149.46
最終更新: 2025-09-26
| 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 | 160.47 | 163.40 | 156.00 | 161.50 | 3.7M |
| 2024-12-30 | 154.50 | 162.80 | 154.01 | 159.00 | 4.7M |
| 2024-12-27 | 153.39 | 155.75 | 151.50 | 152.90 | 1.8M |
| 2024-12-26 | 149.63 | 158.69 | 147.98 | 153.59 | 3.2M |
| 2024-12-24 | 154.60 | 154.90 | 149.40 | 150.70 | 1.8M |
| 2024-12-23 | 146.48 | 154.90 | 146.48 | 153.00 | 2.9M |
| 2024-12-20 | 141.05 | 146.31 | 138.03 | 146.20 | 2.5M |
| 2024-12-19 | 152.30 | 153.45 | 140.00 | 140.80 | 2.8M |
| 2024-12-18 | 161.25 | 162.24 | 150.10 | 152.89 | 2.0M |
| 2024-12-17 | 162.50 | 163.45 | 158.99 | 160.80 | 2.0M |
| 2024-12-16 | 161.25 | 165.70 | 160.40 | 161.89 | 2.9M |
| 2024-12-13 | 163.29 | 163.95 | 158.60 | 161.00 | 1.7M |
| 2024-12-12 | 165.40 | 166.50 | 161.40 | 163.00 | 2.2M |
| 2024-12-11 | 165.00 | 167.00 | 160.51 | 164.00 | 2.9M |
| 2024-12-10 | 170.49 | 171.88 | 153.10 | 158.50 | 4.8M |
| 2024-12-09 | 164.00 | 173.00 | 161.25 | 169.25 | 6.1M |
| 2024-12-06 | 158.01 | 163.49 | 156.02 | 160.00 | 6.2M |
| 2024-12-05 | 149.00 | 158.50 | 147.11 | 158.00 | 7.9M |
| 2024-12-04 | 149.45 | 151.87 | 146.20 | 147.56 | 3.5M |
| 2024-12-03 | 141.75 | 152.00 | 141.00 | 147.99 | 8.7M |
| 2024-12-02 | 139.83 | 142.80 | 139.83 | 141.50 | 1.9M |
| 2024-11-29 | 140.51 | 142.98 | 138.63 | 139.95 | 1.5M |
| 2024-11-28 | 139.60 | 143.80 | 136.97 | 140.49 | 4.1M |
| 2024-11-27 | 143.25 | 144.00 | 138.10 | 139.38 | 3.8M |
| 2024-11-26 | 142.49 | 144.49 | 135.00 | 136.25 | 11.0M |
| 2024-11-25 | 127.00 | 139.39 | 125.50 | 139.39 | 5.5M |
| 2024-11-22 | 130.79 | 131.33 | 125.62 | 127.00 | 1.5M |
| 2024-11-21 | 129.44 | 130.39 | 128.50 | 130.00 | 1.1M |
| 2024-11-20 | 131.00 | 131.50 | 127.80 | 128.95 | 1.7M |
| 2024-11-19 | 129.00 | 131.50 | 129.00 | 129.71 | 1.6M |
| 2024-11-18 | 131.22 | 131.30 | 128.70 | 128.90 | 0.9M |
| 2024-11-15 | 131.40 | 131.98 | 129.50 | 130.00 | 1.3M |
| 2024-11-14 | 129.99 | 132.80 | 129.58 | 130.80 | 2.5M |
| 2024-11-13 | 131.70 | 132.10 | 129.50 | 130.00 | 1.3M |
| 2024-11-12 | 131.15 | 134.20 | 129.90 | 130.49 | 3.4M |
| 2024-11-11 | 130.31 | 131.90 | 128.99 | 130.00 | 1.3M |
| 2024-11-08 | 131.99 | 133.50 | 129.70 | 130.67 | 1.4M |
| 2024-11-07 | 129.00 | 132.00 | 127.91 | 131.10 | 1.8M |
| 2024-11-06 | 129.00 | 131.45 | 127.17 | 127.55 | 0.9M |
| 2024-11-05 | 129.50 | 129.61 | 127.76 | 128.39 | 0.6M |
| 2024-11-04 | 125.01 | 129.50 | 125.01 | 128.49 | 1.3M |
| 2024-11-01 | 123.56 | 126.00 | 123.56 | 125.66 | 0.6M |
| 2024-10-31 | 127.00 | 128.00 | 124.80 | 124.95 | 1.1M |
| 2024-10-30 | 128.50 | 129.50 | 125.50 | 128.00 | 1.1M |
| 2024-10-29 | 133.50 | 134.00 | 127.52 | 128.49 | 1.3M |
| 2024-10-28 | 132.50 | 135.50 | 131.10 | 132.90 | 2.1M |
| 2024-10-25 | 135.55 | 136.40 | 131.36 | 131.50 | 1.6M |
| 2024-10-24 | 137.80 | 137.80 | 134.50 | 134.50 | 2.1M |
| 2024-10-23 | 133.30 | 138.00 | 132.85 | 136.01 | 4.2M |
| 2024-10-22 | 131.99 | 134.25 | 131.50 | 133.00 | 2.0M |
| 2024-10-21 | 131.00 | 131.90 | 129.51 | 130.20 | 0.5M |
| 2024-10-18 | 133.10 | 133.99 | 129.48 | 129.80 | 0.6M |
| 2024-10-17 | 132.28 | 135.51 | 131.51 | 133.00 | 2.3M |
| 2024-10-16 | 135.90 | 137.00 | 131.00 | 131.95 | 3.0M |
| 2024-10-15 | 128.98 | 134.50 | 127.00 | 134.49 | 2.1M |
| 2024-10-14 | 127.01 | 130.39 | 127.01 | 128.15 | 0.7M |
| 2024-10-11 | 128.80 | 129.20 | 126.00 | 127.00 | 0.3M |
| 2024-10-10 | 133.10 | 133.50 | 127.50 | 128.45 | 0.9M |
| 2024-10-09 | 132.10 | 137.80 | 131.50 | 134.85 | 3.9M |
| 2024-10-08 | 126.70 | 131.90 | 126.70 | 131.25 | 1.8M |
| 2024-10-07 | 126.00 | 128.75 | 125.00 | 127.01 | 1.4M |
| 2024-10-04 | 125.00 | 126.35 | 124.00 | 125.00 | 0.6M |
| 2024-10-03 | 124.01 | 125.90 | 123.90 | 124.25 | 0.6M |
| 2024-10-02 | 124.89 | 126.25 | 123.50 | 124.40 | 0.5M |
| 2024-10-01 | 124.60 | 126.15 | 123.90 | 125.70 | 0.5M |
| 2024-09-30 | 125.50 | 126.75 | 123.85 | 124.95 | 0.8M |
| 2024-09-27 | 126.15 | 126.99 | 124.00 | 125.50 | 1.2M |
| 2024-09-26 | 129.00 | 129.49 | 126.00 | 126.15 | 0.9M |
| 2024-09-25 | 126.50 | 128.97 | 126.06 | 127.91 | 0.9M |
| 2024-09-24 | 126.00 | 127.35 | 124.08 | 126.00 | 0.8M |
| 2024-09-23 | 126.55 | 127.39 | 125.00 | 125.89 | 0.5M |
| 2024-09-20 | 126.99 | 127.49 | 125.65 | 126.30 | 0.4M |
| 2024-09-19 | 130.01 | 130.45 | 126.00 | 126.50 | 0.6M |
| 2024-09-18 | 126.90 | 131.25 | 126.45 | 129.47 | 1.5M |
| 2024-09-16 | 128.90 | 129.87 | 126.90 | 127.16 | 0.5M |
| 2024-09-13 | 135.40 | 135.90 | 128.00 | 128.75 | 2.3M |
| 2024-09-12 | 132.00 | 138.90 | 131.10 | 132.99 | 4.8M |
| 2024-09-11 | 135.10 | 136.70 | 130.50 | 132.00 | 1.9M |
| 2024-09-10 | 126.00 | 133.00 | 126.00 | 132.60 | 2.5M |
| 2024-09-09 | 126.00 | 126.00 | 124.49 | 124.60 | 0.1M |
| 2024-09-06 | 127.00 | 127.50 | 124.60 | 125.00 | 0.4M |
| 2024-09-05 | 127.80 | 128.10 | 126.10 | 126.90 | 0.3M |
| 2024-09-04 | 127.04 | 128.40 | 127.00 | 127.10 | 0.3M |
| 2024-09-03 | 125.60 | 128.13 | 125.00 | 127.50 | 0.6M |
| 2024-09-02 | 128.00 | 128.50 | 124.10 | 125.43 | 0.6M |
| 2024-08-30 | 129.55 | 130.88 | 127.46 | 128.00 | 0.8M |
| 2024-08-29 | 129.01 | 131.99 | 126.72 | 129.80 | 1.6M |
| 2024-08-28 | 130.49 | 131.25 | 129.00 | 129.40 | 0.8M |
| 2024-08-27 | 130.51 | 131.45 | 129.00 | 129.99 | 0.8M |
| 2024-08-26 | 133.00 | 133.00 | 129.99 | 131.00 | 0.9M |
| 2024-08-23 | 132.51 | 135.40 | 131.30 | 131.88 | 1.8M |
| 2024-08-22 | 131.88 | 133.75 | 129.21 | 132.00 | 2.2M |
| 2024-08-21 | 125.05 | 133.18 | 125.05 | 130.60 | 3.6M |
| 2024-08-20 | 126.88 | 128.12 | 124.20 | 124.55 | 1.1M |
| 2024-08-19 | 128.50 | 129.90 | 125.11 | 125.85 | 1.2M |
| 2024-08-16 | 133.90 | 135.39 | 126.05 | 129.00 | 1.9M |
| 2024-08-15 | 135.73 | 137.50 | 133.04 | 134.30 | 1.4M |
| 2024-08-13 | 135.90 | 136.75 | 134.00 | 134.85 | 2.0M |
| 2024-08-12 | 138.10 | 141.75 | 134.55 | 135.00 | 3.5M |
| 2024-08-09 | 136.69 | 140.50 | 135.70 | 136.75 | 4.5M |
| 2024-08-08 | 135.40 | 137.41 | 134.02 | 135.95 | 2.0M |
| 2024-08-07 | 135.47 | 137.55 | 134.50 | 134.50 | 1.9M |
| 2024-08-06 | 135.99 | 136.60 | 131.90 | 134.50 | 2.1M |
| 2024-08-05 | 136.98 | 138.75 | 131.00 | 132.98 | 2.4M |
| 2024-08-02 | 139.90 | 142.50 | 135.80 | 136.80 | 3.8M |
| 2024-08-01 | 136.75 | 138.70 | 134.51 | 137.00 | 1.8M |
| 2024-07-31 | 139.99 | 142.90 | 136.40 | 136.99 | 1.4M |
| 2024-07-30 | 143.00 | 145.36 | 140.00 | 140.51 | 3.2M |
| 2024-07-29 | 136.00 | 146.90 | 136.00 | 142.64 | 5.9M |
| 2024-07-26 | 140.00 | 142.99 | 134.97 | 136.00 | 1.7M |
| 2024-07-25 | 145.70 | 145.70 | 139.00 | 140.00 | 1.8M |
| 2024-07-24 | 146.55 | 148.00 | 144.10 | 144.80 | 3.9M |
| 2024-07-23 | 142.50 | 147.80 | 142.22 | 145.49 | 7.0M |
| 2024-07-22 | 138.00 | 142.77 | 136.60 | 140.95 | 5.1M |
| 2024-07-19 | 152.10 | 154.00 | 138.75 | 139.49 | 8.8M |
| 2024-07-18 | 147.00 | 150.92 | 145.65 | 150.92 | 8.3M |
| 2024-07-15 | 133.50 | 139.80 | 133.50 | 137.52 | 5.7M |
| 2024-07-12 | 134.00 | 134.65 | 127.99 | 132.65 | 2.1M |
| 2024-07-11 | 135.00 | 136.00 | 133.26 | 133.49 | 1.7M |
| 2024-07-10 | 137.51 | 139.50 | 134.25 | 134.50 | 3.4M |
| 2024-07-09 | 136.12 | 140.75 | 136.12 | 137.34 | 2.4M |
| 2024-07-08 | 138.90 | 138.90 | 135.98 | 136.07 | 0.7M |
| 2024-07-05 | 140.98 | 140.99 | 137.22 | 137.90 | 1.1M |
| 2024-07-04 | 141.00 | 144.00 | 138.80 | 140.74 | 3.5M |
| 2024-07-03 | 137.38 | 143.65 | 137.25 | 140.65 | 5.2M |
| 2024-07-02 | 136.80 | 139.00 | 136.51 | 137.22 | 1.1M |
| 2024-07-01 | 136.00 | 139.40 | 134.10 | 136.89 | 2.3M |
| 2024-06-28 | 138.50 | 139.11 | 134.60 | 135.00 | 1.4M |
| 2024-06-27 | 140.00 | 141.20 | 137.80 | 138.25 | 1.9M |
| 2024-06-26 | 142.00 | 143.25 | 138.00 | 138.90 | 2.5M |
| 2024-06-25 | 141.99 | 144.50 | 140.02 | 141.50 | 3.2M |
| 2024-06-24 | 143.01 | 143.70 | 137.61 | 141.39 | 2.8M |
| 2024-06-21 | 146.88 | 147.42 | 140.50 | 142.16 | 3.0M |
| 2024-06-20 | 143.90 | 148.70 | 143.21 | 146.45 | 4.3M |
| 2024-06-14 | 142.00 | 148.40 | 140.75 | 143.01 | 7.9M |
| 2024-06-13 | 138.00 | 143.89 | 136.00 | 141.70 | 7.7M |
| 2024-06-12 | 130.00 | 140.00 | 128.00 | 138.90 | 5.9M |
| 2024-06-11 | 135.99 | 136.60 | 127.50 | 130.00 | 3.6M |
| 2024-06-10 | 134.49 | 136.25 | 131.50 | 134.05 | 3.4M |
| 2024-06-07 | 130.00 | 138.44 | 122.62 | 133.26 | 8.0M |
| 2024-06-06 | 141.88 | 144.43 | 130.51 | 130.51 | 6.7M |
| 2024-06-05 | 144.75 | 153.50 | 139.00 | 141.00 | 13.2M |
| 2024-06-04 | 141.10 | 149.49 | 137.37 | 144.59 | 11.5M |
| 2024-06-03 | 132.55 | 140.31 | 132.55 | 140.31 | 9.4M |
| 2024-05-31 | 120.01 | 129.92 | 120.01 | 129.92 | 5.2M |
| 2024-05-30 | 120.00 | 123.40 | 119.57 | 120.98 | 1.6M |
| 2024-05-29 | 122.70 | 123.10 | 119.30 | 120.00 | 2.4M |
| 2024-05-27 | 122.10 | 125.23 | 121.00 | 122.65 | 4.3M |
| 2024-05-24 | 123.00 | 124.39 | 121.00 | 121.40 | 3.5M |
| 2024-05-23 | 116.00 | 123.35 | 114.62 | 120.58 | 4.0M |
| 2024-05-22 | 124.72 | 126.00 | 116.00 | 116.00 | 4.5M |
| 2024-05-21 | 125.00 | 128.88 | 122.20 | 124.37 | 7.3M |
| 2024-05-20 | 113.90 | 121.32 | 113.88 | 121.32 | 7.9M |
| 2024-05-17 | 113.51 | 114.49 | 112.60 | 112.90 | 0.9M |
| 2024-05-16 | 111.25 | 114.50 | 111.25 | 113.49 | 1.3M |
| 2024-05-15 | 113.50 | 114.89 | 111.31 | 111.55 | 0.7M |
| 2024-05-14 | 115.00 | 115.65 | 111.80 | 112.87 | 1.1M |
| 2024-05-13 | 116.30 | 117.00 | 114.10 | 114.72 | 1.9M |
| 2024-05-10 | 117.56 | 117.56 | 114.75 | 114.81 | 1.9M |
| 2024-05-09 | 114.50 | 117.70 | 113.01 | 116.50 | 3.7M |
| 2024-05-08 | 112.50 | 115.47 | 112.00 | 113.99 | 2.7M |
| 2024-05-07 | 111.00 | 113.78 | 110.10 | 112.18 | 2.3M |
| 2024-05-06 | 111.25 | 113.99 | 110.12 | 110.60 | 2.2M |
| 2024-05-03 | 108.00 | 112.94 | 108.00 | 109.75 | 3.3M |
| 2024-05-02 | 115.13 | 115.61 | 112.46 | 112.46 | 5.4M |
| 2024-04-30 | 129.13 | 131.00 | 120.37 | 120.37 | 3.1M |
| 2024-04-29 | 130.25 | 134.67 | 129.20 | 129.90 | 4.0M |
| 2024-04-26 | 133.40 | 133.50 | 129.20 | 129.73 | 1.9M |
| 2024-04-25 | 137.49 | 137.75 | 132.00 | 132.20 | 5.3M |
| 2024-04-24 | 128.00 | 137.40 | 127.39 | 136.59 | 11.0M |
| 2024-04-23 | 135.00 | 137.00 | 126.75 | 127.40 | 6.7M |
| 2024-04-22 | 123.00 | 131.99 | 121.61 | 131.99 | 5.6M |
| 2024-04-19 | 121.00 | 124.15 | 119.00 | 122.00 | 4.2M |
| 2024-04-18 | 121.40 | 122.50 | 119.60 | 121.48 | 1.0M |
| 2024-04-17 | 122.52 | 123.44 | 121.10 | 121.65 | 1.4M |
| 2024-04-16 | 122.00 | 125.90 | 121.70 | 122.00 | 3.4M |
| 2024-04-15 | 122.40 | 123.50 | 121.00 | 121.61 | 1.2M |
| 2024-04-09 | 125.80 | 125.88 | 122.30 | 122.55 | 1.1M |
| 2024-04-08 | 122.05 | 126.95 | 121.55 | 124.80 | 3.5M |
| 2024-04-04 | 119.99 | 122.99 | 119.99 | 121.47 | 1.4M |
| 2024-04-03 | 119.50 | 123.00 | 118.51 | 119.79 | 1.1M |
| 2024-04-02 | 120.25 | 121.00 | 118.80 | 119.00 | 0.6M |
| 2024-04-01 | 121.50 | 122.50 | 120.40 | 120.51 | 0.6M |
| 2024-03-29 | 124.50 | 124.97 | 121.15 | 122.15 | 0.7M |
| 2024-03-28 | 123.50 | 125.47 | 122.61 | 124.50 | 1.6M |
| 2024-03-27 | 121.11 | 124.29 | 121.00 | 123.10 | 1.3M |
| 2024-03-26 | 120.12 | 122.40 | 119.30 | 121.12 | 1.0M |
| 2024-03-25 | 122.97 | 122.97 | 118.85 | 119.01 | 0.7M |
| 2024-03-22 | 120.05 | 126.31 | 120.00 | 121.55 | 3.5M |
| 2024-03-21 | 123.11 | 125.00 | 117.41 | 118.10 | 1.2M |
| 2024-03-20 | 125.00 | 127.65 | 123.00 | 124.31 | 1.7M |
| 2024-03-19 | 124.45 | 127.75 | 123.50 | 124.00 | 1.6M |
| 2024-03-18 | 127.51 | 130.77 | 123.70 | 125.37 | 1.9M |
| 2024-03-15 | 132.00 | 133.25 | 127.06 | 128.20 | 2.9M |
| 2024-03-14 | 124.00 | 130.43 | 123.00 | 130.43 | 3.8M |
| 2024-03-13 | 130.06 | 133.50 | 121.30 | 121.65 | 3.7M |
| 2024-03-12 | 135.51 | 139.15 | 129.15 | 129.95 | 4.4M |
| 2024-03-11 | 134.40 | 139.98 | 132.76 | 135.25 | 6.8M |
| 2024-03-08 | 133.80 | 136.95 | 132.50 | 133.00 | 3.3M |
| 2024-03-07 | 128.00 | 137.90 | 128.00 | 133.00 | 5.8M |
| 2024-03-06 | 141.00 | 141.88 | 135.50 | 135.65 | 6.3M |
| 2024-03-05 | 128.75 | 137.26 | 128.50 | 137.26 | 7.6M |
| 2024-03-04 | 127.99 | 130.25 | 124.25 | 127.71 | 4.2M |
| 2024-03-01 | 125.80 | 128.20 | 122.22 | 125.60 | 2.2M |
| 2024-02-29 | 127.00 | 130.74 | 125.31 | 126.70 | 5.2M |
| 2024-02-28 | 126.00 | 130.95 | 124.00 | 125.89 | 4.2M |
| 2024-02-27 | 130.80 | 135.00 | 125.00 | 126.90 | 8.2M |
| 2024-02-26 | 119.00 | 127.20 | 117.60 | 127.20 | 3.8M |
| 2024-02-23 | 118.00 | 120.30 | 114.05 | 117.50 | 6.0M |
| 2024-02-22 | 108.00 | 113.81 | 107.32 | 113.81 | 2.4M |
| 2024-02-21 | 103.00 | 105.87 | 100.60 | 105.87 | 2.2M |
| 2024-02-20 | 97.52 | 102.00 | 97.52 | 98.80 | 1.3M |
| 2024-02-19 | 92.90 | 97.00 | 92.00 | 96.31 | 0.7M |
| 2024-02-16 | 95.65 | 99.20 | 93.62 | 94.51 | 0.9M |
| 2024-02-15 | 100.01 | 101.50 | 97.01 | 97.84 | 1.0M |
| 2024-02-14 | 100.00 | 103.00 | 99.01 | 100.50 | 2.4M |
| 2024-02-13 | 91.50 | 97.58 | 88.01 | 97.58 | 1.9M |
| 2024-02-12 | 92.99 | 93.00 | 87.00 | 91.90 | 1.0M |
| 2024-02-09 | 95.15 | 95.15 | 89.01 | 91.55 | 0.6M |
| 2024-02-07 | 93.91 | 96.70 | 93.91 | 96.60 | 0.6M |
| 2024-02-06 | 92.00 | 94.40 | 90.60 | 94.00 | 0.5M |
| 2024-02-02 | 88.53 | 92.75 | 88.53 | 91.40 | 0.5M |
| 2024-02-01 | 90.85 | 90.85 | 87.00 | 89.01 | 0.2M |
| 2024-01-31 | 88.60 | 91.50 | 88.60 | 89.50 | 0.5M |
| 2024-01-30 | 92.98 | 95.40 | 88.00 | 89.00 | 0.7M |
| 2024-01-29 | 95.29 | 95.30 | 92.11 | 92.50 | 0.2M |
| 2024-01-26 | 96.11 | 98.00 | 94.49 | 94.90 | 0.6M |
| 2024-01-25 | 100.00 | 100.30 | 97.12 | 97.47 | 0.5M |
| 2024-01-24 | 101.00 | 102.40 | 99.47 | 100.00 | 1.1M |
| 2024-01-23 | 98.00 | 101.30 | 96.07 | 99.80 | 1.4M |
| 2024-01-22 | 97.85 | 97.90 | 95.02 | 96.50 | 0.4M |
| 2024-01-19 | 98.74 | 99.99 | 96.05 | 96.23 | 0.5M |
| 2024-01-18 | 98.00 | 98.94 | 96.10 | 97.50 | 0.5M |
| 2024-01-17 | 100.49 | 103.40 | 97.52 | 97.61 | 1.6M |
| 2024-01-16 | 100.35 | 100.95 | 98.60 | 100.65 | 0.7M |
| 2024-01-15 | 101.99 | 102.50 | 100.01 | 100.30 | 0.8M |
| 2024-01-12 | 103.99 | 105.51 | 100.35 | 101.00 | 1.1M |
| 2024-01-11 | 104.05 | 104.80 | 102.53 | 103.02 | 0.7M |
| 2024-01-10 | 102.99 | 105.58 | 101.75 | 103.20 | 1.5M |
| 2024-01-09 | 103.70 | 104.00 | 100.10 | 101.02 | 0.7M |
| 2024-01-08 | 105.00 | 105.40 | 102.20 | 102.50 | 0.5M |
| 2024-01-05 | 106.49 | 108.25 | 100.01 | 104.95 | 1.0M |
| 2024-01-04 | 104.95 | 106.85 | 101.92 | 106.20 | 0.8M |
| 2024-01-03 | 106.51 | 107.86 | 104.40 | 104.70 | 0.9M |
| 2024-01-02 | 108.50 | 109.50 | 105.50 | 107.00 | 2.1M |
| 2024-01-01 | 100.50 | 106.93 | 100.50 | 106.93 | 1.9M |