116.50
最終更新: 2025-09-29
| 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 | 138.98 | 138.98 | 138.80 | 138.82 | 0.0M |
| 2024-12-30 | 139.48 | 139.94 | 137.94 | 137.94 | 0.0M |
| 2024-12-27 | 139.74 | 140.00 | 138.04 | 138.84 | 0.0M |
| 2024-12-24 | 136.50 | 144.00 | 136.50 | 139.24 | 0.0M |
| 2024-12-23 | 132.98 | 132.98 | 130.00 | 130.00 | 0.0M |
| 2024-12-20 | 134.98 | 134.98 | 127.98 | 130.02 | 0.0M |
| 2024-12-19 | 132.98 | 133.00 | 129.00 | 129.58 | 0.0M |
| 2024-12-18 | 131.02 | 134.80 | 130.00 | 134.00 | 0.0M |
| 2024-12-17 | 128.60 | 136.00 | 128.60 | 131.02 | 0.0M |
| 2024-12-16 | 130.62 | 130.62 | 128.50 | 129.00 | 0.0M |
| 2024-12-13 | 129.00 | 130.00 | 129.00 | 129.98 | 0.0M |
| 2024-12-12 | 130.00 | 130.00 | 125.60 | 128.54 | 0.0M |
| 2024-12-11 | 125.00 | 129.00 | 125.00 | 128.48 | 0.0M |
| 2024-12-10 | 127.98 | 127.98 | 124.20 | 125.50 | 0.0M |
| 2024-12-09 | 125.48 | 127.98 | 123.70 | 125.00 | 0.0M |
| 2024-12-06 | 122.50 | 125.00 | 121.80 | 123.70 | 0.0M |
| 2024-12-05 | 123.00 | 123.00 | 121.52 | 122.50 | 0.0M |
| 2024-12-04 | 123.90 | 123.90 | 121.10 | 122.78 | 0.0M |
| 2024-12-03 | 123.00 | 123.00 | 122.50 | 123.00 | 0.0M |
| 2024-12-02 | 120.40 | 123.24 | 120.20 | 121.98 | 0.0M |
| 2024-11-29 | 120.00 | 120.50 | 119.82 | 120.40 | 0.0M |
| 2024-11-28 | 120.78 | 121.30 | 120.00 | 120.00 | 0.0M |
| 2024-11-27 | 119.80 | 121.30 | 119.80 | 121.00 | 0.0M |
| 2024-11-26 | 119.80 | 120.50 | 119.04 | 120.00 | 0.0M |
| 2024-11-25 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2024-11-22 | 120.00 | 121.50 | 120.00 | 121.30 | 0.0M |
| 2024-11-21 | 120.52 | 120.52 | 120.00 | 120.00 | 0.0M |
| 2024-11-20 | 121.02 | 122.40 | 121.02 | 122.40 | 0.0M |
| 2024-11-19 | 121.06 | 122.92 | 120.30 | 121.00 | 0.0M |
| 2024-11-18 | 123.78 | 123.78 | 121.00 | 121.52 | 0.0M |
| 2024-11-15 | 125.94 | 125.94 | 123.96 | 123.96 | 0.0M |
| 2024-11-14 | 125.98 | 125.98 | 121.22 | 123.96 | 0.0M |
| 2024-11-13 | 125.38 | 125.40 | 121.88 | 121.88 | 0.0M |
| 2024-11-12 | 124.98 | 125.00 | 122.30 | 122.30 | 0.0M |
| 2024-11-11 | 125.00 | 125.00 | 123.00 | 124.98 | 0.0M |
| 2024-11-08 | 124.98 | 125.88 | 123.00 | 124.70 | 0.0M |
| 2024-11-07 | 124.98 | 125.38 | 121.04 | 121.04 | 0.0M |
| 2024-11-06 | 126.98 | 127.00 | 122.00 | 122.00 | 0.0M |
| 2024-11-05 | 124.82 | 124.82 | 124.48 | 124.80 | 0.0M |
| 2024-11-04 | 125.90 | 125.90 | 125.00 | 125.00 | 0.0M |
| 2024-11-01 | 124.00 | 129.48 | 123.98 | 125.68 | 0.0M |
| 2024-10-31 | 122.12 | 123.00 | 121.20 | 122.00 | 0.0M |
| 2024-10-30 | 124.00 | 126.00 | 122.10 | 122.10 | 0.0M |
| 2024-10-29 | 122.10 | 127.00 | 122.10 | 123.60 | 0.0M |
| 2024-10-24 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2024-10-23 | 121.00 | 122.00 | 121.00 | 122.00 | 0.0M |
| 2024-10-22 | 122.00 | 122.00 | 122.00 | 122.00 | 0.0M |
| 2024-10-21 | 124.00 | 124.00 | 124.00 | 124.00 | 0.0M |
| 2024-10-18 | 123.00 | 123.00 | 122.00 | 123.00 | 0.0M |
| 2024-10-17 | 123.00 | 125.00 | 123.00 | 125.00 | 0.0M |
| 2024-10-16 | 123.00 | 124.00 | 122.00 | 123.00 | 0.0M |
| 2024-10-15 | 122.00 | 124.00 | 122.00 | 123.00 | 0.0M |
| 2024-10-14 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2024-10-11 | 120.00 | 122.00 | 120.00 | 122.00 | 0.0M |
| 2024-10-10 | 122.00 | 123.00 | 122.00 | 123.00 | 0.0M |
| 2024-10-09 | 122.00 | 123.00 | 122.00 | 123.00 | 0.0M |
| 2024-10-08 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2024-10-07 | 120.00 | 121.00 | 120.00 | 120.00 | 0.0M |
| 2024-10-04 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2024-10-03 | 121.00 | 121.00 | 120.00 | 121.00 | 0.0M |
| 2024-10-02 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2024-10-01 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2024-09-30 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2024-09-27 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2024-09-26 | 120.00 | 121.00 | 120.00 | 120.00 | 0.0M |
| 2024-09-25 | 120.00 | 120.00 | 119.00 | 119.00 | 0.0M |
| 2024-09-24 | 121.00 | 121.00 | 121.00 | 121.00 | 0.0M |
| 2024-09-23 | 121.00 | 121.00 | 120.00 | 121.00 | 0.0M |
| 2024-09-20 | 121.00 | 121.00 | 120.00 | 121.00 | 0.0M |
| 2024-09-19 | 122.00 | 122.00 | 120.00 | 120.00 | 0.0M |
| 2024-09-18 | 122.00 | 122.00 | 121.00 | 122.00 | 0.0M |
| 2024-09-17 | 120.00 | 122.00 | 119.00 | 119.00 | 0.0M |
| 2024-09-16 | 119.00 | 120.00 | 119.00 | 119.00 | 0.0M |
| 2024-09-13 | 116.00 | 120.00 | 116.00 | 119.00 | 0.0M |
| 2024-09-11 | 82.50 | 83.50 | 81.50 | 83.50 | 0.0M |
| 2024-09-10 | 82.50 | 83.00 | 82.50 | 83.00 | 0.0M |
| 2024-09-09 | 82.50 | 82.50 | 82.50 | 82.50 | 0.0M |
| 2024-09-06 | 82.50 | 83.50 | 82.50 | 83.50 | 0.0M |
| 2024-09-03 | 84.00 | 84.00 | 83.00 | 83.00 | 0.0M |
| 2024-09-02 | 84.00 | 84.50 | 84.00 | 84.50 | 0.0M |
| 2024-08-30 | 84.00 | 84.00 | 84.00 | 84.00 | 0.0M |
| 2024-08-29 | 85.50 | 85.50 | 85.50 | 85.50 | 0.0M |
| 2024-08-28 | 83.50 | 86.00 | 82.50 | 84.00 | 0.0M |
| 2024-08-27 | 83.00 | 83.00 | 83.00 | 83.00 | 0.0M |
| 2024-08-26 | 83.00 | 83.00 | 81.50 | 82.00 | 0.0M |
| 2024-08-23 | 82.00 | 82.50 | 82.00 | 82.50 | 0.0M |
| 2024-08-19 | 81.00 | 82.50 | 81.00 | 82.50 | 0.0M |
| 2024-08-16 | 79.50 | 80.00 | 79.50 | 80.00 | 0.0M |
| 2024-08-15 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0M |
| 2024-08-14 | 79.50 | 79.50 | 79.50 | 79.50 | 0.0M |
| 2024-08-13 | 79.50 | 80.00 | 79.50 | 79.50 | 0.0M |
| 2024-08-09 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-08-08 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-08-07 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-08-06 | 80.00 | 81.00 | 80.00 | 81.00 | 0.0M |
| 2024-08-05 | 81.00 | 82.00 | 81.00 | 82.00 | 0.0M |
| 2024-08-02 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-08-01 | 79.00 | 82.50 | 79.00 | 82.50 | 0.0M |
| 2024-07-31 | 79.50 | 79.50 | 79.00 | 79.00 | 0.0M |
| 2024-07-30 | 78.50 | 81.00 | 78.50 | 81.00 | 0.0M |
| 2024-07-29 | 78.00 | 78.50 | 78.00 | 78.50 | 0.0M |
| 2024-07-26 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2024-07-25 | 77.50 | 83.00 | 77.50 | 78.00 | 0.0M |
| 2024-07-24 | 82.00 | 83.00 | 82.00 | 83.00 | 0.0M |
| 2024-07-23 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2024-07-22 | 81.00 | 84.50 | 81.00 | 84.50 | 0.0M |
| 2024-07-19 | 81.00 | 81.00 | 80.50 | 81.00 | 0.0M |
| 2024-07-18 | 81.00 | 81.00 | 81.00 | 81.00 | 0.0M |
| 2024-07-17 | 84.50 | 84.50 | 82.00 | 82.00 | 0.0M |
| 2024-07-16 | 84.00 | 84.50 | 84.00 | 84.50 | 0.0M |
| 2024-07-15 | 82.00 | 86.50 | 81.50 | 84.50 | 0.0M |
| 2024-07-12 | 77.00 | 80.50 | 77.00 | 80.50 | 0.0M |
| 2024-07-11 | 77.00 | 77.00 | 74.50 | 75.00 | 0.0M |
| 2024-07-10 | 71.50 | 75.00 | 71.50 | 75.00 | 0.0M |
| 2024-07-09 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-07-08 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-07-05 | 69.50 | 69.50 | 69.00 | 69.50 | 0.0M |
| 2024-07-01 | 70.00 | 70.00 | 69.50 | 69.50 | 0.0M |
| 2024-06-28 | 66.50 | 66.50 | 66.50 | 66.50 | 0.0M |
| 2024-06-27 | 67.50 | 67.50 | 65.50 | 66.50 | 0.0M |
| 2024-06-26 | 68.50 | 68.50 | 67.50 | 67.50 | 0.0M |
| 2024-06-25 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-06-24 | 69.00 | 69.50 | 69.00 | 69.50 | 0.0M |
| 2024-06-21 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2024-06-20 | 68.50 | 68.50 | 68.50 | 68.50 | 0.0M |
| 2024-06-18 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-06-17 | 68.00 | 70.50 | 66.00 | 69.50 | 0.0M |
| 2024-06-14 | 71.00 | 71.00 | 66.00 | 69.50 | 0.0M |
| 2024-06-13 | 72.00 | 72.00 | 71.50 | 71.50 | 0.0M |
| 2024-06-11 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-06-10 | 72.50 | 73.50 | 72.50 | 73.00 | 0.0M |
| 2024-06-07 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2024-06-05 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2024-06-03 | 73.50 | 74.00 | 73.50 | 74.00 | 0.0M |
| 2024-05-31 | 73.50 | 73.50 | 73.00 | 73.00 | 0.0M |
| 2024-05-30 | 72.50 | 74.00 | 72.50 | 74.00 | 0.0M |
| 2024-05-28 | 75.50 | 75.50 | 74.50 | 75.50 | 0.0M |
| 2024-05-27 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2024-05-23 | 73.50 | 75.00 | 73.50 | 74.50 | 0.0M |
| 2024-05-22 | 75.00 | 75.00 | 71.50 | 73.00 | 0.0M |
| 2024-05-17 | 74.00 | 74.50 | 74.00 | 74.50 | 0.0M |
| 2024-05-15 | 74.00 | 75.00 | 74.00 | 75.00 | 0.0M |
| 2024-05-08 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0M |
| 2024-05-07 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2024-05-03 | 73.50 | 73.50 | 73.50 | 73.50 | 0.0M |
| 2024-05-02 | 74.00 | 74.00 | 72.50 | 72.50 | 0.0M |
| 2024-04-30 | 73.50 | 73.50 | 73.00 | 73.00 | 0.0M |
| 2024-04-26 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0M |
| 2024-04-25 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-04-23 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0M |
| 2024-04-15 | 76.00 | 76.00 | 76.00 | 76.00 | 0.0M |
| 2024-04-12 | 76.50 | 76.50 | 76.00 | 76.00 | 0.0M |
| 2024-04-10 | 81.00 | 81.00 | 77.00 | 77.00 | 0.0M |
| 2024-04-09 | 76.00 | 76.00 | 75.00 | 75.00 | 0.0M |
| 2024-04-05 | 76.50 | 76.50 | 76.00 | 76.00 | 0.0M |
| 2024-04-04 | 77.00 | 78.00 | 77.00 | 77.00 | 0.0M |
| 2024-04-03 | 76.00 | 78.00 | 76.00 | 77.00 | 0.0M |
| 2024-04-02 | 76.00 | 76.00 | 75.50 | 76.00 | 0.0M |
| 2024-03-28 | 75.50 | 76.00 | 75.50 | 76.00 | 0.0M |
| 2024-03-27 | 76.50 | 77.50 | 76.00 | 76.00 | 0.0M |
| 2024-03-26 | 76.00 | 76.00 | 75.00 | 76.00 | 0.0M |
| 2024-03-25 | 75.00 | 75.50 | 75.00 | 75.50 | 0.0M |
| 2024-03-21 | 74.00 | 74.00 | 73.50 | 73.50 | 0.0M |
| 2024-03-19 | 75.00 | 75.00 | 74.00 | 74.00 | 0.0M |
| 2024-03-18 | 73.50 | 75.50 | 73.50 | 75.50 | 0.0M |
| 2024-03-15 | 72.00 | 73.00 | 72.00 | 73.00 | 0.0M |
| 2024-03-13 | 73.50 | 73.50 | 72.00 | 72.00 | 0.0M |
| 2024-03-12 | 73.50 | 73.50 | 73.50 | 73.50 | 0.0M |
| 2024-03-11 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2024-03-08 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-03-07 | 73.50 | 75.00 | 73.50 | 75.00 | 0.0M |
| 2024-03-05 | 73.00 | 73.00 | 72.50 | 72.50 | 0.0M |
| 2024-03-04 | 72.50 | 72.50 | 72.50 | 72.50 | 0.0M |
| 2024-03-01 | 74.00 | 75.50 | 74.00 | 75.00 | 0.0M |
| 2024-02-29 | 73.50 | 73.50 | 73.50 | 73.50 | 0.0M |
| 2024-02-28 | 74.00 | 74.00 | 73.50 | 73.50 | 0.0M |
| 2024-02-26 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-02-23 | 74.50 | 74.50 | 73.50 | 74.50 | 0.0M |
| 2024-02-22 | 73.00 | 74.50 | 73.00 | 74.50 | 0.0M |
| 2024-02-21 | 73.50 | 74.00 | 73.00 | 73.00 | 0.0M |
| 2024-02-20 | 75.50 | 75.50 | 74.00 | 74.00 | 0.0M |
| 2024-02-19 | 74.00 | 74.00 | 73.50 | 74.00 | 0.0M |
| 2024-02-16 | 73.50 | 74.00 | 73.50 | 74.00 | 0.0M |
| 2024-02-15 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-02-13 | 74.00 | 74.50 | 74.00 | 74.50 | 0.0M |
| 2024-02-12 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0M |
| 2024-02-09 | 76.00 | 76.00 | 75.50 | 75.50 | 0.0M |
| 2024-02-08 | 76.50 | 76.50 | 76.00 | 76.00 | 0.0M |
| 2024-02-07 | 76.50 | 78.00 | 76.50 | 78.00 | 0.0M |
| 2024-02-06 | 77.00 | 77.50 | 76.50 | 77.50 | 0.0M |
| 2024-02-05 | 79.00 | 79.00 | 77.50 | 77.50 | 0.0M |
| 2024-02-02 | 78.50 | 79.00 | 78.50 | 78.50 | 0.0M |
| 2024-02-01 | 78.00 | 78.00 | 78.00 | 78.00 | 0.0M |
| 2024-01-31 | 79.50 | 79.50 | 77.50 | 78.00 | 0.0M |
| 2024-01-30 | 77.00 | 78.50 | 77.00 | 78.50 | 0.0M |
| 2024-01-29 | 77.00 | 78.00 | 77.00 | 77.50 | 0.0M |
| 2024-01-26 | 76.50 | 77.00 | 75.50 | 76.50 | 0.0M |
| 2024-01-25 | 75.50 | 76.00 | 75.50 | 76.00 | 0.0M |
| 2024-01-24 | 74.50 | 74.50 | 74.00 | 74.00 | 0.0M |
| 2024-01-23 | 74.50 | 74.50 | 74.00 | 74.00 | 0.0M |
| 2024-01-22 | 75.00 | 75.00 | 74.00 | 74.50 | 0.0M |
| 2024-01-19 | 73.50 | 75.00 | 73.50 | 75.00 | 0.0M |
| 2024-01-17 | 72.00 | 75.00 | 71.00 | 75.00 | 0.0M |
| 2024-01-16 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-01-12 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0M |
| 2024-01-11 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2024-01-10 | 73.00 | 73.50 | 73.00 | 73.50 | 0.0M |
| 2024-01-08 | 74.50 | 74.50 | 74.50 | 74.50 | 0.0M |
| 2024-01-05 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2024-01-04 | 75.50 | 77.50 | 75.50 | 75.50 | 0.0M |
| 2024-01-03 | 76.50 | 76.50 | 75.50 | 76.00 | 0.0M |
| 2024-01-02 | 75.50 | 76.00 | 75.00 | 76.00 | 0.0M |