80.50
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 | 99.75 | 99.75 | 99.75 | 99.75 | 0.0M |
| 2024-12-30 | 105.00 | 105.00 | 100.00 | 101.00 | 0.0M |
| 2024-12-27 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2024-12-26 | 109.00 | 109.00 | 109.00 | 109.00 | 0.0M |
| 2024-12-24 | 107.00 | 110.00 | 106.00 | 106.00 | 0.0M |
| 2024-12-20 | 105.00 | 109.20 | 105.00 | 107.00 | 0.0M |
| 2024-12-19 | 105.00 | 105.00 | 105.00 | 105.00 | 0.0M |
| 2024-12-18 | 106.95 | 106.95 | 106.95 | 106.95 | 0.0M |
| 2024-12-17 | 115.00 | 115.00 | 106.95 | 106.95 | 0.0M |
| 2024-12-16 | 112.00 | 122.95 | 108.00 | 118.65 | 0.0M |
| 2024-12-11 | 112.35 | 112.35 | 112.35 | 112.35 | 0.0M |
| 2024-12-10 | 107.10 | 109.20 | 107.10 | 109.20 | 0.0M |
| 2024-12-09 | 106.00 | 106.00 | 102.20 | 102.20 | 0.0M |
| 2024-12-06 | 105.00 | 108.15 | 105.00 | 106.80 | 0.0M |
| 2024-12-03 | 101.80 | 101.80 | 101.75 | 101.75 | 0.0M |
| 2024-11-21 | 102.10 | 107.10 | 102.10 | 107.10 | 0.0M |
| 2024-11-19 | 106.50 | 106.50 | 105.45 | 106.00 | 0.0M |
| 2024-11-18 | 110.95 | 110.95 | 110.95 | 110.95 | 0.0M |
| 2024-11-14 | 105.70 | 105.70 | 105.70 | 105.70 | 0.0M |
| 2024-11-13 | 110.00 | 110.00 | 105.75 | 105.75 | 0.0M |
| 2024-11-12 | 111.50 | 115.70 | 110.00 | 111.30 | 0.0M |
| 2024-11-11 | 110.00 | 111.15 | 104.80 | 111.15 | 0.0M |
| 2024-11-08 | 114.00 | 114.00 | 110.00 | 110.00 | 0.0M |
| 2024-11-07 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2024-11-06 | 119.00 | 119.00 | 119.00 | 119.00 | 0.0M |
| 2024-11-05 | 120.00 | 120.00 | 120.00 | 120.00 | 0.0M |
| 2024-11-04 | 127.00 | 127.00 | 124.20 | 124.20 | 0.0M |
| 2024-11-01 | 124.90 | 127.00 | 124.90 | 127.00 | 0.0M |
| 2024-10-31 | 118.60 | 121.05 | 118.60 | 121.05 | 0.0M |
| 2024-10-30 | 112.30 | 115.30 | 112.30 | 115.30 | 0.0M |
| 2024-10-29 | 113.40 | 113.40 | 110.00 | 110.00 | 0.0M |
| 2024-10-24 | 112.05 | 113.40 | 112.05 | 113.40 | 0.0M |
| 2024-10-23 | 110.00 | 110.00 | 108.00 | 108.00 | 0.0M |
| 2024-10-22 | 111.90 | 111.90 | 111.90 | 111.90 | 0.0M |
| 2024-10-17 | 112.05 | 112.05 | 110.90 | 111.65 | 0.0M |
| 2024-10-16 | 116.25 | 116.25 | 110.25 | 110.25 | 0.0M |
| 2024-10-14 | 116.05 | 116.05 | 116.05 | 116.05 | 0.0M |
| 2024-10-11 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2024-10-10 | 119.00 | 119.00 | 115.00 | 115.00 | 0.0M |
| 2024-10-09 | 114.60 | 117.60 | 114.60 | 117.60 | 0.0M |
| 2024-10-08 | 116.00 | 116.00 | 114.85 | 114.85 | 0.0M |
| 2024-10-07 | 123.35 | 123.35 | 120.85 | 120.85 | 0.0M |
| 2024-10-04 | 127.20 | 127.20 | 127.20 | 127.20 | 0.0M |
| 2024-10-03 | 122.00 | 127.50 | 121.80 | 127.50 | 0.0M |
| 2024-10-01 | 121.75 | 121.75 | 121.75 | 121.75 | 0.0M |
| 2024-09-30 | 120.50 | 121.70 | 120.50 | 121.70 | 0.0M |
| 2024-09-26 | 119.70 | 119.70 | 118.25 | 118.25 | 0.0M |
| 2024-09-25 | 120.70 | 124.00 | 120.00 | 120.00 | 0.0M |
| 2024-09-24 | 123.00 | 123.00 | 118.45 | 118.45 | 0.0M |
| 2024-09-23 | 129.00 | 130.00 | 124.45 | 124.45 | 0.0M |
| 2024-09-20 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2024-09-18 | 136.35 | 136.35 | 136.35 | 136.35 | 0.0M |
| 2024-09-17 | 135.15 | 135.15 | 135.00 | 135.00 | 0.0M |
| 2024-09-16 | 135.45 | 135.45 | 135.45 | 135.45 | 0.0M |
| 2024-09-13 | 142.55 | 142.55 | 142.55 | 142.55 | 0.0M |
| 2024-09-12 | 150.05 | 150.05 | 150.05 | 150.05 | 0.0M |
| 2024-09-04 | 157.90 | 157.90 | 157.90 | 157.90 | 0.0M |
| 2024-09-03 | 151.75 | 151.75 | 151.75 | 151.75 | 0.0M |
| 2024-09-02 | 144.90 | 144.90 | 138.00 | 144.55 | 0.0M |
| 2024-08-29 | 144.90 | 144.90 | 144.90 | 144.90 | 0.0M |
| 2024-08-28 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2024-08-27 | 151.00 | 151.00 | 150.80 | 150.80 | 0.0M |
| 2024-08-26 | 156.20 | 156.20 | 156.20 | 156.20 | 0.0M |
| 2024-08-23 | 148.80 | 148.80 | 148.80 | 148.80 | 0.0M |
| 2024-08-22 | 140.00 | 141.75 | 140.00 | 141.75 | 0.0M |
| 2024-08-20 | 142.00 | 142.00 | 142.00 | 142.00 | 0.0M |
| 2024-08-14 | 140.00 | 142.00 | 140.00 | 142.00 | 0.0M |
| 2024-08-13 | 144.80 | 144.80 | 144.80 | 144.80 | 0.0M |
| 2024-08-12 | 145.00 | 145.00 | 145.00 | 145.00 | 0.0M |
| 2024-08-09 | 144.00 | 145.95 | 144.00 | 145.95 | 0.0M |
| 2024-08-08 | 145.00 | 147.00 | 140.05 | 144.00 | 0.0M |
| 2024-08-07 | 142.25 | 147.00 | 142.25 | 147.00 | 0.0M |
| 2024-08-05 | 142.00 | 142.00 | 141.55 | 141.55 | 0.0M |
| 2024-08-02 | 155.00 | 155.00 | 148.90 | 148.90 | 0.0M |
| 2024-08-01 | 154.00 | 156.65 | 154.00 | 156.65 | 0.0M |
| 2024-07-31 | 157.00 | 157.00 | 157.00 | 157.00 | 0.0M |
| 2024-07-30 | 150.00 | 150.00 | 150.00 | 150.00 | 0.0M |
| 2024-07-29 | 152.30 | 152.30 | 152.30 | 152.30 | 0.0M |
| 2024-07-26 | 145.05 | 145.05 | 145.05 | 145.05 | 0.0M |
| 2024-07-25 | 142.00 | 149.00 | 142.00 | 149.00 | 0.0M |
| 2024-07-23 | 147.55 | 147.55 | 147.55 | 147.55 | 0.0M |
| 2024-07-22 | 159.65 | 159.65 | 155.25 | 155.25 | 0.0M |
| 2024-07-19 | 152.05 | 152.50 | 152.05 | 152.05 | 0.0M |
| 2024-07-18 | 160.00 | 160.00 | 160.00 | 160.00 | 0.0M |
| 2024-07-16 | 169.90 | 172.00 | 161.55 | 161.55 | 0.0M |
| 2024-07-15 | 150.10 | 165.75 | 150.10 | 165.75 | 0.0M |
| 2024-07-12 | 157.95 | 157.95 | 157.95 | 157.95 | 0.0M |
| 2024-07-09 | 168.05 | 168.05 | 166.25 | 166.25 | 0.0M |
| 2024-07-08 | 186.20 | 186.20 | 175.00 | 175.00 | 0.1M |
| 2024-07-05 | 177.30 | 177.35 | 177.30 | 177.35 | 0.0M |
| 2024-07-04 | 168.95 | 168.95 | 168.65 | 168.95 | 0.0M |
| 2024-07-03 | 160.95 | 160.95 | 160.95 | 160.95 | 0.0M |
| 2024-07-02 | 153.35 | 153.35 | 153.30 | 153.30 | 0.0M |
| 2024-07-01 | 146.05 | 146.05 | 145.45 | 146.05 | 0.1M |
| 2024-06-28 | 135.45 | 139.20 | 135.45 | 139.10 | 0.0M |
| 2024-06-27 | 130.20 | 132.65 | 130.20 | 132.65 | 0.0M |
| 2024-06-26 | 121.50 | 126.40 | 121.50 | 126.35 | 0.0M |
| 2024-06-25 | 120.00 | 120.75 | 114.80 | 120.40 | 0.0M |
| 2024-06-24 | 116.00 | 120.75 | 116.00 | 120.70 | 0.0M |
| 2024-06-20 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2024-06-18 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2024-06-13 | 115.00 | 115.00 | 115.00 | 115.00 | 0.0M |
| 2024-06-12 | 110.00 | 115.00 | 110.00 | 115.00 | 0.0M |
| 2024-06-11 | 120.00 | 120.00 | 114.80 | 114.80 | 0.0M |
| 2024-06-07 | 120.75 | 120.75 | 120.75 | 120.75 | 0.0M |
| 2024-06-06 | 110.50 | 122.00 | 110.50 | 117.00 | 0.0M |
| 2024-06-05 | 116.30 | 116.30 | 116.30 | 116.30 | 0.0M |
| 2024-05-29 | 122.40 | 122.40 | 122.40 | 122.40 | 0.0M |
| 2024-05-28 | 129.95 | 129.95 | 128.80 | 128.80 | 0.0M |
| 2024-05-27 | 145.40 | 145.40 | 135.00 | 135.50 | 0.0M |
| 2024-05-24 | 139.60 | 141.75 | 138.50 | 138.50 | 0.0M |
| 2024-05-23 | 135.00 | 136.00 | 135.00 | 135.00 | 0.0M |
| 2024-05-22 | 137.70 | 137.90 | 137.50 | 137.90 | 0.0M |
| 2024-05-21 | 132.00 | 132.50 | 132.00 | 132.50 | 0.0M |
| 2024-05-18 | 131.25 | 131.25 | 131.25 | 131.25 | 0.0M |
| 2024-05-17 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2024-05-16 | 130.60 | 130.60 | 130.60 | 130.60 | 0.0M |
| 2024-05-15 | 126.00 | 126.05 | 126.00 | 126.05 | 0.0M |
| 2024-05-14 | 121.00 | 125.90 | 120.00 | 125.90 | 0.0M |
| 2024-05-13 | 123.00 | 123.00 | 117.00 | 120.00 | 0.0M |
| 2024-05-10 | 128.50 | 128.50 | 122.55 | 122.55 | 0.0M |
| 2024-05-09 | 130.00 | 130.00 | 129.00 | 129.00 | 0.0M |
| 2024-05-08 | 131.60 | 133.30 | 131.60 | 133.30 | 0.0M |
| 2024-05-07 | 131.60 | 131.60 | 131.60 | 131.60 | 0.0M |
| 2024-05-06 | 132.30 | 132.30 | 131.95 | 132.25 | 0.0M |
| 2024-05-03 | 126.00 | 126.00 | 125.00 | 126.00 | 0.0M |
| 2024-05-02 | 122.50 | 122.80 | 120.00 | 120.00 | 0.0M |
| 2024-04-30 | 125.99 | 125.99 | 121.00 | 121.00 | 0.0M |
| 2024-04-29 | 119.60 | 124.50 | 119.60 | 124.50 | 0.0M |
| 2024-04-26 | 117.50 | 126.10 | 117.50 | 123.27 | 0.1M |
| 2024-04-25 | 118.00 | 121.70 | 112.00 | 115.00 | 0.0M |
| 2024-04-23 | 113.35 | 120.00 | 106.05 | 119.66 | 0.0M |
| 2024-04-22 | 94.80 | 111.82 | 90.00 | 109.70 | 0.1M |
| 2024-04-19 | 90.00 | 93.19 | 88.00 | 93.19 | 0.0M |
| 2024-04-18 | 78.80 | 93.70 | 78.80 | 93.70 | 0.0M |
| 2024-04-15 | 80.00 | 80.00 | 80.00 | 80.00 | 0.0M |
| 2024-04-12 | 82.00 | 82.00 | 82.00 | 82.00 | 0.0M |
| 2024-04-10 | 84.60 | 84.60 | 81.48 | 81.48 | 0.0M |
| 2024-04-09 | 83.00 | 84.50 | 83.00 | 84.50 | 0.0M |
| 2024-04-05 | 83.00 | 83.70 | 83.00 | 83.70 | 0.0M |
| 2024-04-02 | 84.00 | 86.00 | 84.00 | 86.00 | 0.0M |
| 2024-03-28 | 85.00 | 85.00 | 84.70 | 84.70 | 0.0M |
| 2024-03-27 | 80.00 | 80.00 | 78.00 | 78.25 | 0.0M |
| 2024-03-26 | 80.50 | 81.80 | 79.00 | 81.80 | 0.0M |
| 2024-03-22 | 83.90 | 83.90 | 83.50 | 83.50 | 0.0M |
| 2024-03-21 | 84.00 | 86.00 | 84.00 | 86.00 | 0.0M |
| 2024-03-20 | 87.30 | 87.30 | 87.30 | 87.30 | 0.0M |
| 2024-03-19 | 85.00 | 85.25 | 85.00 | 85.06 | 0.0M |
| 2024-03-18 | 84.00 | 86.00 | 82.00 | 82.70 | 0.0M |
| 2024-03-15 | 84.00 | 84.00 | 77.15 | 84.00 | 0.0M |
| 2024-03-14 | 81.62 | 82.00 | 80.50 | 80.60 | 0.0M |
| 2024-03-13 | 85.01 | 85.01 | 80.00 | 80.00 | 0.0M |
| 2024-03-12 | 92.50 | 92.50 | 87.50 | 87.50 | 0.0M |
| 2024-03-11 | 95.00 | 97.20 | 95.00 | 97.20 | 0.0M |
| 2024-03-07 | 93.40 | 93.40 | 93.40 | 93.40 | 0.0M |
| 2024-03-06 | 94.50 | 94.50 | 90.00 | 93.05 | 0.0M |
| 2024-03-05 | 97.00 | 97.65 | 97.00 | 97.50 | 0.0M |
| 2024-03-04 | 100.80 | 102.00 | 99.00 | 100.00 | 0.0M |
| 2024-03-01 | 94.50 | 94.50 | 94.50 | 94.50 | 0.0M |
| 2024-02-29 | 95.10 | 95.10 | 93.00 | 94.75 | 0.0M |
| 2024-02-28 | 98.00 | 98.00 | 95.00 | 95.00 | 0.0M |
| 2024-02-27 | 99.00 | 99.00 | 94.10 | 97.78 | 0.0M |
| 2024-02-26 | 109.00 | 109.00 | 104.00 | 104.00 | 0.0M |
| 2024-02-23 | 107.99 | 108.35 | 101.85 | 108.35 | 0.0M |
| 2024-02-22 | 96.00 | 100.00 | 96.00 | 98.50 | 0.0M |
| 2024-02-21 | 106.80 | 106.80 | 100.00 | 100.00 | 0.0M |
| 2024-02-20 | 113.00 | 113.00 | 108.00 | 108.67 | 0.0M |
| 2024-02-19 | 108.00 | 113.98 | 103.00 | 112.70 | 0.1M |
| 2024-02-16 | 103.62 | 103.62 | 103.00 | 103.62 | 0.1M |
| 2024-02-15 | 84.01 | 94.20 | 84.01 | 94.20 | 0.1M |
| 2024-02-14 | 98.40 | 98.40 | 83.00 | 85.64 | 0.2M |
| 2024-02-13 | 89.85 | 89.85 | 89.85 | 89.85 | 0.2M |
| 2024-02-12 | 66.00 | 74.88 | 65.00 | 74.88 | 0.7M |
| 2024-02-09 | 55.05 | 62.40 | 55.05 | 62.40 | 0.1M |
| 2024-02-08 | 55.08 | 55.08 | 52.00 | 52.00 | 0.0M |
| 2024-02-06 | 53.00 | 53.00 | 53.00 | 53.00 | 0.0M |
| 2024-02-05 | 55.05 | 55.05 | 55.00 | 55.00 | 0.0M |
| 2024-02-02 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2024-02-01 | 57.77 | 58.00 | 57.77 | 58.00 | 0.0M |
| 2024-01-31 | 57.25 | 58.00 | 57.00 | 57.33 | 0.0M |
| 2024-01-29 | 57.00 | 57.00 | 57.00 | 57.00 | 0.0M |
| 2024-01-20 | 57.10 | 57.10 | 57.10 | 57.10 | 0.0M |
| 2024-01-19 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-01-17 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-01-16 | 60.50 | 60.50 | 60.00 | 60.00 | 0.0M |
| 2024-01-15 | 63.10 | 63.10 | 60.50 | 60.50 | 0.0M |
| 2024-01-11 | 61.50 | 63.45 | 60.10 | 62.95 | 0.0M |
| 2024-01-05 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-01-04 | 61.90 | 61.90 | 61.90 | 61.90 | 0.0M |
| 2024-01-03 | 60.25 | 61.40 | 55.00 | 61.40 | 0.0M |
| 2024-01-02 | 56.28 | 60.25 | 56.00 | 58.97 | 0.0M |
| 2024-01-01 | 62.00 | 62.00 | 60.00 | 60.00 | 0.0M |