95.00
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 | 70.00 | 71.00 | 67.00 | 68.00 | 10.9M |
| 2024-12-27 | 69.00 | 73.00 | 65.00 | 70.00 | 48.1M |
| 2024-12-24 | 73.00 | 76.00 | 68.00 | 68.00 | 67.9M |
| 2024-12-23 | 58.00 | 74.00 | 58.00 | 73.00 | 226.2M |
| 2024-12-20 | 60.00 | 61.00 | 56.00 | 56.00 | 18.6M |
| 2024-12-19 | 69.00 | 69.00 | 56.00 | 60.00 | 128.6M |
| 2024-12-18 | 70.00 | 71.00 | 68.00 | 68.00 | 12.8M |
| 2024-12-17 | 72.00 | 73.00 | 70.00 | 70.00 | 4.7M |
| 2024-12-16 | 75.00 | 75.00 | 72.00 | 72.00 | 9.2M |
| 2024-12-13 | 75.00 | 77.00 | 74.00 | 75.00 | 6.8M |
| 2024-12-12 | 75.00 | 76.00 | 74.00 | 75.00 | 2.7M |
| 2024-12-11 | 74.00 | 78.00 | 73.00 | 75.00 | 23.1M |
| 2024-12-10 | 75.00 | 76.00 | 73.00 | 74.00 | 10.0M |
| 2024-12-09 | 73.00 | 76.00 | 72.00 | 74.00 | 34.0M |
| 2024-12-06 | 72.00 | 74.00 | 72.00 | 72.00 | 16.3M |
| 2024-12-05 | 71.00 | 79.00 | 70.00 | 73.00 | 170.5M |
| 2024-12-04 | 72.00 | 75.00 | 71.00 | 72.00 | 3.8M |
| 2024-12-03 | 71.00 | 76.00 | 71.00 | 73.00 | 6.2M |
| 2024-12-02 | 65.00 | 76.00 | 65.00 | 72.00 | 7.1M |
| 2024-11-29 | 69.00 | 75.00 | 69.00 | 72.00 | 6.7M |
| 2024-11-28 | 67.00 | 77.00 | 67.00 | 73.00 | 4.4M |
| 2024-11-26 | 72.00 | 83.00 | 72.00 | 76.00 | 35.5M |
| 2024-11-25 | 70.00 | 81.00 | 70.00 | 79.00 | 52.4M |
| 2024-11-22 | 60.00 | 73.00 | 60.00 | 71.00 | 4.1M |
| 2024-11-21 | 65.00 | 73.00 | 65.00 | 70.00 | 3.3M |
| 2024-11-20 | 70.00 | 74.00 | 70.00 | 72.00 | 5.1M |
| 2024-11-19 | 76.00 | 76.00 | 69.00 | 73.00 | 16.8M |
| 2024-11-18 | 64.00 | 74.00 | 64.00 | 70.00 | 13.4M |
| 2024-11-15 | 76.00 | 78.00 | 66.00 | 71.00 | 18.0M |
| 2024-11-14 | 78.00 | 79.00 | 74.00 | 75.00 | 11.2M |
| 2024-11-13 | 80.00 | 83.00 | 78.00 | 78.00 | 15.3M |
| 2024-11-12 | 75.00 | 80.00 | 75.00 | 79.00 | 15.3M |
| 2024-11-11 | 79.00 | 81.00 | 77.00 | 78.00 | 20.3M |
| 2024-11-08 | 86.00 | 89.00 | 78.00 | 79.00 | 92.8M |
| 2024-11-07 | 87.00 | 93.00 | 86.00 | 86.00 | 136.9M |
| 2024-11-06 | 77.00 | 98.00 | 77.00 | 87.00 | 435.1M |
| 2024-11-05 | 84.00 | 99.00 | 83.00 | 86.00 | 269.3M |
| 2024-11-04 | 86.00 | 100.00 | 86.00 | 93.00 | 10.9M |
| 2024-11-01 | 88.00 | 101.00 | 88.00 | 95.00 | 8.7M |
| 2024-10-31 | 93.00 | 103.00 | 93.00 | 97.00 | 35.2M |
| 2024-10-30 | 85.00 | 103.00 | 85.00 | 93.00 | 30.0M |
| 2024-10-29 | 90.00 | 98.00 | 90.00 | 94.00 | 10.2M |
| 2024-10-28 | 90.00 | 99.00 | 90.00 | 96.00 | 9.6M |
| 2024-10-25 | 102.00 | 104.00 | 97.00 | 98.00 | 10.2M |
| 2024-10-24 | 103.00 | 105.00 | 101.00 | 101.00 | 8.5M |
| 2024-10-23 | 106.00 | 111.00 | 102.00 | 103.00 | 40.4M |
| 2024-10-22 | 93.00 | 114.00 | 93.00 | 106.00 | 157.2M |
| 2024-10-21 | 91.00 | 96.00 | 91.00 | 93.00 | 8.0M |
| 2024-10-18 | 91.00 | 94.00 | 90.00 | 91.00 | 4.0M |
| 2024-10-17 | 82.00 | 96.00 | 82.00 | 92.00 | 6.0M |
| 2024-10-16 | 83.00 | 94.00 | 83.00 | 90.00 | 3.5M |
| 2024-10-15 | 85.00 | 95.00 | 85.00 | 92.00 | 4.7M |
| 2024-10-14 | 84.00 | 98.00 | 84.00 | 94.00 | 13.4M |
| 2024-10-11 | 98.00 | 101.00 | 93.00 | 93.00 | 22.8M |
| 2024-10-10 | 76.00 | 104.00 | 76.00 | 98.00 | 102.1M |
| 2024-10-09 | 77.00 | 90.00 | 77.00 | 84.00 | 8.2M |
| 2024-10-08 | 80.00 | 92.00 | 80.00 | 85.00 | 19.2M |
| 2024-10-07 | 84.00 | 94.00 | 84.00 | 88.00 | 8.8M |
| 2024-10-04 | 95.00 | 97.00 | 91.00 | 93.00 | 10.0M |
| 2024-10-03 | 95.00 | 96.00 | 94.00 | 94.00 | 2.5M |
| 2024-10-02 | 90.00 | 100.00 | 90.00 | 95.00 | 6.5M |
| 2024-10-01 | 97.00 | 101.00 | 95.00 | 99.00 | 10.2M |
| 2024-09-30 | 98.00 | 99.00 | 96.00 | 96.00 | 5.3M |
| 2024-09-27 | 100.00 | 101.00 | 97.00 | 98.00 | 6.9M |
| 2024-09-26 | 106.00 | 107.00 | 98.00 | 100.00 | 24.4M |
| 2024-09-25 | 95.00 | 111.00 | 94.00 | 106.00 | 93.5M |
| 2024-09-24 | 97.00 | 97.00 | 94.00 | 94.00 | 6.3M |
| 2024-09-23 | 96.00 | 99.00 | 95.00 | 96.00 | 6.8M |
| 2024-09-20 | 103.00 | 104.00 | 96.00 | 96.00 | 18.5M |
| 2024-09-19 | 103.00 | 105.00 | 102.00 | 103.00 | 2.7M |
| 2024-09-18 | 106.00 | 106.00 | 102.00 | 103.00 | 8.3M |
| 2024-09-17 | 105.00 | 107.00 | 104.00 | 106.00 | 6.0M |
| 2024-09-13 | 104.00 | 109.00 | 104.00 | 105.00 | 14.8M |
| 2024-09-12 | 104.00 | 107.00 | 101.00 | 104.00 | 10.2M |
| 2024-09-11 | 108.00 | 112.00 | 103.00 | 104.00 | 26.5M |
| 2024-09-10 | 107.00 | 111.00 | 104.00 | 108.00 | 17.9M |
| 2024-09-09 | 110.00 | 112.00 | 107.00 | 108.00 | 8.8M |
| 2024-09-06 | 111.00 | 113.00 | 106.00 | 109.00 | 17.7M |
| 2024-09-05 | 112.00 | 117.00 | 108.00 | 111.00 | 35.0M |
| 2024-09-04 | 102.00 | 118.00 | 102.00 | 112.00 | 67.5M |
| 2024-09-03 | 114.00 | 116.00 | 108.00 | 110.00 | 17.2M |
| 2024-09-02 | 111.00 | 115.00 | 109.00 | 113.00 | 14.8M |
| 2024-08-30 | 112.00 | 119.00 | 109.00 | 110.00 | 36.3M |
| 2024-08-29 | 120.00 | 121.00 | 109.00 | 112.00 | 33.9M |
| 2024-08-28 | 115.00 | 126.00 | 115.00 | 120.00 | 77.3M |
| 2024-08-27 | 113.00 | 132.00 | 113.00 | 121.00 | 227.8M |
| 2024-08-26 | 111.00 | 123.00 | 109.00 | 121.00 | 210.2M |
| 2024-08-23 | 108.00 | 116.00 | 106.00 | 110.00 | 60.3M |
| 2024-08-22 | 106.00 | 119.00 | 104.00 | 108.00 | 107.7M |
| 2024-08-21 | 106.00 | 128.00 | 100.00 | 111.00 | 568.4M |
| 2024-08-20 | 85.00 | 114.00 | 85.00 | 105.00 | 574.3M |
| 2024-08-19 | 77.00 | 86.00 | 75.00 | 85.00 | 110.8M |
| 2024-08-16 | 75.00 | 77.00 | 73.00 | 76.00 | 25.3M |
| 2024-08-15 | 75.00 | 77.00 | 72.00 | 74.00 | 19.7M |
| 2024-08-14 | 76.00 | 78.00 | 74.00 | 74.00 | 26.4M |
| 2024-08-13 | 74.00 | 79.00 | 73.00 | 75.00 | 44.1M |
| 2024-08-12 | 72.00 | 78.00 | 72.00 | 74.00 | 45.2M |
| 2024-08-09 | 72.00 | 76.00 | 71.00 | 72.00 | 25.0M |
| 2024-08-08 | 79.00 | 79.00 | 73.00 | 73.00 | 26.0M |
| 2024-08-07 | 69.00 | 79.00 | 69.00 | 78.00 | 61.7M |
| 2024-08-06 | 63.00 | 76.00 | 63.00 | 72.00 | 53.0M |
| 2024-08-05 | 74.00 | 77.00 | 64.00 | 66.00 | 33.2M |
| 2024-08-02 | 75.00 | 80.00 | 75.00 | 76.00 | 19.6M |
| 2024-08-01 | 80.00 | 84.00 | 77.00 | 78.00 | 29.6M |
| 2024-07-31 | 85.00 | 88.00 | 83.00 | 83.00 | 23.1M |
| 2024-07-30 | 89.00 | 90.00 | 84.00 | 86.00 | 34.1M |
| 2024-07-29 | 88.00 | 93.00 | 79.00 | 87.00 | 100.5M |
| 2024-07-26 | 83.00 | 94.00 | 82.00 | 87.00 | 157.8M |
| 2024-07-25 | 86.00 | 87.00 | 83.00 | 83.00 | 24.7M |
| 2024-07-24 | 80.00 | 88.00 | 79.00 | 86.00 | 94.5M |
| 2024-07-23 | 82.00 | 84.00 | 78.00 | 79.00 | 29.9M |
| 2024-07-22 | 82.00 | 92.00 | 78.00 | 83.00 | 137.4M |
| 2024-07-19 | 86.00 | 86.00 | 78.00 | 81.00 | 39.9M |
| 2024-07-18 | 94.00 | 96.00 | 76.00 | 81.00 | 184.6M |
| 2024-07-17 | 64.00 | 86.00 | 64.00 | 86.00 | 326.9M |
| 2024-07-16 | 65.00 | 65.00 | 61.00 | 64.00 | 18.1M |
| 2024-07-15 | 63.00 | 68.00 | 62.00 | 64.00 | 21.8M |
| 2024-07-12 | 68.00 | 68.00 | 61.00 | 62.00 | 15.4M |
| 2024-07-11 | 67.00 | 71.00 | 64.00 | 67.00 | 22.2M |
| 2024-07-10 | 71.00 | 78.00 | 66.00 | 67.00 | 76.9M |
| 2024-07-09 | 59.00 | 74.00 | 59.00 | 70.00 | 104.7M |
| 2024-07-08 | 66.00 | 67.00 | 58.00 | 59.00 | 33.4M |
| 2024-07-05 | 54.00 | 68.00 | 54.00 | 65.00 | 122.2M |
| 2024-07-04 | 51.00 | 54.00 | 50.00 | 54.00 | 15.6M |
| 2024-07-03 | 50.00 | 51.00 | 50.00 | 51.00 | 5.0M |
| 2024-07-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0.4M |
| 2024-07-01 | 50.00 | 51.00 | 50.00 | 50.00 | 2.0M |
| 2024-06-28 | 50.00 | 50.00 | 50.00 | 50.00 | 0.0M |
| 2024-06-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-06-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-06-25 | 50.00 | 52.00 | 50.00 | 50.00 | 5.6M |
| 2024-06-24 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-06-21 | 50.00 | 50.00 | 50.00 | 50.00 | 0.1M |
| 2024-06-20 | 50.00 | 50.00 | 50.00 | 50.00 | 1.4M |
| 2024-06-19 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2024-06-14 | 50.00 | 50.00 | 50.00 | 50.00 | 0.6M |
| 2024-06-13 | 50.00 | 51.00 | 50.00 | 50.00 | 2.4M |
| 2024-06-12 | 50.00 | 51.00 | 50.00 | 50.00 | 4.9M |
| 2024-06-11 | 50.00 | 51.00 | 50.00 | 50.00 | 1.4M |
| 2024-06-10 | 51.00 | 52.00 | 50.00 | 50.00 | 5.1M |
| 2024-06-07 | 50.00 | 52.00 | 50.00 | 50.00 | 16.2M |
| 2024-06-06 | 50.00 | 51.00 | 50.00 | 50.00 | 6.7M |
| 2024-06-05 | 56.00 | 56.00 | 50.00 | 50.00 | 39.5M |
| 2024-06-04 | 50.00 | 59.00 | 50.00 | 55.00 | 19.9M |
| 2024-06-03 | 56.00 | 61.00 | 56.00 | 58.00 | 15.6M |
| 2024-05-31 | 64.00 | 67.00 | 57.00 | 58.00 | 40.1M |
| 2024-05-30 | 67.00 | 67.00 | 63.00 | 64.00 | 6.9M |
| 2024-05-29 | 62.00 | 69.00 | 62.00 | 66.00 | 42.5M |
| 2024-05-28 | 61.00 | 63.00 | 61.00 | 62.00 | 3.6M |
| 2024-05-27 | 63.00 | 64.00 | 60.00 | 61.00 | 8.0M |
| 2024-05-22 | 65.00 | 66.00 | 63.00 | 63.00 | 6.2M |
| 2024-05-21 | 65.00 | 66.00 | 63.00 | 65.00 | 4.7M |
| 2024-05-20 | 65.00 | 67.00 | 63.00 | 64.00 | 13.7M |
| 2024-05-17 | 69.00 | 71.00 | 65.00 | 66.00 | 29.3M |
| 2024-05-16 | 59.00 | 76.00 | 59.00 | 69.00 | 132.4M |
| 2024-05-15 | 60.00 | 62.00 | 60.00 | 60.00 | 5.4M |
| 2024-05-14 | 62.00 | 64.00 | 60.00 | 61.00 | 14.5M |
| 2024-05-13 | 63.00 | 63.00 | 60.00 | 61.00 | 6.6M |
| 2024-05-08 | 61.00 | 66.00 | 61.00 | 62.00 | 11.6M |
| 2024-05-07 | 68.00 | 69.00 | 63.00 | 66.00 | 14.1M |
| 2024-05-06 | 65.00 | 74.00 | 64.00 | 68.00 | 39.8M |
| 2024-05-03 | 73.00 | 73.00 | 65.00 | 65.00 | 29.1M |
| 2024-05-02 | 60.00 | 77.00 | 60.00 | 71.00 | 122.9M |
| 2024-04-30 | 62.00 | 64.00 | 60.00 | 60.00 | 7.1M |
| 2024-04-29 | 55.00 | 63.00 | 55.00 | 61.00 | 5.3M |
| 2024-04-26 | 62.00 | 67.00 | 61.00 | 61.00 | 10.3M |
| 2024-04-25 | 57.00 | 64.00 | 57.00 | 62.00 | 4.3M |
| 2024-04-24 | 62.00 | 66.00 | 62.00 | 63.00 | 3.2M |
| 2024-04-23 | 56.00 | 66.00 | 56.00 | 65.00 | 4.8M |
| 2024-04-22 | 59.00 | 65.00 | 59.00 | 64.00 | 7.4M |
| 2024-04-19 | 64.00 | 72.00 | 63.00 | 65.00 | 29.0M |
| 2024-04-18 | 57.00 | 69.00 | 57.00 | 65.00 | 7.2M |
| 2024-04-17 | 66.00 | 69.00 | 65.00 | 65.00 | 5.2M |
| 2024-04-16 | 65.00 | 72.00 | 65.00 | 67.00 | 7.7M |
| 2024-04-05 | 70.00 | 74.00 | 70.00 | 71.00 | 3.5M |
| 2024-04-04 | 70.00 | 71.00 | 69.00 | 71.00 | 3.6M |
| 2024-04-03 | 72.00 | 73.00 | 70.00 | 70.00 | 4.2M |
| 2024-04-02 | 63.00 | 76.00 | 63.00 | 72.00 | 13.7M |
| 2024-04-01 | 65.00 | 73.00 | 65.00 | 69.00 | 11.0M |
| 2024-03-28 | 66.00 | 75.00 | 66.00 | 72.00 | 8.5M |
| 2024-03-27 | 68.00 | 77.00 | 68.00 | 73.00 | 10.9M |
| 2024-03-26 | 65.00 | 79.00 | 65.00 | 75.00 | 32.6M |
| 2024-03-25 | 70.00 | 77.00 | 70.00 | 72.00 | 12.3M |
| 2024-03-22 | 71.00 | 79.00 | 71.00 | 75.00 | 8.2M |
| 2024-03-21 | 74.00 | 82.00 | 73.00 | 78.00 | 69.6M |
| 2024-03-20 | 62.00 | 75.00 | 62.00 | 73.00 | 11.3M |
| 2024-03-19 | 76.00 | 81.00 | 73.00 | 75.00 | 29.4M |
| 2024-03-18 | 79.00 | 79.00 | 75.00 | 76.00 | 20.1M |
| 2024-03-15 | 80.00 | 83.00 | 77.00 | 78.00 | 25.4M |
| 2024-03-14 | 74.00 | 89.00 | 74.00 | 80.00 | 39.8M |
| 2024-03-13 | 81.00 | 95.00 | 81.00 | 82.00 | 83.5M |
| 2024-03-08 | 74.00 | 95.00 | 73.00 | 89.00 | 192.6M |
| 2024-03-07 | 71.00 | 77.00 | 71.00 | 73.00 | 4.8M |
| 2024-03-06 | 68.00 | 77.00 | 68.00 | 74.00 | 7.1M |
| 2024-03-05 | 69.00 | 81.00 | 69.00 | 76.00 | 17.8M |
| 2024-03-04 | 83.00 | 84.00 | 77.00 | 77.00 | 15.0M |
| 2024-03-01 | 76.00 | 87.00 | 76.00 | 83.00 | 8.4M |
| 2024-02-29 | 79.00 | 92.00 | 79.00 | 84.00 | 17.0M |
| 2024-02-28 | 89.00 | 94.00 | 89.00 | 89.00 | 18.4M |
| 2024-02-27 | 88.00 | 96.00 | 88.00 | 92.00 | 13.7M |
| 2024-02-26 | 95.00 | 101.00 | 95.00 | 95.00 | 15.3M |
| 2024-02-23 | 91.00 | 100.00 | 91.00 | 96.00 | 12.0M |
| 2024-02-22 | 85.00 | 107.00 | 85.00 | 98.00 | 25.7M |
| 2024-02-21 | 104.00 | 106.00 | 98.00 | 100.00 | 18.8M |
| 2024-02-20 | 125.00 | 125.00 | 104.00 | 104.00 | 36.5M |
| 2024-02-19 | 124.00 | 125.00 | 115.00 | 115.00 | 12.3M |
| 2024-02-16 | 111.00 | 128.00 | 111.00 | 121.00 | 8.1M |
| 2024-02-15 | 117.00 | 133.00 | 112.00 | 120.00 | 22.3M |
| 2024-02-13 | 140.00 | 147.00 | 125.00 | 126.00 | 19.1M |
| 2024-02-12 | 150.00 | 158.00 | 136.00 | 137.00 | 17.9M |
| 2024-02-07 | 154.00 | 165.00 | 146.00 | 150.00 | 19.0M |
| 2024-02-06 | 162.00 | 174.00 | 160.00 | 163.00 | 22.3M |
| 2024-02-05 | 161.00 | 183.00 | 161.00 | 167.00 | 63.6M |
| 2024-02-02 | 172.00 | 188.00 | 170.00 | 170.00 | 58.4M |
| 2024-02-01 | 167.00 | 188.00 | 155.00 | 181.00 | 132.5M |
| 2024-01-31 | 193.00 | 210.00 | 167.00 | 167.00 | 158.2M |
| 2024-01-30 | 156.00 | 192.00 | 146.00 | 192.00 | 303.7M |
| 2024-01-29 | 154.00 | 167.00 | 145.00 | 146.00 | 15.7M |
| 2024-01-26 | 185.00 | 185.00 | 151.00 | 163.00 | 26.7M |
| 2024-01-24 | 171.00 | 199.00 | 171.00 | 185.00 | 83.4M |
| 2024-01-23 | 166.00 | 202.00 | 165.00 | 170.00 | 243.4M |
| 2024-01-22 | 144.00 | 188.00 | 144.00 | 165.00 | 268.1M |
| 2024-01-19 | 140.00 | 154.00 | 138.00 | 144.00 | 10.9M |
| 2024-01-18 | 166.00 | 168.00 | 143.00 | 149.00 | 38.5M |
| 2024-01-17 | 155.00 | 182.00 | 141.00 | 165.00 | 363.6M |
| 2024-01-16 | 106.00 | 135.00 | 100.00 | 135.00 | 74.5M |
| 2024-01-15 | 105.00 | 105.00 | 99.00 | 100.00 | 1.1M |
| 2024-01-12 | 104.00 | 104.00 | 100.00 | 100.00 | 0.4M |
| 2024-01-11 | 104.00 | 104.00 | 100.00 | 100.00 | 0.7M |
| 2024-01-10 | 103.00 | 106.00 | 100.00 | 100.00 | 2.6M |
| 2024-01-09 | 104.00 | 104.00 | 99.00 | 99.00 | 1.0M |
| 2024-01-08 | 105.00 | 105.00 | 101.00 | 101.00 | 0.9M |
| 2024-01-05 | 113.00 | 113.00 | 102.00 | 102.00 | 0.8M |
| 2024-01-04 | 121.00 | 121.00 | 101.00 | 103.00 | 0.6M |
| 2024-01-03 | 98.00 | 114.00 | 98.00 | 101.00 | 6.2M |
| 2024-01-02 | 94.00 | 101.00 | 94.00 | 98.00 | 1.8M |