205.82
最終更新: 2025-09-30
| 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 | 165.00 | 167.41 | 156.00 | 162.00 | 0.2M |
| 2024-12-30 | 140.01 | 152.19 | 139.11 | 152.19 | 0.1M |
| 2024-12-27 | 138.00 | 147.00 | 134.14 | 140.00 | 0.2M |
| 2024-12-26 | 154.99 | 167.39 | 137.50 | 143.50 | 0.6M |
| 2024-12-24 | 152.17 | 152.17 | 152.15 | 152.17 | 0.1M |
| 2024-12-23 | 138.34 | 138.34 | 130.00 | 138.34 | 0.2M |
| 2024-12-20 | 121.70 | 125.76 | 102.90 | 125.76 | 0.4M |
| 2024-12-19 | 109.90 | 114.33 | 104.00 | 114.33 | 0.3M |
| 2024-12-18 | 103.94 | 103.94 | 103.94 | 103.94 | 0.1M |
| 2024-12-17 | 90.00 | 94.49 | 89.05 | 94.49 | 0.1M |
| 2024-12-16 | 78.09 | 85.90 | 76.40 | 85.90 | 0.2M |
| 2024-12-13 | 82.73 | 82.73 | 76.01 | 78.90 | 0.0M |
| 2024-12-12 | 80.50 | 80.58 | 79.00 | 79.01 | 0.0M |
| 2024-12-11 | 78.79 | 79.48 | 78.52 | 79.32 | 0.0M |
| 2024-12-10 | 84.00 | 84.00 | 77.00 | 77.99 | 0.1M |
| 2024-12-09 | 77.49 | 84.00 | 77.45 | 81.75 | 0.1M |
| 2024-12-06 | 76.50 | 79.00 | 76.00 | 77.35 | 0.0M |
| 2024-12-05 | 76.03 | 77.10 | 76.00 | 76.68 | 0.0M |
| 2024-12-04 | 76.00 | 77.49 | 75.25 | 75.50 | 0.0M |
| 2024-12-03 | 75.53 | 76.55 | 74.04 | 75.93 | 0.0M |
| 2024-12-02 | 74.48 | 75.90 | 74.04 | 75.60 | 0.0M |
| 2024-11-29 | 74.40 | 74.40 | 72.81 | 74.00 | 0.0M |
| 2024-11-28 | 73.50 | 73.50 | 71.80 | 72.15 | 0.0M |
| 2024-11-27 | 73.00 | 73.00 | 70.66 | 72.50 | 0.0M |
| 2024-11-26 | 73.74 | 73.74 | 68.50 | 70.65 | 0.0M |
| 2024-11-25 | 73.92 | 75.70 | 70.20 | 72.38 | 0.0M |
| 2024-11-22 | 79.84 | 79.84 | 72.50 | 74.01 | 0.0M |
| 2024-11-21 | 79.50 | 79.50 | 77.00 | 77.00 | 0.0M |
| 2024-11-20 | 77.03 | 80.50 | 77.03 | 78.50 | 0.2M |
| 2024-11-19 | 72.88 | 78.50 | 71.50 | 77.00 | 0.4M |
| 2024-11-18 | 72.88 | 72.88 | 70.00 | 71.40 | 0.1M |
| 2024-11-15 | 73.00 | 73.00 | 70.01 | 71.50 | 0.0M |
| 2024-11-14 | 69.85 | 73.60 | 67.01 | 72.92 | 0.1M |
| 2024-11-13 | 70.40 | 70.40 | 67.00 | 67.10 | 0.0M |
| 2024-11-12 | 69.89 | 70.50 | 68.00 | 69.45 | 0.0M |
| 2024-11-11 | 70.48 | 70.48 | 67.50 | 68.50 | 0.0M |
| 2024-11-08 | 69.70 | 70.90 | 68.33 | 69.83 | 0.0M |
| 2024-11-07 | 66.85 | 69.80 | 66.85 | 68.40 | 0.0M |
| 2024-11-06 | 64.84 | 66.90 | 64.71 | 66.90 | 0.0M |
| 2024-11-05 | 65.00 | 65.00 | 64.67 | 64.97 | 0.0M |
| 2024-11-04 | 65.00 | 65.00 | 64.60 | 64.95 | 0.0M |
| 2024-11-01 | 65.43 | 65.99 | 64.00 | 64.50 | 0.0M |
| 2024-10-31 | 64.30 | 67.00 | 64.30 | 65.00 | 0.0M |
| 2024-10-30 | 65.47 | 67.00 | 63.00 | 63.50 | 0.0M |
| 2024-10-29 | 67.00 | 67.00 | 65.00 | 65.00 | 0.0M |
| 2024-10-28 | 67.00 | 67.00 | 64.99 | 65.99 | 0.0M |
| 2024-10-25 | 66.20 | 67.00 | 66.00 | 66.00 | 0.0M |
| 2024-10-24 | 67.00 | 67.00 | 66.26 | 67.00 | 0.0M |
| 2024-10-23 | 69.59 | 69.59 | 66.30 | 66.83 | 0.0M |
| 2024-10-22 | 69.00 | 69.00 | 67.00 | 68.00 | 0.0M |
| 2024-10-21 | 68.00 | 70.00 | 67.00 | 67.70 | 0.0M |
| 2024-10-18 | 67.59 | 68.89 | 64.09 | 67.85 | 0.0M |
| 2024-10-17 | 66.98 | 66.98 | 64.00 | 65.84 | 0.0M |
| 2024-10-16 | 70.67 | 70.67 | 64.86 | 65.10 | 0.0M |
| 2024-10-15 | 70.97 | 70.97 | 66.00 | 66.95 | 0.0M |
| 2024-10-14 | 70.99 | 70.99 | 68.00 | 68.50 | 0.0M |
| 2024-10-11 | 71.40 | 71.75 | 66.98 | 69.70 | 0.0M |
| 2024-10-10 | 70.00 | 70.00 | 68.02 | 69.00 | 0.0M |
| 2024-10-09 | 72.87 | 72.87 | 68.01 | 71.90 | 0.0M |
| 2024-10-08 | 73.49 | 73.49 | 69.21 | 70.90 | 0.0M |
| 2024-10-07 | 73.90 | 73.90 | 69.78 | 70.98 | 0.0M |
| 2024-10-04 | 69.47 | 70.98 | 68.00 | 69.93 | 0.0M |
| 2024-10-03 | 68.47 | 70.00 | 66.70 | 69.45 | 0.1M |
| 2024-10-02 | 69.25 | 69.25 | 66.50 | 66.85 | 0.0M |
| 2024-10-01 | 67.50 | 68.00 | 65.01 | 65.85 | 0.0M |
| 2024-09-30 | 68.50 | 68.50 | 65.00 | 66.00 | 0.0M |
| 2024-09-27 | 69.85 | 69.85 | 64.30 | 65.50 | 0.0M |
| 2024-09-26 | 74.85 | 74.85 | 66.90 | 67.96 | 0.1M |
| 2024-09-25 | 80.00 | 80.00 | 71.25 | 72.45 | 0.0M |
| 2024-09-24 | 81.00 | 84.99 | 79.00 | 79.01 | 0.0M |
| 2024-09-23 | 82.98 | 82.98 | 79.60 | 79.65 | 0.0M |
| 2024-09-20 | 79.67 | 83.50 | 79.67 | 80.99 | 0.0M |
| 2024-09-19 | 83.00 | 84.00 | 78.56 | 79.90 | 0.0M |
| 2024-09-18 | 83.00 | 83.00 | 76.00 | 79.71 | 0.0M |
| 2024-09-16 | 83.00 | 83.00 | 78.10 | 81.69 | 0.0M |
| 2024-09-13 | 81.70 | 86.90 | 81.50 | 82.50 | 0.1M |
| 2024-09-12 | 85.90 | 85.90 | 81.00 | 82.98 | 0.0M |
| 2024-09-11 | 85.70 | 85.70 | 82.27 | 84.54 | 0.0M |
| 2024-09-10 | 86.75 | 86.75 | 80.20 | 82.49 | 0.0M |
| 2024-09-09 | 83.00 | 86.50 | 81.00 | 85.00 | 0.0M |
| 2024-09-06 | 85.00 | 85.45 | 83.60 | 83.80 | 0.0M |
| 2024-09-05 | 85.00 | 88.14 | 82.40 | 83.00 | 0.0M |
| 2024-09-04 | 85.85 | 85.85 | 82.80 | 84.65 | 0.0M |
| 2024-09-03 | 85.75 | 85.75 | 82.15 | 82.50 | 0.0M |
| 2024-09-02 | 85.00 | 87.95 | 80.50 | 85.95 | 0.0M |
| 2024-08-30 | 87.00 | 87.00 | 82.00 | 82.50 | 0.0M |
| 2024-08-29 | 82.00 | 85.89 | 82.00 | 83.00 | 0.0M |
| 2024-08-28 | 87.00 | 88.00 | 82.50 | 83.10 | 0.1M |
| 2024-08-27 | 87.90 | 87.90 | 84.00 | 84.00 | 0.0M |
| 2024-08-26 | 88.00 | 88.00 | 85.01 | 85.02 | 0.0M |
| 2024-08-23 | 86.90 | 88.00 | 85.11 | 86.00 | 0.0M |
| 2024-08-22 | 89.85 | 89.85 | 86.00 | 86.95 | 0.1M |
| 2024-08-21 | 86.11 | 90.00 | 86.06 | 87.15 | 0.0M |
| 2024-08-20 | 90.00 | 94.79 | 87.30 | 88.00 | 0.0M |
| 2024-08-19 | 90.00 | 90.00 | 83.98 | 88.89 | 0.0M |
| 2024-08-16 | 92.99 | 92.99 | 85.00 | 87.50 | 0.0M |
| 2024-08-15 | 88.98 | 94.99 | 87.00 | 89.49 | 0.2M |
| 2024-08-13 | 83.00 | 89.30 | 78.05 | 84.51 | 0.2M |
| 2024-08-12 | 87.00 | 90.00 | 80.00 | 80.00 | 0.0M |
| 2024-08-09 | 97.41 | 97.41 | 85.10 | 85.61 | 0.3M |
| 2024-08-08 | 88.55 | 88.55 | 88.55 | 88.55 | 0.0M |
| 2024-08-07 | 80.50 | 80.50 | 79.50 | 80.50 | 0.1M |
| 2024-08-06 | 75.99 | 75.99 | 70.58 | 73.95 | 0.0M |
| 2024-08-05 | 76.00 | 76.00 | 72.50 | 75.00 | 0.0M |
| 2024-08-02 | 78.49 | 78.49 | 73.00 | 74.99 | 0.0M |
| 2024-08-01 | 78.90 | 78.90 | 72.02 | 73.33 | 0.0M |
| 2024-07-31 | 72.15 | 75.49 | 72.10 | 75.00 | 0.0M |
| 2024-07-30 | 72.50 | 74.00 | 72.50 | 73.51 | 0.0M |
| 2024-07-29 | 78.80 | 78.80 | 74.00 | 74.00 | 0.0M |
| 2024-07-26 | 78.49 | 78.49 | 72.55 | 72.55 | 0.0M |
| 2024-07-25 | 77.96 | 77.96 | 74.04 | 75.50 | 0.0M |
| 2024-07-24 | 79.99 | 79.99 | 68.25 | 75.99 | 0.0M |
| 2024-07-23 | 81.98 | 81.98 | 74.00 | 74.22 | 0.0M |
| 2024-07-22 | 72.26 | 75.95 | 72.26 | 75.85 | 0.0M |
| 2024-07-19 | 78.11 | 78.11 | 74.05 | 77.46 | 0.0M |
| 2024-07-18 | 77.98 | 77.98 | 75.00 | 75.49 | 0.0M |
| 2024-07-15 | 78.89 | 78.89 | 72.20 | 75.69 | 0.0M |
| 2024-07-12 | 77.99 | 77.99 | 72.51 | 75.01 | 0.0M |
| 2024-07-11 | 77.85 | 77.85 | 75.01 | 76.99 | 0.0M |
| 2024-07-10 | 81.00 | 81.00 | 70.20 | 77.94 | 0.0M |
| 2024-07-09 | 76.90 | 76.90 | 75.00 | 76.50 | 0.0M |
| 2024-07-08 | 79.78 | 79.78 | 72.53 | 75.00 | 0.0M |
| 2024-07-05 | 79.85 | 79.85 | 74.00 | 75.72 | 0.0M |
| 2024-07-04 | 76.00 | 76.00 | 71.50 | 75.47 | 0.0M |
| 2024-07-03 | 78.00 | 78.00 | 73.00 | 73.31 | 0.0M |
| 2024-07-02 | 77.80 | 77.80 | 74.51 | 75.01 | 0.0M |
| 2024-07-01 | 74.80 | 78.00 | 73.15 | 77.00 | 0.0M |
| 2024-06-28 | 75.73 | 75.73 | 73.00 | 74.90 | 0.0M |
| 2024-06-27 | 77.49 | 77.49 | 72.50 | 72.98 | 0.0M |
| 2024-06-26 | 77.50 | 77.50 | 70.31 | 72.50 | 0.0M |
| 2024-06-25 | 77.50 | 77.50 | 69.10 | 73.00 | 0.0M |
| 2024-06-24 | 74.95 | 74.95 | 70.52 | 71.75 | 0.0M |
| 2024-06-21 | 76.78 | 78.99 | 71.51 | 73.99 | 0.0M |
| 2024-06-20 | 75.00 | 75.80 | 73.01 | 73.49 | 0.0M |
| 2024-06-14 | 74.90 | 78.79 | 73.33 | 74.79 | 0.0M |
| 2024-06-13 | 74.98 | 74.98 | 67.51 | 74.95 | 0.0M |
| 2024-06-12 | 74.94 | 74.94 | 71.00 | 71.03 | 0.0M |
| 2024-06-11 | 71.99 | 71.99 | 71.99 | 71.99 | 0.0M |
| 2024-06-10 | 74.98 | 74.98 | 71.00 | 72.93 | 0.0M |
| 2024-06-07 | 78.86 | 78.86 | 71.25 | 73.09 | 0.0M |
| 2024-06-06 | 75.98 | 75.98 | 73.99 | 73.99 | 0.0M |
| 2024-06-05 | 74.00 | 74.00 | 73.01 | 73.99 | 0.0M |
| 2024-06-04 | 76.97 | 76.97 | 72.41 | 74.00 | 0.0M |
| 2024-06-03 | 77.84 | 77.84 | 74.20 | 75.30 | 0.0M |
| 2024-05-31 | 75.50 | 78.00 | 75.05 | 75.35 | 0.0M |
| 2024-05-30 | 78.95 | 78.95 | 75.45 | 75.50 | 0.0M |
| 2024-05-29 | 77.95 | 77.95 | 75.00 | 75.00 | 0.0M |
| 2024-05-27 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2024-05-24 | 75.00 | 76.00 | 75.00 | 75.00 | 0.0M |
| 2024-05-23 | 76.85 | 76.85 | 76.85 | 76.85 | 0.0M |
| 2024-05-22 | 75.99 | 75.99 | 74.55 | 74.98 | 0.0M |
| 2024-05-21 | 72.66 | 79.89 | 72.66 | 74.77 | 0.0M |
| 2024-05-20 | 75.00 | 78.45 | 73.50 | 75.90 | 0.0M |
| 2024-05-17 | 72.00 | 73.73 | 72.00 | 73.73 | 0.0M |
| 2024-05-16 | 72.50 | 72.50 | 71.99 | 72.00 | 0.0M |
| 2024-05-15 | 74.00 | 74.00 | 72.50 | 72.50 | 0.0M |
| 2024-05-14 | 77.39 | 77.39 | 73.03 | 73.03 | 0.0M |
| 2024-05-13 | 74.49 | 75.84 | 73.00 | 75.84 | 0.0M |
| 2024-05-10 | 74.49 | 74.49 | 74.49 | 74.49 | 0.0M |
| 2024-05-09 | 73.00 | 73.00 | 72.50 | 72.99 | 0.0M |
| 2024-05-08 | 73.00 | 74.49 | 72.51 | 74.49 | 0.0M |
| 2024-05-07 | 73.95 | 74.50 | 73.95 | 74.50 | 0.0M |
| 2024-05-06 | 72.16 | 73.90 | 72.10 | 73.78 | 0.0M |
| 2024-05-03 | 72.50 | 74.00 | 71.15 | 74.00 | 0.0M |
| 2024-05-02 | 77.99 | 77.99 | 74.00 | 74.00 | 0.0M |
| 2024-04-29 | 77.98 | 77.98 | 75.00 | 76.98 | 0.0M |
| 2024-04-26 | 73.60 | 78.74 | 73.60 | 75.00 | 0.0M |
| 2024-04-25 | 79.74 | 79.74 | 75.40 | 79.00 | 0.0M |
| 2024-04-24 | 77.98 | 77.98 | 76.48 | 77.50 | 0.0M |
| 2024-04-23 | 74.27 | 77.49 | 74.26 | 76.00 | 0.0M |
| 2024-04-22 | 81.99 | 81.99 | 73.26 | 77.40 | 0.0M |
| 2024-04-19 | 77.99 | 77.99 | 74.01 | 77.44 | 0.0M |
| 2024-04-18 | 77.00 | 77.29 | 76.00 | 77.29 | 0.0M |
| 2024-04-17 | 75.00 | 76.79 | 75.00 | 76.79 | 0.0M |
| 2024-04-16 | 72.80 | 77.88 | 72.80 | 77.88 | 0.0M |
| 2024-04-15 | 78.35 | 78.39 | 78.35 | 78.39 | 0.0M |
| 2024-04-09 | 73.27 | 78.98 | 73.27 | 78.98 | 0.0M |
| 2024-04-08 | 78.99 | 78.99 | 78.99 | 78.99 | 0.0M |
| 2024-04-04 | 74.99 | 74.99 | 72.11 | 74.98 | 0.0M |
| 2024-04-03 | 73.49 | 74.49 | 73.00 | 74.45 | 0.0M |
| 2024-04-02 | 71.99 | 72.98 | 71.99 | 72.98 | 0.0M |
| 2024-04-01 | 72.00 | 72.00 | 71.99 | 71.99 | 0.0M |
| 2024-03-29 | 74.85 | 74.85 | 70.51 | 71.00 | 0.0M |
| 2024-03-28 | 76.99 | 76.99 | 72.01 | 72.99 | 0.0M |
| 2024-03-27 | 74.89 | 75.98 | 74.89 | 75.00 | 0.0M |
| 2024-03-26 | 73.05 | 73.99 | 73.01 | 73.99 | 0.0M |
| 2024-03-25 | 73.02 | 75.48 | 73.02 | 75.48 | 0.0M |
| 2024-03-22 | 75.98 | 75.98 | 75.98 | 75.98 | 0.0M |
| 2024-03-21 | 72.50 | 74.94 | 72.17 | 74.94 | 0.0M |
| 2024-03-20 | 73.00 | 75.45 | 73.00 | 75.45 | 0.0M |
| 2024-03-19 | 76.99 | 76.99 | 75.98 | 75.98 | 0.0M |
| 2024-03-18 | 75.00 | 75.00 | 74.88 | 74.88 | 0.0M |
| 2024-03-15 | 75.99 | 76.00 | 75.99 | 76.00 | 0.0M |
| 2024-03-14 | 75.00 | 76.99 | 75.00 | 76.99 | 0.0M |
| 2024-03-13 | 79.88 | 79.88 | 77.98 | 77.98 | 0.0M |
| 2024-03-12 | 77.84 | 77.84 | 77.84 | 77.84 | 0.0M |
| 2024-03-08 | 77.89 | 77.89 | 77.89 | 77.89 | 0.0M |
| 2024-03-07 | 79.39 | 79.45 | 76.95 | 77.00 | 0.0M |
| 2024-03-06 | 76.00 | 76.45 | 76.00 | 76.00 | 0.0M |
| 2024-03-04 | 77.89 | 77.89 | 77.89 | 77.89 | 0.0M |
| 2024-03-01 | 76.99 | 76.99 | 76.99 | 76.99 | 0.0M |
| 2024-02-29 | 75.00 | 75.00 | 74.00 | 74.00 | 0.0M |
| 2024-02-28 | 77.99 | 78.74 | 75.00 | 75.51 | 0.0M |
| 2024-02-27 | 75.30 | 79.99 | 75.30 | 75.70 | 0.0M |
| 2024-02-26 | 78.75 | 81.39 | 78.75 | 81.39 | 0.0M |
| 2024-02-23 | 77.66 | 78.80 | 75.55 | 77.95 | 0.0M |
| 2024-02-22 | 83.60 | 83.60 | 76.11 | 77.25 | 0.0M |
| 2024-02-21 | 75.01 | 82.70 | 75.01 | 80.97 | 0.0M |
| 2024-02-20 | 82.89 | 82.89 | 76.10 | 78.99 | 0.0M |
| 2024-02-19 | 78.69 | 78.69 | 78.69 | 78.69 | 0.0M |
| 2024-02-16 | 81.89 | 81.89 | 73.50 | 75.49 | 0.0M |
| 2024-02-15 | 81.99 | 81.99 | 78.00 | 78.00 | 0.0M |
| 2024-02-14 | 80.89 | 80.89 | 80.89 | 80.89 | 0.0M |
| 2024-02-13 | 81.99 | 81.99 | 75.00 | 78.75 | 0.0M |
| 2024-02-12 | 77.30 | 78.84 | 76.07 | 78.84 | 0.0M |
| 2024-02-09 | 83.45 | 84.65 | 79.00 | 80.00 | 0.0M |
| 2024-02-07 | 84.98 | 84.99 | 80.00 | 81.38 | 0.0M |
| 2024-02-06 | 80.50 | 81.99 | 80.50 | 81.99 | 0.0M |
| 2024-02-02 | 80.99 | 80.99 | 80.99 | 80.99 | 0.0M |
| 2024-02-01 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-01-31 | 85.70 | 85.70 | 84.98 | 84.98 | 0.0M |
| 2024-01-30 | 87.95 | 87.95 | 79.00 | 80.99 | 0.0M |
| 2024-01-29 | 86.88 | 86.88 | 80.00 | 82.39 | 0.0M |
| 2024-01-26 | 84.90 | 84.90 | 80.00 | 81.98 | 0.0M |
| 2024-01-25 | 83.85 | 83.85 | 81.00 | 81.00 | 0.0M |
| 2024-01-24 | 84.99 | 84.99 | 81.00 | 81.87 | 0.0M |
| 2024-01-23 | 77.00 | 81.97 | 76.20 | 81.97 | 0.0M |
| 2024-01-22 | 83.00 | 83.00 | 82.00 | 82.00 | 0.0M |
| 2024-01-19 | 85.45 | 85.45 | 83.90 | 83.95 | 0.0M |
| 2024-01-18 | 82.00 | 82.00 | 81.99 | 82.00 | 0.0M |
| 2024-01-17 | 82.89 | 82.89 | 82.89 | 82.89 | 0.0M |
| 2024-01-16 | 79.21 | 82.99 | 78.52 | 79.50 | 0.0M |
| 2024-01-12 | 85.99 | 86.00 | 84.89 | 84.89 | 0.0M |
| 2024-01-11 | 87.95 | 87.95 | 82.10 | 84.02 | 0.0M |
| 2024-01-10 | 87.94 | 87.94 | 82.20 | 83.55 | 0.0M |
| 2024-01-09 | 93.90 | 93.90 | 85.00 | 85.00 | 0.0M |
| 2024-01-08 | 94.85 | 94.85 | 86.00 | 86.60 | 0.0M |
| 2024-01-05 | 99.90 | 99.90 | 89.72 | 89.72 | 0.1M |
| 2024-01-04 | 94.85 | 96.99 | 90.00 | 96.99 | 0.0M |
| 2024-01-03 | 94.99 | 94.99 | 88.11 | 91.99 | 0.0M |
| 2024-01-02 | 91.50 | 92.97 | 90.00 | 92.95 | 0.0M |
| 2024-01-01 | 93.00 | 93.50 | 92.00 | 93.50 | 0.0M |