88.96
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 | 93.47 | 93.47 | 86.50 | 87.09 | 2.9M |
| 2024-12-30 | 93.40 | 96.58 | 90.24 | 92.92 | 3.3M |
| 2024-12-27 | 94.50 | 96.40 | 91.38 | 91.71 | 3.1M |
| 2024-12-26 | 92.15 | 96.00 | 91.40 | 93.25 | 3.8M |
| 2024-12-25 | 89.24 | 94.00 | 85.60 | 91.10 | 4.9M |
| 2024-12-24 | 89.89 | 91.00 | 88.20 | 89.33 | 2.8M |
| 2024-12-23 | 94.00 | 94.95 | 87.87 | 87.87 | 3.3M |
| 2024-12-20 | 91.47 | 95.50 | 90.77 | 93.80 | 2.5M |
| 2024-12-19 | 90.90 | 92.82 | 90.55 | 91.19 | 2.0M |
| 2024-12-18 | 94.17 | 94.90 | 91.50 | 92.98 | 2.3M |
| 2024-12-17 | 96.67 | 101.58 | 93.98 | 94.17 | 3.0M |
| 2024-12-16 | 102.37 | 105.00 | 99.20 | 100.91 | 2.8M |
| 2024-12-13 | 105.00 | 108.00 | 102.50 | 104.20 | 4.2M |
| 2024-12-12 | 105.00 | 110.00 | 101.45 | 108.78 | 5.0M |
| 2024-12-11 | 104.38 | 105.00 | 101.16 | 104.59 | 3.6M |
| 2024-12-10 | 100.99 | 106.64 | 99.03 | 105.00 | 6.5M |
| 2024-12-09 | 95.80 | 98.20 | 94.73 | 96.10 | 2.2M |
| 2024-12-06 | 97.12 | 97.50 | 94.12 | 96.77 | 2.6M |
| 2024-12-05 | 96.50 | 98.60 | 94.75 | 96.80 | 2.4M |
| 2024-12-04 | 98.40 | 100.10 | 96.00 | 96.32 | 2.5M |
| 2024-12-03 | 104.72 | 104.85 | 98.03 | 100.60 | 2.9M |
| 2024-12-02 | 100.56 | 105.00 | 98.97 | 103.69 | 3.9M |
| 2024-11-29 | 100.00 | 102.66 | 96.00 | 98.51 | 4.6M |
| 2024-11-28 | 100.00 | 105.20 | 97.66 | 101.80 | 5.0M |
| 2024-11-27 | 91.66 | 100.67 | 90.44 | 99.80 | 4.3M |
| 2024-11-26 | 93.80 | 95.22 | 91.00 | 91.63 | 1.9M |
| 2024-11-25 | 94.90 | 95.06 | 91.00 | 94.17 | 2.3M |
| 2024-11-22 | 98.48 | 99.00 | 93.33 | 93.53 | 3.5M |
| 2024-11-21 | 98.11 | 100.76 | 97.20 | 98.00 | 2.7M |
| 2024-11-20 | 94.50 | 102.00 | 93.51 | 100.30 | 4.8M |
| 2024-11-19 | 94.00 | 98.95 | 90.26 | 95.88 | 5.8M |
| 2024-11-18 | 92.85 | 97.88 | 88.50 | 97.26 | 6.0M |
| 2024-11-15 | 103.27 | 104.86 | 94.30 | 94.33 | 6.1M |
| 2024-11-14 | 108.00 | 109.94 | 103.50 | 103.57 | 4.0M |
| 2024-11-13 | 106.00 | 109.46 | 105.10 | 109.45 | 3.2M |
| 2024-11-12 | 119.80 | 120.00 | 104.85 | 107.49 | 7.2M |
| 2024-11-11 | 116.00 | 120.79 | 114.48 | 118.77 | 5.9M |
| 2024-11-08 | 114.78 | 126.22 | 113.50 | 119.00 | 5.4M |
| 2024-11-07 | 112.50 | 115.88 | 109.88 | 115.18 | 4.7M |
| 2024-11-06 | 119.50 | 130.50 | 115.68 | 117.20 | 6.2M |
| 2024-11-05 | 104.29 | 115.00 | 102.31 | 112.78 | 5.1M |
| 2024-11-04 | 104.88 | 108.03 | 100.70 | 104.29 | 5.2M |
| 2024-11-01 | 120.00 | 122.83 | 102.80 | 103.77 | 7.3M |
| 2024-10-31 | 117.21 | 128.00 | 116.93 | 122.27 | 7.0M |
| 2024-10-30 | 107.00 | 123.80 | 106.20 | 119.03 | 7.0M |
| 2024-10-29 | 112.02 | 115.78 | 108.30 | 108.91 | 5.6M |
| 2024-10-28 | 123.70 | 125.39 | 112.80 | 114.05 | 6.3M |
| 2024-10-25 | 118.50 | 127.97 | 117.01 | 121.28 | 5.8M |
| 2024-10-24 | 110.35 | 120.89 | 110.05 | 117.43 | 4.8M |
| 2024-10-23 | 110.31 | 129.10 | 108.00 | 115.19 | 8.3M |
| 2024-10-22 | 123.00 | 135.97 | 115.00 | 115.00 | 10.7M |
| 2024-10-21 | 106.00 | 129.72 | 105.00 | 129.72 | 12.3M |
| 2024-10-18 | 89.70 | 108.11 | 88.02 | 108.11 | 10.3M |
| 2024-10-17 | 91.26 | 96.00 | 89.12 | 90.09 | 5.2M |
| 2024-10-16 | 91.10 | 98.48 | 88.88 | 91.29 | 5.5M |
| 2024-10-15 | 88.53 | 99.87 | 85.00 | 94.05 | 7.9M |
| 2024-10-14 | 77.80 | 89.58 | 76.03 | 89.38 | 7.3M |
| 2024-10-11 | 83.77 | 84.99 | 73.89 | 77.83 | 6.5M |
| 2024-10-10 | 90.10 | 100.00 | 80.91 | 88.00 | 9.2M |
| 2024-10-09 | 83.00 | 103.88 | 81.00 | 86.62 | 10.8M |
| 2024-10-08 | 87.38 | 87.38 | 81.00 | 87.38 | 7.5M |
| 2024-09-30 | 67.00 | 72.88 | 64.00 | 72.82 | 7.4M |
| 2024-09-27 | 57.54 | 62.20 | 57.54 | 62.10 | 4.4M |
| 2024-09-26 | 52.44 | 55.00 | 51.32 | 54.80 | 3.4M |
| 2024-09-25 | 52.79 | 55.30 | 52.10 | 52.33 | 3.4M |
| 2024-09-24 | 49.95 | 53.20 | 49.58 | 53.16 | 3.8M |
| 2024-09-23 | 49.38 | 50.49 | 48.80 | 49.45 | 1.5M |
| 2024-09-20 | 49.85 | 50.88 | 48.88 | 49.38 | 1.5M |
| 2024-09-19 | 47.98 | 50.52 | 47.98 | 49.57 | 2.2M |
| 2024-09-18 | 49.05 | 49.49 | 47.16 | 47.81 | 1.5M |
| 2024-09-13 | 50.50 | 50.98 | 48.71 | 48.79 | 1.4M |
| 2024-09-12 | 50.90 | 51.95 | 49.95 | 49.97 | 1.6M |
| 2024-09-11 | 50.47 | 51.88 | 49.75 | 50.51 | 2.0M |
| 2024-09-10 | 49.69 | 51.40 | 49.01 | 50.76 | 2.2M |
| 2024-09-09 | 49.71 | 50.61 | 48.50 | 49.40 | 2.2M |
| 2024-09-06 | 52.31 | 53.68 | 50.30 | 50.37 | 3.0M |
| 2024-09-05 | 51.30 | 52.68 | 51.29 | 51.90 | 1.5M |
| 2024-09-04 | 51.93 | 52.47 | 51.10 | 51.60 | 1.5M |
| 2024-09-03 | 50.51 | 53.66 | 50.51 | 52.46 | 2.3M |
| 2024-09-02 | 53.20 | 55.35 | 51.36 | 51.78 | 4.5M |
| 2024-08-30 | 50.54 | 54.77 | 50.20 | 53.20 | 4.7M |
| 2024-08-29 | 47.37 | 52.00 | 46.84 | 50.82 | 3.8M |
| 2024-08-28 | 48.00 | 48.70 | 47.15 | 47.44 | 1.7M |
| 2024-08-27 | 49.99 | 49.99 | 48.29 | 48.29 | 1.6M |
| 2024-08-26 | 47.80 | 51.00 | 47.80 | 50.24 | 3.5M |
| 2024-08-23 | 48.61 | 49.29 | 47.58 | 47.60 | 1.4M |
| 2024-08-22 | 49.01 | 49.68 | 48.20 | 48.60 | 1.4M |
| 2024-08-21 | 49.67 | 50.31 | 49.05 | 49.44 | 1.1M |
| 2024-08-20 | 50.76 | 50.79 | 49.46 | 49.77 | 2.1M |
| 2024-08-19 | 53.00 | 53.28 | 50.43 | 50.67 | 2.7M |
| 2024-08-16 | 52.90 | 54.00 | 51.55 | 52.99 | 2.7M |
| 2024-08-15 | 52.09 | 53.55 | 51.58 | 52.78 | 1.9M |
| 2024-08-14 | 53.49 | 54.00 | 52.51 | 52.63 | 1.5M |
| 2024-08-13 | 53.88 | 54.98 | 52.66 | 53.47 | 1.9M |
| 2024-08-12 | 54.58 | 55.05 | 53.31 | 54.08 | 1.6M |
| 2024-08-09 | 54.97 | 56.50 | 54.11 | 54.81 | 2.5M |
| 2024-08-08 | 58.03 | 58.03 | 54.31 | 54.66 | 3.7M |
| 2024-08-07 | 59.00 | 59.90 | 57.81 | 58.00 | 2.6M |
| 2024-08-06 | 61.88 | 62.47 | 58.00 | 58.95 | 4.6M |
| 2024-08-05 | 66.80 | 68.50 | 60.20 | 60.20 | 5.7M |
| 2024-08-02 | 63.90 | 70.19 | 62.85 | 67.78 | 9.3M |
| 2024-08-01 | 63.75 | 66.30 | 62.44 | 65.01 | 7.4M |
| 2024-07-31 | 55.31 | 69.00 | 53.50 | 64.00 | 9.2M |
| 2024-07-30 | 58.68 | 60.78 | 57.40 | 57.64 | 4.4M |
| 2024-07-29 | 54.03 | 61.50 | 53.77 | 58.81 | 6.1M |
| 2024-07-26 | 53.20 | 55.17 | 52.51 | 54.58 | 2.2M |
| 2024-07-25 | 52.40 | 55.62 | 52.08 | 53.92 | 2.6M |
| 2024-07-24 | 53.61 | 54.80 | 52.34 | 52.71 | 1.6M |
| 2024-07-23 | 53.12 | 55.87 | 52.15 | 54.23 | 3.0M |
| 2024-07-22 | 52.48 | 54.25 | 52.40 | 53.33 | 1.7M |
| 2024-07-19 | 52.90 | 53.52 | 51.66 | 52.48 | 1.5M |
| 2024-07-18 | 52.53 | 53.37 | 50.86 | 53.01 | 2.9M |
| 2024-07-17 | 56.75 | 56.98 | 53.34 | 53.36 | 3.1M |
| 2024-07-16 | 56.09 | 57.16 | 55.14 | 56.79 | 2.3M |
| 2024-07-15 | 56.49 | 57.97 | 56.00 | 56.15 | 2.2M |
| 2024-07-12 | 56.41 | 58.35 | 55.61 | 56.04 | 2.6M |
| 2024-07-11 | 56.99 | 57.28 | 55.56 | 56.05 | 2.3M |
| 2024-07-10 | 55.46 | 56.99 | 54.91 | 55.88 | 2.7M |
| 2024-07-09 | 53.05 | 56.18 | 52.68 | 55.15 | 3.6M |
| 2024-07-08 | 54.80 | 55.87 | 52.88 | 53.55 | 2.0M |
| 2024-07-05 | 54.50 | 55.63 | 53.89 | 54.88 | 1.8M |
| 2024-07-04 | 55.47 | 57.69 | 55.43 | 55.50 | 2.7M |
| 2024-07-03 | 57.76 | 57.77 | 54.50 | 55.40 | 3.1M |
| 2024-07-02 | 60.97 | 60.97 | 57.00 | 57.53 | 3.1M |
| 2024-07-01 | 61.86 | 63.29 | 58.80 | 60.37 | 3.6M |
| 2024-06-28 | 58.60 | 65.27 | 58.60 | 62.02 | 3.7M |
| 2024-06-27 | 61.00 | 61.00 | 58.30 | 58.50 | 2.2M |
| 2024-06-26 | 59.00 | 62.00 | 57.00 | 61.38 | 3.4M |
| 2024-06-25 | 63.78 | 63.78 | 59.30 | 59.50 | 2.4M |
| 2024-06-24 | 65.09 | 67.05 | 62.80 | 62.98 | 2.4M |
| 2024-06-21 | 68.43 | 69.49 | 65.80 | 66.74 | 3.2M |
| 2024-06-20 | 68.97 | 72.10 | 67.66 | 69.00 | 5.0M |
| 2024-06-19 | 64.70 | 72.27 | 64.70 | 70.66 | 7.6M |
| 2024-06-18 | 61.68 | 65.05 | 61.68 | 64.27 | 4.1M |
| 2024-06-17 | 60.70 | 63.76 | 60.25 | 62.30 | 3.5M |
| 2024-06-14 | 61.33 | 62.00 | 60.42 | 61.11 | 2.5M |
| 2024-06-13 | 59.71 | 62.39 | 59.01 | 62.20 | 4.0M |
| 2024-06-12 | 58.61 | 60.61 | 58.50 | 60.22 | 3.5M |
| 2024-06-11 | 58.94 | 60.28 | 57.59 | 59.09 | 2.8M |
| 2024-06-07 | 59.03 | 60.49 | 57.66 | 59.84 | 3.8M |
| 2024-06-06 | 64.49 | 64.49 | 58.64 | 59.03 | 6.2M |
| 2024-06-05 | 68.87 | 69.36 | 65.08 | 65.08 | 3.2M |
| 2024-06-04 | 67.27 | 69.56 | 65.00 | 67.24 | 3.8M |
| 2024-06-03 | 65.48 | 69.21 | 65.20 | 67.25 | 4.6M |
| 2024-05-31 | 63.69 | 67.70 | 63.50 | 65.81 | 4.1M |
| 2024-05-30 | 65.40 | 65.40 | 63.65 | 63.68 | 2.6M |
| 2024-05-29 | 64.96 | 66.39 | 64.10 | 65.47 | 3.2M |
| 2024-05-28 | 67.30 | 68.25 | 64.58 | 65.00 | 4.3M |
| 2024-05-27 | 67.48 | 70.30 | 66.00 | 68.34 | 4.9M |
| 2024-05-24 | 66.01 | 70.46 | 63.13 | 68.79 | 6.5M |
| 2024-05-23 | 70.60 | 70.79 | 66.66 | 67.22 | 4.7M |
| 2024-05-22 | 69.06 | 70.09 | 67.00 | 69.99 | 5.7M |
| 2024-05-21 | 72.60 | 72.61 | 68.87 | 70.03 | 5.3M |
| 2024-05-20 | 74.70 | 76.29 | 72.04 | 74.20 | 6.2M |
| 2024-05-17 | 75.30 | 78.88 | 71.80 | 77.00 | 7.9M |
| 2024-05-16 | 72.50 | 76.56 | 72.00 | 72.22 | 6.3M |
| 2024-05-15 | 71.29 | 74.47 | 70.00 | 72.21 | 6.3M |
| 2024-05-14 | 71.03 | 71.88 | 69.49 | 70.20 | 3.8M |
| 2024-05-13 | 73.00 | 74.00 | 68.50 | 70.66 | 5.8M |
| 2024-05-10 | 79.17 | 80.05 | 73.00 | 73.40 | 5.4M |
| 2024-05-09 | 78.00 | 80.86 | 74.56 | 79.49 | 5.9M |
| 2024-05-08 | 78.10 | 79.88 | 74.01 | 78.00 | 4.8M |
| 2024-05-07 | 82.80 | 85.10 | 78.78 | 80.87 | 6.7M |
| 2024-05-06 | 78.03 | 81.00 | 77.90 | 79.88 | 4.9M |
| 2024-04-30 | 86.50 | 86.50 | 72.00 | 77.46 | 7.5M |
| 2024-04-29 | 83.90 | 89.04 | 82.50 | 88.79 | 8.1M |
| 2024-04-26 | 90.07 | 91.99 | 83.77 | 84.21 | 10.1M |
| 2024-04-25 | 84.30 | 93.87 | 84.30 | 89.89 | 8.8M |
| 2024-04-24 | 76.86 | 86.68 | 76.00 | 85.54 | 8.4M |
| 2024-04-23 | 79.87 | 82.99 | 76.06 | 77.40 | 6.8M |
| 2024-04-22 | 79.24 | 82.78 | 72.01 | 79.85 | 7.6M |
| 2024-04-19 | 78.00 | 84.84 | 77.88 | 83.23 | 10.1M |
| 2024-04-18 | 79.00 | 88.56 | 76.01 | 77.44 | 13.6M |
| 2024-04-17 | 71.00 | 82.33 | 70.00 | 82.33 | 10.3M |
| 2024-04-16 | 67.45 | 75.20 | 66.58 | 68.61 | 9.4M |
| 2024-04-15 | 60.00 | 70.69 | 60.00 | 67.45 | 8.6M |
| 2024-04-12 | 59.52 | 63.63 | 58.33 | 61.50 | 6.8M |
| 2024-04-11 | 65.99 | 68.45 | 58.38 | 59.40 | 10.1M |
| 2024-04-10 | 58.60 | 72.02 | 58.60 | 70.15 | 10.7M |
| 2024-04-09 | 60.50 | 65.80 | 59.19 | 60.02 | 6.8M |
| 2024-04-08 | 58.11 | 61.26 | 56.30 | 61.00 | 5.0M |
| 2024-04-03 | 55.40 | 61.58 | 52.55 | 59.62 | 8.9M |
| 2024-04-02 | 61.96 | 64.98 | 54.55 | 57.33 | 9.3M |
| 2024-04-01 | 62.00 | 62.85 | 58.56 | 61.52 | 6.8M |
| 2024-03-29 | 64.50 | 67.60 | 61.62 | 62.39 | 10.9M |
| 2024-03-28 | 58.55 | 67.50 | 57.78 | 67.50 | 12.4M |
| 2024-03-27 | 55.16 | 60.26 | 52.00 | 56.25 | 10.4M |
| 2024-03-26 | 53.05 | 58.85 | 52.21 | 57.00 | 9.9M |
| 2024-03-25 | 59.50 | 61.36 | 53.02 | 54.25 | 9.8M |
| 2024-03-22 | 62.66 | 62.70 | 58.25 | 59.83 | 8.5M |
| 2024-03-21 | 62.64 | 69.50 | 60.22 | 64.62 | 11.8M |
| 2024-03-20 | 53.95 | 62.16 | 53.30 | 62.16 | 10.9M |
| 2024-03-19 | 48.00 | 57.02 | 48.00 | 51.80 | 12.0M |
| 2024-03-18 | 41.00 | 47.52 | 41.00 | 47.52 | 9.4M |
| 2024-03-15 | 35.98 | 39.90 | 35.98 | 39.60 | 5.7M |
| 2024-03-14 | 36.80 | 38.30 | 35.73 | 35.98 | 4.4M |
| 2024-03-13 | 38.00 | 41.50 | 36.66 | 37.94 | 8.3M |
| 2024-03-12 | 34.99 | 40.00 | 34.99 | 38.59 | 7.4M |
| 2024-03-11 | 32.85 | 37.50 | 32.70 | 34.99 | 5.7M |
| 2024-03-08 | 31.98 | 33.33 | 31.18 | 32.87 | 3.8M |
| 2024-03-07 | 33.00 | 34.19 | 31.52 | 31.52 | 4.1M |
| 2024-03-06 | 32.00 | 34.10 | 31.40 | 33.35 | 5.3M |
| 2024-03-05 | 30.30 | 32.80 | 29.75 | 32.00 | 4.5M |
| 2024-03-04 | 29.60 | 30.85 | 29.43 | 30.54 | 3.8M |
| 2024-03-01 | 29.30 | 29.99 | 28.56 | 29.19 | 3.1M |
| 2024-02-29 | 27.43 | 29.40 | 27.40 | 29.26 | 3.2M |
| 2024-02-28 | 30.25 | 31.03 | 27.34 | 27.42 | 4.0M |
| 2024-02-27 | 29.59 | 30.23 | 29.05 | 30.03 | 2.9M |
| 2024-02-26 | 29.15 | 30.75 | 28.60 | 30.10 | 3.6M |
| 2024-02-23 | 27.99 | 28.43 | 27.18 | 28.26 | 2.3M |
| 2024-02-22 | 26.35 | 28.80 | 25.95 | 27.79 | 3.2M |
| 2024-02-21 | 25.75 | 27.21 | 25.70 | 26.10 | 1.8M |
| 2024-02-20 | 26.17 | 26.17 | 25.53 | 25.95 | 1.3M |
| 2024-02-19 | 25.90 | 26.45 | 25.17 | 26.30 | 1.9M |
| 2024-02-08 | 23.26 | 26.33 | 22.87 | 26.00 | 2.5M |
| 2024-02-07 | 23.28 | 24.47 | 22.05 | 23.32 | 3.1M |
| 2024-02-06 | 22.52 | 24.41 | 20.88 | 23.29 | 2.9M |
| 2024-02-05 | 25.23 | 25.27 | 21.00 | 22.40 | 2.4M |
| 2024-02-02 | 28.29 | 28.29 | 24.87 | 25.64 | 2.1M |
| 2024-02-01 | 27.60 | 28.85 | 26.66 | 28.17 | 1.2M |
| 2024-01-31 | 29.30 | 29.38 | 27.68 | 27.70 | 1.7M |
| 2024-01-30 | 30.80 | 30.90 | 29.40 | 29.51 | 1.3M |
| 2024-01-29 | 31.99 | 34.29 | 30.77 | 30.97 | 2.1M |
| 2024-01-26 | 32.13 | 33.51 | 31.03 | 31.17 | 2.1M |
| 2024-01-25 | 29.50 | 32.15 | 29.03 | 31.40 | 2.5M |
| 2024-01-24 | 28.35 | 29.32 | 27.77 | 29.01 | 1.3M |
| 2024-01-23 | 28.35 | 28.66 | 27.70 | 28.35 | 1.0M |
| 2024-01-22 | 30.85 | 30.85 | 27.76 | 28.35 | 2.1M |
| 2024-01-19 | 31.51 | 31.90 | 30.55 | 30.65 | 1.8M |
| 2024-01-18 | 32.61 | 32.95 | 30.41 | 31.56 | 2.2M |
| 2024-01-17 | 32.80 | 34.22 | 32.20 | 32.62 | 3.1M |
| 2024-01-16 | 31.20 | 33.10 | 30.84 | 32.79 | 2.5M |
| 2024-01-15 | 31.29 | 31.60 | 30.00 | 31.24 | 1.6M |
| 2024-01-12 | 32.33 | 34.00 | 30.40 | 31.50 | 2.6M |
| 2024-01-11 | 30.49 | 33.33 | 30.15 | 32.64 | 2.4M |
| 2024-01-10 | 30.47 | 30.67 | 29.70 | 30.15 | 0.6M |
| 2024-01-09 | 30.69 | 31.45 | 30.12 | 30.47 | 0.7M |
| 2024-01-08 | 32.03 | 32.59 | 30.60 | 30.69 | 0.8M |
| 2024-01-05 | 33.00 | 33.28 | 32.00 | 32.23 | 0.8M |
| 2024-01-04 | 33.47 | 33.49 | 32.68 | 32.99 | 0.5M |
| 2024-01-03 | 33.88 | 33.92 | 32.91 | 33.13 | 0.8M |
| 2024-01-02 | 35.30 | 35.30 | 34.09 | 34.10 | 0.7M |