 | 88.35 | 0.0M |
| 2024-12-11 | 92.00 | 92.00 | 88.40 | 89.75 | 0.0M |
| 2024-12-10 | 90.50 | 90.50 | 88.15 | 90.00 | 0.0M |
| 2024-12-09 | 89.00 | 91.00 | 89.00 | 91.00 | 0.0M |
| 2024-12-06 | 90.00 | 90.65 | 90.00 | 90.25 | 0.0M |
| 2024-12-05 | 89.30 | 91.00 | 89.00 | 89.95 | 0.0M |
| 2024-12-04 | 90.00 | 91.00 | 88.85 | 90.65 | 0.0M |
| 2024-12-03 | 90.00 | 91.00 | 90.00 | 90.15 | 0.0M |
| 2024-12-02 | 88.90 | 90.00 | 88.90 | 89.05 | 0.0M |
| 2024-11-29 | 92.00 | 92.00 | 88.30 | 90.00 | 0.1M |
| 2024-11-28 | 91.05 | 93.00 | 91.00 | 91.50 | 0.0M |
| 2024-11-27 | 96.60 | 96.60 | 91.00 | 91.30 | 0.0M |
| 2024-11-26 | 93.10 | 100.00 | 93.00 | 93.25 | 0.1M |
| 2024-11-25 | 91.45 | 93.30 | 91.45 | 92.40 | 0.0M |
| 2024-11-22 | 90.30 | 91.90 | 88.05 | 89.40 | 0.0M |
| 2024-11-21 | 90.55 | 91.65 | 88.90 | 89.90 | 0.0M |
| 2024-11-19 | 92.80 | 96.80 | 89.00 | 90.15 | 0.0M |
| 2024-11-18 | 90.60 | 96.50 | 90.00 | 90.00 | 0.0M |
| 2024-11-14 | 90.00 | 90.30 | 88.00 | 89.85 | 0.0M |
| 2024-11-13 | 91.60 | 91.60 | 86.05 | 87.20 | 0.0M |
| 2024-11-12 | 94.00 | 94.90 | 91.60 | 92.15 | 0.0M |
| 2024-11-11 | 93.00 | 94.95 | 92.50 | 92.50 | 0.0M |
| 2024-11-08 | 94.70 | 94.70 | 92.70 | 92.70 | 0.0M |
| 2024-11-07 | 96.10 | 97.10 | 94.25 | 95.70 | 0.0M |
| 2024-11-06 | 98.00 | 101.50 | 97.30 | 97.75 | 0.1M |
| 2024-11-05 | 92.30 | 98.95 | 92.00 | 96.25 | 0.1M |
| 2024-11-04 | 90.00 | 92.00 | 90.00 | 91.65 | 0.0M |
| 2024-11-01 | 93.25 | 93.25 | 92.00 | 92.00 | 0.0M |
| 2024-10-31 | 95.70 | 95.70 | 90.00 | 90.25 | 0.0M |
| 2024-10-30 | 94.35 | 98.00 | 93.60 | 93.80 | 0.1M |
| 2024-10-29 | 90.50 | 94.25 | 90.00 | 92.05 | 0.1M |
| 2024-10-28 | 90.20 | 95.95 | 90.20 | 90.50 | 0.0M |
| 2024-10-25 | 91.90 | 92.00 | 84.00 | 87.45 | 0.1M |
| 2024-10-24 | 92.00 | 94.20 | 91.65 | 92.00 | 0.0M |
| 2024-10-23 | 89.70 | 96.10 | 89.70 | 91.95 | 0.1M |
| 2024-10-22 | 98.20 | 98.20 | 88.05 | 89.30 | 0.1M |
| 2024-10-21 | 100.50 | 100.50 | 99.10 | 99.90 | 0.0M |
| 2024-10-18 | 102.95 | 102.95 | 100.00 | 100.70 | 0.1M |
| 2024-10-17 | 100.95 | 101.00 | 97.65 | 100.50 | 0.1M |
| 2024-10-16 | 100.75 | 103.85 | 99.00 | 101.00 | 0.1M |
| 2024-10-15 | 102.05 | 102.05 | 98.00 | 100.30 | 0.2M |
| 2024-10-14 | 103.90 | 107.90 | 100.55 | 102.35 | 0.2M |
| 2024-10-11 | 107.70 | 108.75 | 103.50 | 104.70 | 0.1M |
| 2024-10-10 | 109.25 | 114.00 | 104.00 | 105.80 | 0.2M |
| 2024-10-09 | 108.60 | 108.60 | 106.00 | 106.00 | 0.0M |
| 2024-10-08 | 105.05 | 120.00 | 105.00 | 106.35 | 0.2M |
| 2024-10-07 | 110.40 | 114.65 | 101.00 | 104.30 | 0.1M |
| 2024-10-04 | 109.15 | 111.05 | 104.00 | 107.60 | 0.1M |
| 2024-10-03 | 114.00 | 118.00 | 109.00 | 110.50 | 0.1M |
| 2024-10-01 | 118.00 | 120.95 | 115.00 | 116.00 | 0.1M |
| 2024-09-30 | 125.00 | 125.00 | 114.50 | 117.70 | 0.1M |
| 2024-09-27 | 118.60 | 124.80 | 117.40 | 122.00 | 0.1M |
| 2024-09-26 | 135.75 | 135.90 | 117.50 | 122.75 | 0.3M |
| 2024-09-25 | 120.00 | 139.00 | 120.00 | 131.00 | 0.7M |
| 2024-09-24 | 106.90 | 124.80 | 103.50 | 120.45 | 0.9M |
| 2024-09-23 | 101.00 | 107.00 | 101.00 | 104.00 | 0.1M |
| 2024-09-20 | 101.90 | 101.90 | 99.30 | 100.25 | 0.0M |
| 2024-09-19 | 101.10 | 102.00 | 99.15 | 101.90 | 0.0M |
| 2024-09-18 | 101.60 | 106.40 | 100.50 | 101.35 | 0.1M |
| 2024-09-17 | 100.75 | 107.00 | 95.15 | 101.00 | 0.2M |
| 2024-09-16 | 103.95 | 103.95 | 99.00 | 99.40 | 0.0M |
| 2024-09-13 | 102.80 | 103.45 | 101.20 | 102.00 | 0.0M |
| 2024-09-12 | 103.85 | 103.85 | 101.00 | 101.00 | 0.0M |
| 2024-09-11 | 104.20 | 104.80 | 99.00 | 100.40 | 0.1M |
| 2024-09-10 | 110.35 | 110.90 | 105.25 | 105.90 | 0.1M |
| 2024-09-09 | 109.00 | 109.40 | 106.15 | 109.00 | 0.0M |
| 2024-09-06 | 110.50 | 110.90 | 106.00 | 108.60 | 0.1M |
| 2024-09-05 | 104.45 | 113.00 | 101.15 | 109.70 | 0.4M |
| 2024-09-04 | 100.00 | 102.40 | 100.00 | 101.00 | 0.0M |
| 2024-09-03 | 101.40 | 104.50 | 100.00 | 101.90 | 0.1M |
| 2024-09-02 | 109.30 | 109.95 | 102.25 | 102.70 | 0.2M |
| 2024-08-30 | 108.15 | 114.90 | 108.15 | 109.10 | 0.1M |
| 2024-08-29 | 111.10 | 113.70 | 106.70 | 109.00 | 0.2M |
| 2024-08-28 | 112.30 | 118.40 | 108.00 | 111.10 | 0.2M |
| 2024-08-27 | 118.10 | 121.15 | 112.60 | 113.20 | 0.1M |
| 2024-08-26 | 122.15 | 123.80 | 116.00 | 117.75 | 0.2M |
| 2024-08-23 | 114.85 | 124.00 | 109.80 | 121.80 | 0.4M |
| 2024-08-22 | 111.00 | 114.70 | 108.30 | 110.25 | 0.1M |
| 2024-08-21 | 115.50 | 116.00 | 110.15 | 110.55 | 0.1M |
| 2024-08-20 | 122.65 | 122.65 | 111.50 | 114.15 | 0.2M |
| 2024-08-19 | 113.00 | 129.00 | 113.00 | 122.60 | 0.6M |
| 2024-08-16 | 103.90 | 117.10 | 103.10 | 112.80 | 0.7M |
| 2024-08-14 | 99.15 | 112.00 | 99.15 | 106.30 | 0.9M |
| 2024-08-13 | 97.50 | 103.80 | 94.45 | 98.75 | 0.4M |
| 2024-08-12 | 99.90 | 102.30 | 95.55 | 95.75 | 0.0M |
| 2024-08-09 | 95.00 | 107.95 | 93.40 | 99.40 | 0.9M |
| 2024-08-08 | 97.40 | 100.00 | 93.55 | 93.95 | 0.1M |
| 2024-08-07 | 95.40 | 101.75 | 94.50 | 98.00 | 0.1M |
| 2024-08-06 | 95.00 | 96.00 | 93.20 | 94.60 | 0.1M |
| 2024-08-05 | 100.00 | 100.00 | 93.00 | 93.35 | 0.1M |
| 2024-08-02 | 100.60 | 106.00 | 99.00 | 99.80 | 0.2M |
| 2024-08-01 | 95.85 | 105.00 | 95.10 | 100.60 | 0.4M |
| 2024-07-31 | 94.50 | 99.95 | 93.00 | 94.30 | 0.2M |
| 2024-07-30 | 91.10 | 92.50 | 91.00 | 91.50 | 0.0M |
| 2024-07-29 | 94.00 | 94.00 | 91.90 | 92.25 | 0.0M |
| 2024-07-26 | 96.00 | 98.00 | 90.60 | 91.40 | 0.6M |
| 2024-07-25 | 90.00 | 95.10 | 90.00 | 94.40 | 0.0M |
| 2024-07-24 | 93.00 | 93.75 | 91.00 | 91.30 | 0.0M |
| 2024-07-23 | 92.00 | 94.25 | 90.00 | 92.65 | 0.1M |
| 2024-07-22 | 92.95 | 94.65 | 90.10 | 92.55 | 0.1M |
| 2024-07-19 | 91.20 | 92.50 | 87.00 | 89.05 | 0.1M |
| 2024-07-18 | 98.80 | 98.90 | 89.90 | 91.35 | 0.2M |
| 2024-07-16 | 97.80 | 99.20 | 96.55 | 97.50 | 0.1M |
| 2024-07-15 | 95.00 | 100.00 | 94.20 | 97.50 | 0.1M |
| 2024-07-12 | 98.00 | 99.50 | 94.35 | 95.25 | 0.1M |
| 2024-07-11 | 100.60 | 101.50 | 93.10 | 95.85 | 0.1M |
| 2024-07-10 | 101.95 | 101.95 | 93.00 | 98.80 | 0.4M |
| 2024-07-09 | 104.20 | 104.65 | 100.00 | 100.40 | 0.1M |
| 2024-07-08 | 112.00 | 112.50 | 103.35 | 105.10 | 0.1M |
| 2024-07-05 | 108.65 | 116.45 | 105.05 | 111.80 | 0.5M |
| 2024-07-04 | 102.00 | 112.90 | 100.40 | 106.25 | 0.6M |
| 2024-07-03 | 97.40 | 109.40 | 97.40 | 100.45 | 0.3M |
| 2024-07-02 | 96.50 | 104.00 | 96.50 | 97.40 | 0.1M |
| 2024-07-01 | 96.30 | 97.00 | 94.20 | 96.50 | 0.1M |
| 2024-06-28 | 104.55 | 104.55 | 97.15 | 98.85 | 0.0M |
| 2024-06-27 | 105.00 | 112.50 | 98.30 | 100.25 | 0.7M |
| 2024-06-26 | 84.60 | 104.70 | 84.60 | 104.70 | 1.0M |
| 2024-06-25 | 93.75 | 94.00 | 86.25 | 87.25 | 0.1M |
| 2024-06-24 | 84.00 | 98.80 | 84.00 | 92.50 | 0.4M |
| 2024-06-21 | 91.00 | 91.00 | 83.75 | 87.10 | 0.1M |
| 2024-06-20 | 87.65 | 92.00 | 87.00 | 90.50 | 0.2M |
| 2024-06-19 | 87.60 | 91.20 | 87.00 | 87.40 | 0.1M |
| 2024-06-18 | 89.00 | 96.00 | 87.00 | 87.55 | 0.0M |
| 2024-06-14 | 88.00 | 93.80 | 83.95 | 87.25 | 0.1M |
| 2024-06-13 | 90.60 | 90.60 | 88.80 | 90.20 | 0.0M |
| 2024-06-12 | 92.95 | 92.95 | 88.25 | 89.10 | 0.0M |
| 2024-06-11 | 90.30 | 93.90 | 87.65 | 88.80 | 0.1M |
| 2024-06-10 | 92.50 | 92.80 | 89.00 | 89.25 | 0.1M |
| 2024-06-07 | 90.95 | 100.00 | 89.50 | 92.50 | 0.3M |
| 2024-06-06 | 85.80 | 92.00 | 82.00 | 89.00 | 0.1M |
| 2024-06-05 | 77.00 | 82.00 | 75.25 | 81.65 | 0.0M |
| 2024-06-04 | 76.60 | 84.00 | 69.00 | 76.60 | 0.2M |
| 2024-06-03 | 86.45 | 88.50 | 82.95 | 84.35 | 0.1M |
| 2024-05-31 | 84.50 | 85.65 | 84.10 | 84.10 | 0.0M |
| 2024-05-30 | 90.30 | 90.30 | 84.45 | 84.50 | 0.0M |
| 2024-05-29 | 86.90 | 90.00 | 86.50 | 89.45 | 0.1M |
| 2024-05-28 | 87.00 | 88.75 | 85.05 | 86.00 | 0.0M |
| 2024-05-27 | 92.00 | 92.00 | 87.00 | 89.80 | 0.1M |
| 2024-05-24 | 90.60 | 93.00 | 88.10 | 89.65 | 0.1M |
| 2024-05-23 | 92.50 | 95.05 | 89.10 | 89.70 | 0.1M |
| 2024-05-22 | 94.60 | 96.35 | 92.70 | 92.95 | 0.1M |
| 2024-05-21 | 103.00 | 104.00 | 96.00 | 96.80 | 0.2M |
| 2024-05-18 | 95.15 | 95.15 | 95.15 | 95.15 | 0.0M |
| 2024-05-17 | 98.00 | 100.50 | 97.50 | 99.50 | 0.0M |
| 2024-05-16 | 102.35 | 102.35 | 97.20 | 98.00 | 0.0M |
| 2024-05-15 | 100.60 | 103.50 | 97.70 | 99.10 | 0.1M |
| 2024-05-14 | 102.50 | 108.00 | 96.70 | 100.60 | 0.3M |
| 2024-05-13 | 100.60 | 102.80 | 97.00 | 101.80 | 0.1M |
| 2024-05-10 | 97.05 | 102.00 | 97.00 | 99.60 | 0.1M |
| 2024-05-09 | 108.00 | 108.45 | 96.30 | 97.00 | 0.2M |
| 2024-05-08 | 92.85 | 107.35 | 92.85 | 102.85 | 0.9M |
| 2024-05-07 | 96.20 | 96.20 | 89.10 | 92.85 | 0.1M |
| 2024-05-06 | 99.05 | 99.05 | 96.55 | 97.10 | 0.0M |
| 2024-05-03 | 100.75 | 103.65 | 96.80 | 100.45 | 0.1M |
| 2024-05-02 | 99.75 | 106.95 | 99.00 | 99.90 | 0.2M |
| 2024-04-30 | 108.00 | 114.90 | 98.05 | 99.75 | 0.3M |
| 2024-04-29 | 99.40 | 113.00 | 95.95 | 108.15 | 0.6M |
| 2024-04-26 | 86.00 | 100.50 | 85.00 | 95.35 | 0.5M |
| 2024-04-25 | 84.00 | 87.80 | 84.00 | 85.50 | 0.2M |
| 2024-04-24 | 85.40 | 87.90 | 84.55 | 85.30 | 0.2M |
| 2024-04-23 | 92.00 | 92.00 | 88.15 | 88.30 | 0.0M |
| 2024-04-22 | 83.95 | 90.20 | 83.95 | 88.25 | 0.4M |
| 2024-04-19 | 83.80 | 83.90 | 83.80 | 83.90 | 0.0M |
| 2024-04-18 | 86.00 | 87.35 | 82.15 | 83.00 | 0.5M |
| 2024-04-16 | 85.00 | 87.40 | 85.00 | 87.40 | 0.0M |
| 2024-04-15 | 82.40 | 88.45 | 82.40 | 84.90 | 0.1M |
| 2024-04-12 | 92.65 | 92.65 | 85.45 | 86.25 | 0.1M |
| 2024-04-10 | 87.90 | 97.95 | 87.80 | 91.20 | 0.4M |
| 2024-04-09 | 84.05 | 84.05 | 84.05 | 84.05 | 0.0M |
| 2024-04-08 | 87.00 | 88.90 | 87.00 | 88.90 | 0.0M |
| 2024-04-05 | 88.95 | 88.95 | 88.70 | 88.70 | 0.1M |
| 2024-04-04 | 88.00 | 88.95 | 88.00 | 88.95 | 0.0M |
| 2024-04-03 | 87.00 | 89.95 | 85.00 | 89.45 | 0.1M |
| 2024-04-02 | 87.10 | 87.35 | 87.00 | 87.35 | 0.0M |
| 2024-04-01 | 85.00 | 91.00 | 85.00 | 87.30 | 0.1M |
| 2024-03-28 | 83.55 | 84.85 | 81.40 | 81.85 | 0.0M |
| 2024-03-27 | 86.00 | 87.50 | 85.00 | 85.65 | 0.1M |
| 2024-03-26 | 94.70 | 94.70 | 88.05 | 90.25 | 0.1M |
| 2024-03-22 | 82.95 | 91.00 | 82.95 | 89.85 | 0.3M |
| 2024-03-21 | 75.00 | 80.00 | 73.15 | 78.50 | 0.1M |
| 2024-03-20 | 73.10 | 75.00 | 73.10 | 74.25 | 0.1M |
| 2024-03-19 | 74.05 | 75.00 | 73.65 | 75.00 | 0.0M |
| 2024-03-18 | 73.00 | 78.70 | 73.00 | 76.45 | 0.0M |
| 2024-03-15 | 76.95 | 79.25 | 76.00 | 76.75 | 0.0M |
| 2024-03-14 | 77.00 | 81.60 | 76.00 | 76.50 | 0.1M |
| 2024-03-13 | 77.85 | 78.00 | 70.00 | 72.85 | 0.2M |
| 2024-03-12 | 70.15 | 81.50 | 65.55 | 76.85 | 0.7M |
| 2024-03-11 | 85.00 | 85.00 | 73.10 | 75.85 | 0.4M |
| 2024-03-07 | 85.00 | 89.10 | 85.00 | 86.00 | 0.0M |
| 2024-03-06 | 88.80 | 88.80 | 77.50 | 83.00 | 0.1M |
| 2024-03-05 | 94.90 | 94.90 | 86.00 | 87.05 | 0.1M |
| 2024-03-04 | 96.00 | 96.85 | 93.00 | 94.90 | 0.1M |
| 2024-03-02 | 93.65 | 96.00 | 93.65 | 96.00 | 0.0M |
| 2024-03-01 | 87.50 | 94.85 | 87.50 | 93.75 | 0.3M |
| 2024-02-29 | 81.85 | 89.00 | 79.90 | 88.25 | 0.4M |
| 2024-02-28 | 85.00 | 85.00 | 78.35 | 79.45 | 0.1M |
| 2024-02-27 | 84.60 | 87.00 | 83.00 | 83.50 | 0.1M |
| 2024-02-26 | 85.25 | 89.00 | 84.10 | 84.10 | 0.0M |
| 2024-02-23 | 89.30 | 89.30 | 85.00 | 85.60 | 0.1M |
| 2024-02-22 | 87.10 | 92.00 | 85.55 | 89.30 | 0.1M |
| 2024-02-21 | 90.15 | 91.70 | 85.00 | 85.55 | 0.3M |
| 2024-02-20 | 96.90 | 98.25 | 89.35 | 90.15 | 0.4M |
| 2024-02-19 | 88.65 | 103.00 | 88.00 | 95.35 | 0.6M |
| 2024-02-16 | 95.00 | 95.00 | 88.00 | 88.65 | 0.1M |
| 2024-02-15 | 95.50 | 95.50 | 93.65 | 93.75 | 0.0M |
| 2024-02-14 | 95.10 | 102.80 | 94.00 | 94.55 | 0.3M |
| 2024-02-13 | 87.55 | 101.75 | 80.00 | 98.15 | 0.3M |
| 2024-02-12 | 103.95 | 104.95 | 88.00 | 88.85 | 0.2M |
| 2024-02-09 | 102.35 | 102.35 | 97.80 | 100.80 | 0.2M |
| 2024-02-08 | 109.50 | 109.90 | 101.00 | 102.35 | 0.3M |
| 2024-02-07 | 105.95 | 120.95 | 100.00 | 109.40 | 1.2M |
| 2024-02-06 | 105.20 | 107.00 | 102.95 | 103.05 | 0.3M |
| 2024-02-05 | 112.90 | 116.00 | 108.35 | 108.35 | 0.3M |
| 2024-02-02 | 105.10 | 115.55 | 104.60 | 114.05 | 0.8M |
| 2024-02-01 | 101.35 | 111.95 | 101.35 | 110.05 | 1.9M |
| 2024-01-31 | 106.65 | 106.65 | 106.65 | 106.65 | 0.0M |
| 2024-01-30 | 112.25 | 112.25 | 112.25 | 112.25 | 0.0M |
| 2024-01-29 | 118.15 | 118.15 | 118.15 | 118.15 | 0.0M |
| 2024-01-25 | 124.35 | 124.35 | 124.35 | 124.35 | 0.0M |
| 2024-01-24 | 130.90 | 130.90 | 130.90 | 130.90 | 0.0M |
| 2024-01-23 | 145.00 | 145.00 | 137.75 | 137.75 | 1.6M |