150.00
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 | 159.00 | 159.00 | 141.20 | 155.00 | 0.0M |
| 2024-12-30 | 154.10 | 160.00 | 154.10 | 160.00 | 0.0M |
| 2024-12-27 | 154.15 | 160.00 | 154.00 | 154.10 | 0.0M |
| 2024-12-26 | 155.00 | 157.05 | 154.00 | 154.00 | 0.0M |
| 2024-12-24 | 155.00 | 157.00 | 155.00 | 157.00 | 0.0M |
| 2024-12-23 | 170.00 | 170.00 | 155.00 | 158.00 | 0.0M |
| 2024-12-20 | 170.05 | 170.05 | 170.00 | 170.00 | 0.0M |
| 2024-12-19 | 172.00 | 172.00 | 170.05 | 170.05 | 0.0M |
| 2024-12-18 | 175.00 | 175.00 | 172.00 | 172.00 | 0.0M |
| 2024-12-17 | 173.00 | 173.00 | 172.00 | 172.00 | 0.0M |
| 2024-12-16 | 177.05 | 177.05 | 172.95 | 172.95 | 0.0M |
| 2024-12-13 | 171.15 | 184.95 | 171.15 | 176.80 | 0.0M |
| 2024-12-12 | 163.00 | 175.70 | 163.00 | 171.15 | 0.0M |
| 2024-12-11 | 207.90 | 207.90 | 194.00 | 194.00 | 0.0M |
| 2024-12-10 | 198.10 | 200.00 | 198.10 | 200.00 | 0.0M |
| 2024-12-09 | 155.00 | 174.00 | 155.00 | 174.00 | 0.0M |
| 2024-12-06 | 146.05 | 149.95 | 145.00 | 145.00 | 0.0M |
| 2024-12-05 | 145.75 | 146.00 | 145.75 | 145.75 | 0.0M |
| 2024-12-04 | 147.75 | 147.75 | 146.00 | 146.00 | 0.0M |
| 2024-12-03 | 149.00 | 152.45 | 148.00 | 148.00 | 0.0M |
| 2024-12-02 | 150.00 | 150.00 | 149.00 | 149.00 | 0.0M |
| 2024-11-29 | 151.00 | 153.90 | 150.00 | 150.00 | 0.0M |
| 2024-11-28 | 154.95 | 154.95 | 154.75 | 154.75 | 0.0M |
| 2024-11-27 | 152.95 | 152.95 | 149.95 | 149.95 | 0.0M |
| 2024-11-26 | 153.00 | 153.00 | 153.00 | 153.00 | 0.0M |
| 2024-11-25 | 154.00 | 154.00 | 153.00 | 153.00 | 0.0M |
| 2024-11-22 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2024-11-21 | 150.00 | 150.00 | 142.00 | 143.00 | 0.0M |
| 2024-11-18 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2024-11-14 | 152.40 | 152.40 | 152.00 | 152.00 | 0.0M |
| 2024-11-13 | 154.95 | 154.95 | 143.05 | 143.05 | 0.0M |
| 2024-11-12 | 155.45 | 155.45 | 155.45 | 155.45 | 0.0M |
| 2024-11-08 | 156.00 | 156.00 | 155.95 | 155.95 | 0.0M |
| 2024-11-07 | 156.00 | 156.00 | 155.95 | 155.95 | 0.0M |
| 2024-11-06 | 151.50 | 157.95 | 151.50 | 154.10 | 0.0M |
| 2024-11-05 | 157.90 | 157.90 | 151.00 | 157.40 | 0.0M |
| 2024-10-31 | 158.00 | 158.00 | 158.00 | 158.00 | 0.0M |
| 2024-10-30 | 142.00 | 156.00 | 142.00 | 156.00 | 0.0M |
| 2024-10-29 | 154.95 | 154.95 | 154.95 | 154.95 | 0.0M |
| 2024-10-28 | 159.95 | 159.95 | 150.00 | 150.00 | 0.0M |
| 2024-10-25 | 146.00 | 146.00 | 146.00 | 146.00 | 0.0M |
| 2024-10-24 | 149.50 | 149.50 | 145.00 | 145.00 | 0.0M |
| 2024-10-23 | 141.05 | 150.00 | 141.05 | 143.95 | 0.0M |
| 2024-10-22 | 155.00 | 155.00 | 140.00 | 140.00 | 0.0M |
| 2024-10-21 | 148.00 | 155.00 | 148.00 | 155.00 | 0.0M |
| 2024-10-18 | 152.05 | 158.00 | 152.05 | 158.00 | 0.0M |
| 2024-10-17 | 150.00 | 154.95 | 150.00 | 151.10 | 0.0M |
| 2024-10-16 | 158.00 | 158.00 | 150.10 | 158.00 | 0.0M |
| 2024-10-14 | 156.00 | 158.00 | 156.00 | 158.00 | 0.0M |
| 2024-10-11 | 156.50 | 156.50 | 156.45 | 156.45 | 0.0M |
| 2024-10-10 | 155.00 | 155.00 | 154.50 | 154.50 | 0.0M |
| 2024-10-09 | 145.00 | 155.00 | 145.00 | 154.95 | 0.0M |
| 2024-10-08 | 148.00 | 151.90 | 148.00 | 151.90 | 0.0M |
| 2024-10-07 | 147.00 | 148.00 | 147.00 | 148.00 | 0.0M |
| 2024-10-04 | 150.50 | 152.05 | 140.10 | 140.10 | 0.0M |
| 2024-10-03 | 154.10 | 156.05 | 150.10 | 152.10 | 0.0M |
| 2024-10-01 | 154.00 | 155.05 | 154.00 | 155.05 | 0.0M |
| 2024-09-30 | 154.10 | 154.10 | 154.00 | 154.00 | 0.0M |
| 2024-09-27 | 154.00 | 158.95 | 154.00 | 154.05 | 0.0M |
| 2024-09-26 | 156.00 | 159.00 | 156.00 | 156.00 | 0.0M |
| 2024-09-24 | 157.15 | 159.95 | 156.00 | 156.00 | 0.0M |
| 2024-09-23 | 157.20 | 160.00 | 156.80 | 156.80 | 0.0M |
| 2024-09-20 | 156.60 | 156.60 | 156.60 | 156.60 | 0.0M |
| 2024-09-19 | 156.00 | 156.60 | 156.00 | 156.60 | 0.0M |
| 2024-09-18 | 160.05 | 160.05 | 158.00 | 158.00 | 0.0M |
| 2024-09-17 | 162.00 | 162.00 | 162.00 | 162.00 | 0.0M |
| 2024-09-16 | 163.95 | 163.95 | 160.05 | 163.80 | 0.0M |
| 2024-09-13 | 164.00 | 164.70 | 160.00 | 163.95 | 0.0M |
| 2024-09-12 | 158.05 | 163.95 | 156.00 | 156.00 | 0.0M |
| 2024-09-11 | 154.05 | 162.00 | 154.05 | 162.00 | 0.0M |
| 2024-09-10 | 150.10 | 159.60 | 150.10 | 156.05 | 0.0M |
| 2024-09-09 | 156.00 | 156.20 | 150.00 | 150.00 | 0.0M |
| 2024-09-06 | 162.00 | 162.00 | 156.00 | 156.00 | 0.0M |
| 2024-09-05 | 158.55 | 158.55 | 158.50 | 158.50 | 0.0M |
| 2024-09-04 | 165.00 | 165.00 | 163.00 | 163.00 | 0.0M |
| 2024-09-03 | 160.80 | 160.80 | 160.80 | 160.80 | 0.0M |
| 2024-09-02 | 160.00 | 160.00 | 155.05 | 156.10 | 0.0M |
| 2024-08-30 | 155.05 | 157.95 | 155.05 | 156.00 | 0.0M |
| 2024-08-29 | 159.95 | 166.00 | 159.95 | 164.85 | 0.0M |
| 2024-08-28 | 154.45 | 160.00 | 154.45 | 159.50 | 0.0M |
| 2024-08-27 | 152.30 | 159.25 | 152.30 | 159.25 | 0.0M |
| 2024-08-26 | 157.00 | 158.00 | 155.30 | 157.00 | 0.0M |
| 2024-08-22 | 160.00 | 160.00 | 155.00 | 157.50 | 0.0M |
| 2024-08-21 | 152.95 | 152.95 | 150.50 | 150.50 | 0.0M |
| 2024-08-20 | 153.70 | 159.00 | 153.50 | 153.50 | 0.0M |
| 2024-08-19 | 154.50 | 155.00 | 153.95 | 153.95 | 0.0M |
| 2024-08-16 | 154.50 | 154.50 | 153.95 | 153.95 | 0.0M |
| 2024-08-14 | 160.00 | 160.00 | 155.00 | 155.00 | 0.0M |
| 2024-08-13 | 154.50 | 164.90 | 154.50 | 164.90 | 0.0M |
| 2024-08-12 | 158.00 | 158.00 | 154.00 | 154.00 | 0.0M |
| 2024-08-09 | 153.60 | 154.05 | 153.60 | 154.05 | 0.0M |
| 2024-08-08 | 154.00 | 154.20 | 153.50 | 153.60 | 0.0M |
| 2024-08-07 | 153.50 | 156.00 | 153.50 | 156.00 | 0.0M |
| 2024-08-06 | 155.10 | 155.10 | 153.15 | 153.15 | 0.0M |
| 2024-08-05 | 155.15 | 159.05 | 155.10 | 155.10 | 0.0M |
| 2024-08-02 | 159.00 | 159.00 | 159.00 | 159.00 | 0.0M |
| 2024-08-01 | 166.20 | 166.20 | 161.05 | 161.10 | 0.0M |
| 2024-07-31 | 165.00 | 165.15 | 165.00 | 165.15 | 0.0M |
| 2024-07-30 | 157.10 | 160.00 | 157.10 | 159.90 | 0.0M |
| 2024-07-29 | 160.00 | 160.00 | 155.25 | 155.25 | 0.0M |
| 2024-07-26 | 159.95 | 159.95 | 159.80 | 159.80 | 0.0M |
| 2024-07-25 | 160.00 | 160.00 | 154.25 | 159.00 | 0.0M |
| 2024-07-24 | 153.00 | 165.00 | 153.00 | 165.00 | 0.0M |
| 2024-07-23 | 154.95 | 154.95 | 154.95 | 154.95 | 0.0M |
| 2024-07-22 | 157.00 | 157.00 | 154.90 | 154.95 | 0.0M |
| 2024-07-19 | 150.20 | 158.90 | 150.20 | 150.30 | 0.0M |
| 2024-07-18 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0M |
| 2024-07-16 | 154.20 | 154.20 | 154.20 | 154.20 | 0.0M |
| 2024-07-15 | 154.10 | 158.00 | 154.10 | 158.00 | 0.0M |
| 2024-07-12 | 154.35 | 154.35 | 154.00 | 154.10 | 0.0M |
| 2024-07-11 | 158.00 | 158.00 | 155.95 | 156.00 | 0.0M |
| 2024-07-10 | 159.50 | 159.50 | 158.95 | 158.95 | 0.0M |
| 2024-07-09 | 160.00 | 160.00 | 152.05 | 158.55 | 0.0M |
| 2024-07-08 | 155.00 | 160.00 | 154.95 | 154.95 | 0.0M |
| 2024-07-05 | 159.90 | 159.90 | 159.90 | 159.90 | 0.0M |
| 2024-07-04 | 150.55 | 165.00 | 150.55 | 156.00 | 0.0M |
| 2024-07-03 | 152.65 | 155.95 | 152.00 | 152.00 | 0.0M |
| 2024-07-02 | 150.00 | 155.00 | 148.20 | 148.20 | 0.0M |
| 2024-07-01 | 155.00 | 155.00 | 150.00 | 150.00 | 0.0M |
| 2024-06-28 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2024-06-27 | 154.95 | 154.95 | 151.65 | 151.65 | 0.0M |
| 2024-06-26 | 158.00 | 158.00 | 150.10 | 150.10 | 0.0M |
| 2024-06-25 | 155.00 | 158.80 | 155.00 | 158.00 | 0.0M |
| 2024-06-24 | 150.10 | 155.00 | 150.10 | 155.00 | 0.0M |
| 2024-06-21 | 160.00 | 160.00 | 150.10 | 150.10 | 0.0M |
| 2024-06-20 | 147.05 | 159.00 | 147.05 | 159.00 | 0.0M |
| 2024-06-19 | 142.50 | 146.70 | 142.50 | 145.00 | 0.0M |
| 2024-06-18 | 145.00 | 145.00 | 142.00 | 142.00 | 0.0M |
| 2024-06-14 | 146.40 | 147.45 | 142.05 | 144.85 | 0.0M |
| 2024-06-13 | 144.95 | 144.95 | 140.15 | 140.50 | 0.0M |
| 2024-06-12 | 139.10 | 150.00 | 139.10 | 150.00 | 0.0M |
| 2024-06-11 | 142.95 | 142.95 | 142.95 | 142.95 | 0.0M |
| 2024-06-10 | 141.05 | 142.95 | 141.05 | 142.95 | 0.0M |
| 2024-06-07 | 145.00 | 145.00 | 143.00 | 143.00 | 0.0M |
| 2024-06-06 | 150.00 | 150.00 | 141.05 | 145.00 | 0.0M |
| 2024-06-05 | 140.00 | 146.95 | 140.00 | 146.95 | 0.0M |
| 2024-06-04 | 143.00 | 143.00 | 140.05 | 140.05 | 0.0M |
| 2024-06-03 | 155.00 | 155.00 | 142.00 | 142.00 | 0.0M |
| 2024-05-31 | 145.05 | 145.05 | 141.05 | 141.05 | 0.0M |
| 2024-05-30 | 153.90 | 153.90 | 140.10 | 146.00 | 0.0M |
| 2024-05-29 | 154.85 | 154.85 | 150.00 | 154.85 | 0.0M |
| 2024-05-28 | 152.00 | 152.60 | 148.00 | 148.00 | 0.0M |
| 2024-05-27 | 151.20 | 152.00 | 150.95 | 151.90 | 0.0M |
| 2024-05-24 | 154.40 | 154.50 | 154.40 | 154.40 | 0.0M |
| 2024-05-23 | 148.00 | 159.50 | 148.00 | 155.00 | 0.0M |
| 2024-05-22 | 152.00 | 152.00 | 145.00 | 145.00 | 0.0M |
| 2024-05-21 | 152.80 | 152.80 | 152.70 | 152.70 | 0.0M |
| 2024-05-18 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0M |
| 2024-05-17 | 160.00 | 160.00 | 154.00 | 154.00 | 0.0M |
| 2024-05-16 | 155.95 | 155.95 | 153.00 | 153.00 | 0.0M |
| 2024-05-15 | 155.00 | 155.00 | 153.90 | 153.90 | 0.0M |
| 2024-05-14 | 157.50 | 160.00 | 155.00 | 155.00 | 0.0M |
| 2024-05-13 | 164.05 | 164.05 | 164.05 | 164.05 | 0.0M |
| 2024-05-10 | 155.50 | 155.50 | 152.05 | 152.05 | 0.0M |
| 2024-05-09 | 155.00 | 164.00 | 155.00 | 156.00 | 0.0M |
| 2024-05-08 | 161.90 | 161.90 | 159.00 | 161.60 | 0.0M |
| 2024-05-07 | 153.00 | 164.95 | 153.00 | 158.95 | 0.0M |
| 2024-05-06 | 169.90 | 169.90 | 154.85 | 154.85 | 0.0M |
| 2024-05-03 | 163.90 | 163.90 | 163.90 | 163.90 | 0.0M |
| 2024-05-02 | 158.50 | 158.50 | 157.00 | 157.00 | 0.0M |
| 2024-04-30 | 165.00 | 165.00 | 158.50 | 158.50 | 0.0M |
| 2024-04-29 | 156.00 | 160.90 | 156.00 | 156.00 | 0.0M |
| 2024-04-26 | 170.00 | 170.00 | 155.00 | 155.90 | 0.0M |
| 2024-04-25 | 156.85 | 160.00 | 156.85 | 160.00 | 0.0M |
| 2024-04-24 | 169.90 | 169.90 | 160.00 | 160.00 | 0.0M |
| 2024-04-23 | 155.00 | 160.00 | 155.00 | 160.00 | 0.0M |
| 2024-04-22 | 153.00 | 154.95 | 153.00 | 154.95 | 0.0M |
| 2024-04-19 | 150.25 | 155.00 | 145.05 | 152.95 | 0.0M |
| 2024-04-18 | 152.05 | 160.00 | 150.25 | 150.25 | 0.0M |
| 2024-04-16 | 155.00 | 155.00 | 145.00 | 151.90 | 0.0M |
| 2024-04-15 | 155.00 | 159.90 | 154.95 | 157.00 | 0.0M |
| 2024-04-12 | 159.95 | 159.95 | 152.00 | 152.00 | 0.0M |
| 2024-04-10 | 161.95 | 161.95 | 145.00 | 159.95 | 0.0M |
| 2024-04-09 | 159.85 | 162.05 | 159.00 | 162.05 | 0.0M |
| 2024-04-08 | 169.95 | 169.95 | 135.05 | 135.05 | 0.0M |
| 2024-04-05 | 180.00 | 180.00 | 162.00 | 162.00 | 0.0M |
| 2024-04-04 | 166.00 | 166.00 | 162.85 | 162.90 | 0.0M |
| 2024-04-03 | 169.00 | 169.00 | 168.50 | 168.50 | 0.0M |
| 2024-04-02 | 169.00 | 169.00 | 169.00 | 169.00 | 0.0M |
| 2024-04-01 | 150.05 | 155.00 | 150.05 | 151.00 | 0.0M |
| 2024-03-28 | 150.10 | 159.00 | 150.10 | 159.00 | 0.0M |
| 2024-03-27 | 145.00 | 157.95 | 145.00 | 157.95 | 0.0M |
| 2024-03-26 | 152.00 | 152.00 | 145.05 | 149.90 | 0.0M |
| 2024-03-22 | 155.00 | 155.00 | 152.00 | 152.00 | 0.0M |
| 2024-03-21 | 159.75 | 159.75 | 145.05 | 155.95 | 0.0M |
| 2024-03-20 | 156.70 | 156.70 | 156.70 | 156.70 | 0.0M |
| 2024-03-19 | 145.10 | 159.95 | 145.10 | 157.75 | 0.0M |
| 2024-03-18 | 149.95 | 149.95 | 145.10 | 145.10 | 0.0M |
| 2024-03-15 | 154.10 | 154.10 | 137.00 | 149.95 | 0.0M |
| 2024-03-14 | 145.15 | 153.00 | 145.15 | 152.50 | 0.0M |
| 2024-03-13 | 147.00 | 147.00 | 135.00 | 144.95 | 0.0M |
| 2024-03-12 | 147.00 | 150.00 | 147.00 | 148.00 | 0.0M |
| 2024-03-11 | 141.00 | 146.05 | 141.00 | 146.05 | 0.0M |
| 2024-03-07 | 154.05 | 158.00 | 130.05 | 130.05 | 0.0M |
| 2024-03-06 | 156.10 | 156.10 | 154.00 | 154.00 | 0.0M |
| 2024-03-05 | 156.05 | 162.95 | 156.00 | 156.00 | 0.0M |
| 2024-03-04 | 156.05 | 169.80 | 156.05 | 164.95 | 0.0M |
| 2024-03-01 | 160.00 | 160.00 | 156.00 | 156.05 | 0.0M |
| 2024-02-29 | 162.90 | 164.00 | 162.80 | 162.80 | 0.0M |
| 2024-02-28 | 165.95 | 165.95 | 164.90 | 164.90 | 0.0M |
| 2024-02-27 | 166.50 | 178.55 | 165.05 | 165.95 | 0.0M |
| 2024-02-26 | 174.90 | 174.90 | 165.05 | 165.05 | 0.0M |
| 2024-02-23 | 160.00 | 175.00 | 160.00 | 175.00 | 0.0M |
| 2024-02-22 | 161.85 | 161.85 | 160.00 | 161.10 | 0.0M |
| 2024-02-21 | 168.50 | 168.50 | 161.90 | 161.90 | 0.0M |
| 2024-02-20 | 175.00 | 175.00 | 169.00 | 169.90 | 0.0M |
| 2024-02-19 | 170.95 | 170.95 | 165.05 | 166.85 | 0.0M |
| 2024-02-16 | 170.00 | 171.30 | 170.00 | 171.00 | 0.0M |
| 2024-02-15 | 175.00 | 175.00 | 170.00 | 170.00 | 0.0M |
| 2024-02-14 | 151.35 | 189.00 | 151.35 | 175.00 | 0.0M |
| 2024-02-13 | 174.90 | 174.90 | 172.95 | 172.95 | 0.0M |
| 2024-02-12 | 175.50 | 175.50 | 174.95 | 174.95 | 0.0M |
| 2024-02-09 | 187.80 | 187.80 | 175.00 | 175.00 | 0.0M |
| 2024-02-08 | 189.90 | 189.90 | 184.90 | 185.00 | 0.0M |
| 2024-02-07 | 185.00 | 185.00 | 183.65 | 183.65 | 0.0M |
| 2024-02-06 | 181.00 | 187.00 | 179.00 | 179.00 | 0.0M |
| 2024-02-05 | 190.25 | 190.25 | 180.25 | 180.25 | 0.0M |
| 2024-02-02 | 192.70 | 202.00 | 192.60 | 193.05 | 0.0M |
| 2024-02-01 | 190.10 | 192.60 | 190.00 | 190.00 | 0.0M |
| 2024-01-31 | 197.90 | 197.90 | 195.10 | 195.10 | 0.0M |
| 2024-01-30 | 202.10 | 202.15 | 190.05 | 194.80 | 0.0M |
| 2024-01-29 | 205.05 | 208.85 | 199.85 | 199.85 | 0.0M |
| 2024-01-25 | 211.00 | 253.00 | 201.10 | 205.00 | 0.0M |
| 2024-01-24 | 230.00 | 230.00 | 211.05 | 211.05 | 0.0M |
| 2024-01-23 | 190.00 | 199.00 | 190.00 | 197.00 | 0.0M |
| 2024-01-20 | 170.90 | 184.05 | 170.90 | 184.05 | 0.0M |
| 2024-01-19 | 169.95 | 169.95 | 162.05 | 167.90 | 0.0M |
| 2024-01-18 | 167.95 | 178.60 | 167.95 | 169.95 | 0.0M |
| 2024-01-17 | 167.95 | 167.95 | 167.95 | 167.95 | 0.0M |
| 2024-01-16 | 169.50 | 170.00 | 168.00 | 168.00 | 0.0M |
| 2024-01-15 | 169.95 | 170.00 | 165.10 | 169.50 | 0.0M |
| 2024-01-12 | 175.05 | 179.95 | 175.05 | 176.95 | 0.0M |
| 2024-01-11 | 170.00 | 173.05 | 166.95 | 172.55 | 0.0M |
| 2024-01-10 | 190.00 | 190.00 | 186.00 | 186.00 | 0.0M |
| 2024-01-09 | 183.15 | 198.95 | 183.15 | 187.00 | 0.0M |
| 2024-01-08 | 188.00 | 188.00 | 177.05 | 183.15 | 0.0M |
| 2024-01-05 | 199.90 | 199.90 | 190.00 | 190.35 | 0.0M |
| 2024-01-04 | 214.95 | 214.95 | 197.55 | 197.55 | 0.0M |
| 2024-01-03 | 196.00 | 199.00 | 195.00 | 197.50 | 0.0M |
| 2024-01-02 | 197.00 | 197.00 | 195.00 | 196.95 | 0.0M |
| 2024-01-01 | 173.70 | 199.80 | 173.70 | 197.00 | 0.0M |