402.00
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 83.00 | 83.00 | 81.00 | 82.00 | 0.2M |
| 2024-12-27 | 82.00 | 83.00 | 81.00 | 82.00 | 0.6M |
| 2024-12-24 | 81.00 | 83.00 | 80.00 | 81.00 | 2.5M |
| 2024-12-23 | 84.00 | 85.00 | 79.00 | 80.00 | 3.0M |
| 2024-12-20 | 84.00 | 85.00 | 83.00 | 84.00 | 0.6M |
| 2024-12-19 | 86.00 | 86.00 | 82.00 | 83.00 | 0.9M |
| 2024-12-18 | 85.00 | 89.00 | 83.00 | 84.00 | 0.6M |
| 2024-12-17 | 86.00 | 86.00 | 84.00 | 85.00 | 0.6M |
| 2024-12-16 | 86.00 | 88.00 | 84.00 | 86.00 | 1.4M |
| 2024-12-13 | 86.00 | 89.00 | 85.00 | 86.00 | 2.0M |
| 2024-12-12 | 86.00 | 87.00 | 85.00 | 86.00 | 1.3M |
| 2024-12-11 | 87.00 | 87.00 | 85.00 | 86.00 | 0.4M |
| 2024-12-10 | 86.00 | 88.00 | 85.00 | 86.00 | 0.4M |
| 2024-12-09 | 85.00 | 90.00 | 85.00 | 86.00 | 0.8M |
| 2024-12-06 | 85.00 | 86.00 | 84.00 | 85.00 | 0.7M |
| 2024-12-05 | 85.00 | 86.00 | 84.00 | 86.00 | 0.4M |
| 2024-12-04 | 86.00 | 86.00 | 83.00 | 85.00 | 1.6M |
| 2024-12-03 | 85.00 | 86.00 | 85.00 | 86.00 | 0.7M |
| 2024-12-02 | 87.00 | 88.00 | 82.00 | 86.00 | 1.6M |
| 2024-11-29 | 88.00 | 88.00 | 85.00 | 85.00 | 0.5M |
| 2024-11-28 | 87.00 | 99.00 | 86.00 | 88.00 | 4.6M |
| 2024-11-26 | 88.00 | 88.00 | 85.00 | 87.00 | 0.6M |
| 2024-11-25 | 89.00 | 90.00 | 85.00 | 87.00 | 2.1M |
| 2024-11-22 | 88.00 | 90.00 | 88.00 | 88.00 | 0.2M |
| 2024-11-21 | 89.00 | 89.00 | 86.00 | 89.00 | 0.4M |
| 2024-11-20 | 88.00 | 90.00 | 87.00 | 89.00 | 0.2M |
| 2024-11-19 | 87.00 | 89.00 | 86.00 | 89.00 | 1.6M |
| 2024-11-18 | 86.00 | 92.00 | 85.00 | 87.00 | 3.8M |
| 2024-11-15 | 85.00 | 92.00 | 85.00 | 87.00 | 0.9M |
| 2024-11-14 | 90.00 | 90.00 | 85.00 | 85.00 | 2.3M |
| 2024-11-13 | 92.00 | 92.00 | 89.00 | 90.00 | 1.6M |
| 2024-11-12 | 92.00 | 95.00 | 90.00 | 92.00 | 1.2M |
| 2024-11-11 | 90.00 | 93.00 | 90.00 | 90.00 | 1.9M |
| 2024-11-08 | 93.00 | 93.00 | 90.00 | 90.00 | 1.0M |
| 2024-11-07 | 92.00 | 94.00 | 91.00 | 91.00 | 0.9M |
| 2024-11-06 | 95.00 | 96.00 | 91.00 | 92.00 | 1.1M |
| 2024-11-05 | 94.00 | 101.00 | 91.00 | 92.00 | 5.4M |
| 2024-11-04 | 91.00 | 113.00 | 90.00 | 94.00 | 41.4M |
| 2024-11-01 | 93.00 | 93.00 | 85.00 | 91.00 | 0.6M |
| 2024-10-31 | 94.00 | 94.00 | 92.00 | 92.00 | 0.2M |
| 2024-10-30 | 94.00 | 95.00 | 93.00 | 94.00 | 0.3M |
| 2024-10-29 | 93.00 | 94.00 | 93.00 | 94.00 | 0.5M |
| 2024-10-28 | 95.00 | 95.00 | 92.00 | 93.00 | 0.7M |
| 2024-10-25 | 94.00 | 95.00 | 93.00 | 93.00 | 0.2M |
| 2024-10-24 | 94.00 | 95.00 | 94.00 | 94.00 | 0.5M |
| 2024-10-23 | 94.00 | 95.00 | 94.00 | 94.00 | 0.2M |
| 2024-10-22 | 93.00 | 95.00 | 93.00 | 94.00 | 0.8M |
| 2024-10-21 | 94.00 | 94.00 | 93.00 | 93.00 | 0.4M |
| 2024-10-18 | 96.00 | 96.00 | 94.00 | 94.00 | 0.3M |
| 2024-10-17 | 93.00 | 96.00 | 93.00 | 96.00 | 0.4M |
| 2024-10-16 | 94.00 | 94.00 | 93.00 | 93.00 | 0.4M |
| 2024-10-15 | 94.00 | 94.00 | 93.00 | 93.00 | 0.3M |
| 2024-10-14 | 95.00 | 95.00 | 93.00 | 94.00 | 0.8M |
| 2024-10-11 | 94.00 | 96.00 | 93.00 | 95.00 | 0.2M |
| 2024-10-10 | 94.00 | 96.00 | 94.00 | 94.00 | 0.1M |
| 2024-10-09 | 95.00 | 95.00 | 94.00 | 94.00 | 0.1M |
| 2024-10-08 | 94.00 | 95.00 | 93.00 | 94.00 | 0.3M |
| 2024-10-07 | 94.00 | 95.00 | 93.00 | 94.00 | 0.3M |
| 2024-10-04 | 94.00 | 95.00 | 93.00 | 94.00 | 0.7M |
| 2024-10-03 | 95.00 | 95.00 | 94.00 | 94.00 | 0.5M |
| 2024-10-02 | 95.00 | 96.00 | 93.00 | 95.00 | 1.2M |
| 2024-10-01 | 96.00 | 97.00 | 94.00 | 94.00 | 0.8M |
| 2024-09-30 | 94.00 | 96.00 | 94.00 | 96.00 | 1.2M |
| 2024-09-27 | 94.00 | 96.00 | 94.00 | 94.00 | 2.2M |
| 2024-09-26 | 97.00 | 97.00 | 94.00 | 94.00 | 1.8M |
| 2024-09-25 | 105.00 | 114.00 | 94.00 | 94.00 | 21.5M |
| 2024-09-24 | 94.00 | 96.00 | 94.00 | 95.00 | 0.9M |
| 2024-09-23 | 96.00 | 97.00 | 94.00 | 94.00 | 1.0M |
| 2024-09-20 | 95.00 | 96.00 | 94.00 | 95.00 | 0.3M |
| 2024-09-19 | 95.00 | 96.00 | 94.00 | 95.00 | 0.3M |
| 2024-09-18 | 96.00 | 96.00 | 94.00 | 94.00 | 0.7M |
| 2024-09-17 | 94.00 | 96.00 | 94.00 | 96.00 | 1.0M |
| 2024-09-13 | 94.00 | 97.00 | 94.00 | 95.00 | 1.1M |
| 2024-09-12 | 96.00 | 97.00 | 94.00 | 94.00 | 0.7M |
| 2024-09-11 | 101.00 | 101.00 | 94.00 | 95.00 | 1.1M |
| 2024-09-10 | 102.00 | 102.00 | 94.00 | 96.00 | 0.7M |
| 2024-09-09 | 97.00 | 97.00 | 93.00 | 95.00 | 1.7M |
| 2024-09-06 | 98.00 | 103.00 | 95.00 | 95.00 | 1.5M |
| 2024-09-05 | 107.00 | 110.00 | 96.00 | 97.00 | 21.2M |
| 2024-09-04 | 95.00 | 98.00 | 95.00 | 97.00 | 1.7M |
| 2024-09-03 | 100.00 | 100.00 | 97.00 | 97.00 | 3.4M |
| 2024-09-02 | 98.00 | 101.00 | 97.00 | 99.00 | 3.3M |
| 2024-08-30 | 102.00 | 102.00 | 97.00 | 98.00 | 4.4M |
| 2024-08-29 | 100.00 | 101.00 | 96.00 | 100.00 | 6.5M |
| 2024-08-28 | 101.00 | 103.00 | 99.00 | 99.00 | 3.6M |
| 2024-08-27 | 104.00 | 106.00 | 100.00 | 102.00 | 4.2M |
| 2024-08-26 | 103.00 | 108.00 | 101.00 | 104.00 | 4.8M |
| 2024-08-23 | 110.00 | 110.00 | 100.00 | 102.00 | 6.0M |
| 2024-08-22 | 107.00 | 121.00 | 104.00 | 109.00 | 22.5M |
| 2024-08-21 | 100.00 | 102.00 | 100.00 | 100.00 | 1.0M |
| 2024-08-20 | 100.00 | 102.00 | 99.00 | 100.00 | 1.3M |
| 2024-08-19 | 101.00 | 102.00 | 100.00 | 100.00 | 0.8M |
| 2024-08-16 | 101.00 | 102.00 | 100.00 | 101.00 | 0.4M |
| 2024-08-15 | 100.00 | 105.00 | 99.00 | 101.00 | 1.3M |
| 2024-08-14 | 99.00 | 108.00 | 99.00 | 100.00 | 4.9M |
| 2024-08-13 | 100.00 | 102.00 | 96.00 | 98.00 | 2.6M |
| 2024-08-12 | 103.00 | 110.00 | 99.00 | 100.00 | 3.3M |
| 2024-08-09 | 107.00 | 108.00 | 101.00 | 102.00 | 2.1M |
| 2024-08-08 | 115.00 | 119.00 | 103.00 | 107.00 | 19.4M |
| 2024-08-07 | 95.00 | 120.00 | 91.00 | 113.00 | 53.2M |
| 2024-08-06 | 88.00 | 90.00 | 87.00 | 89.00 | 0.4M |
| 2024-08-05 | 94.00 | 96.00 | 86.00 | 87.00 | 1.0M |
| 2024-08-02 | 92.00 | 97.00 | 92.00 | 94.00 | 0.3M |
| 2024-08-01 | 98.00 | 98.00 | 92.00 | 93.00 | 0.4M |
| 2024-07-31 | 97.00 | 97.00 | 92.00 | 94.00 | 1.3M |
| 2024-07-30 | 99.00 | 106.00 | 96.00 | 97.00 | 1.8M |
| 2024-07-29 | 94.00 | 112.00 | 92.00 | 99.00 | 9.3M |
| 2024-07-26 | 119.00 | 119.00 | 79.00 | 90.00 | 19.9M |
| 2024-07-25 | 118.00 | 119.00 | 117.00 | 119.00 | 0.2M |
| 2024-07-24 | 119.00 | 120.00 | 115.00 | 117.00 | 0.2M |
| 2024-07-23 | 118.00 | 120.00 | 115.00 | 116.00 | 0.4M |
| 2024-07-22 | 118.00 | 119.00 | 116.00 | 116.00 | 0.0M |
| 2024-07-19 | 119.00 | 119.00 | 116.00 | 116.00 | 0.0M |
| 2024-07-18 | 119.00 | 119.00 | 117.00 | 119.00 | 0.1M |
| 2024-07-17 | 116.00 | 119.00 | 115.00 | 117.00 | 0.1M |
| 2024-07-16 | 119.00 | 120.00 | 116.00 | 117.00 | 0.1M |
| 2024-07-15 | 116.00 | 119.00 | 116.00 | 119.00 | 0.1M |
| 2024-07-12 | 118.00 | 119.00 | 116.00 | 119.00 | 0.1M |
| 2024-07-11 | 116.00 | 120.00 | 115.00 | 118.00 | 0.1M |
| 2024-07-10 | 117.00 | 117.00 | 116.00 | 117.00 | 0.1M |
| 2024-07-09 | 118.00 | 118.00 | 116.00 | 116.00 | 0.1M |
| 2024-07-08 | 120.00 | 120.00 | 115.00 | 117.00 | 0.1M |
| 2024-07-05 | 117.00 | 130.00 | 116.00 | 120.00 | 0.4M |
| 2024-07-04 | 127.00 | 127.00 | 113.00 | 116.00 | 0.1M |
| 2024-07-03 | 117.00 | 118.00 | 112.00 | 117.00 | 0.1M |
| 2024-07-02 | 119.00 | 119.00 | 115.00 | 117.00 | 0.3M |
| 2024-07-01 | 124.00 | 124.00 | 117.00 | 117.00 | 0.2M |
| 2024-06-28 | 119.00 | 130.00 | 119.00 | 124.00 | 0.2M |
| 2024-06-27 | 119.00 | 120.00 | 116.00 | 119.00 | 0.0M |
| 2024-06-26 | 119.00 | 120.00 | 112.00 | 117.00 | 0.3M |
| 2024-06-25 | 116.00 | 120.00 | 116.00 | 119.00 | 0.3M |
| 2024-06-24 | 114.00 | 120.00 | 110.00 | 117.00 | 0.3M |
| 2024-06-21 | 115.00 | 120.00 | 110.00 | 115.00 | 0.4M |
| 2024-06-20 | 120.00 | 130.00 | 110.00 | 110.00 | 0.9M |
| 2024-06-19 | 126.00 | 133.00 | 115.00 | 126.00 | 0.4M |
| 2024-06-14 | 122.00 | 134.00 | 111.00 | 124.00 | 0.4M |
| 2024-06-13 | 132.00 | 135.00 | 122.00 | 126.00 | 0.4M |
| 2024-06-12 | 138.00 | 138.00 | 120.00 | 128.00 | 0.4M |
| 2024-06-11 | 134.00 | 139.00 | 129.00 | 136.00 | 0.5M |
| 2024-06-10 | 140.00 | 140.00 | 130.00 | 134.00 | 0.4M |
| 2024-06-07 | 140.00 | 140.00 | 134.00 | 138.00 | 1.0M |
| 2024-06-06 | 145.00 | 153.00 | 134.00 | 135.00 | 3.2M |
| 2024-06-05 | 151.00 | 152.00 | 140.00 | 145.00 | 1.3M |
| 2024-06-04 | 152.00 | 155.00 | 145.00 | 149.00 | 0.3M |
| 2024-06-03 | 143.00 | 160.00 | 143.00 | 144.00 | 0.1M |
| 2024-05-31 | 158.00 | 160.00 | 140.00 | 140.00 | 0.5M |
| 2024-05-30 | 155.00 | 161.00 | 150.00 | 159.00 | 0.3M |
| 2024-05-29 | 163.00 | 163.00 | 155.00 | 155.00 | 0.1M |
| 2024-05-28 | 159.00 | 165.00 | 155.00 | 159.00 | 0.4M |
| 2024-05-27 | 151.00 | 184.00 | 151.00 | 159.00 | 1.4M |
| 2024-05-22 | 150.00 | 162.00 | 150.00 | 150.00 | 0.1M |
| 2024-05-21 | 154.00 | 155.00 | 150.00 | 150.00 | 0.3M |
| 2024-05-20 | 157.00 | 157.00 | 151.00 | 152.00 | 0.4M |
| 2024-05-17 | 157.00 | 159.00 | 153.00 | 153.00 | 0.1M |
| 2024-05-16 | 156.00 | 159.00 | 152.00 | 157.00 | 0.0M |
| 2024-05-15 | 159.00 | 163.00 | 153.00 | 156.00 | 0.2M |
| 2024-05-14 | 159.00 | 165.00 | 155.00 | 159.00 | 0.1M |
| 2024-05-13 | 160.00 | 167.00 | 158.00 | 159.00 | 0.1M |
| 2024-05-08 | 155.00 | 178.00 | 153.00 | 158.00 | 0.4M |
| 2024-05-07 | 157.00 | 162.00 | 155.00 | 156.00 | 0.1M |
| 2024-05-06 | 156.00 | 164.00 | 155.00 | 158.00 | 0.1M |
| 2024-05-03 | 156.00 | 158.00 | 154.00 | 157.00 | 0.0M |
| 2024-05-02 | 156.00 | 160.00 | 155.00 | 156.00 | 0.1M |
| 2024-04-30 | 157.00 | 163.00 | 156.00 | 156.00 | 0.2M |
| 2024-04-29 | 161.00 | 161.00 | 151.00 | 157.00 | 0.2M |
| 2024-04-26 | 162.00 | 167.00 | 159.00 | 160.00 | 0.3M |
| 2024-04-25 | 155.00 | 166.00 | 155.00 | 162.00 | 0.3M |
| 2024-04-24 | 169.00 | 169.00 | 154.00 | 160.00 | 0.6M |
| 2024-04-23 | 181.00 | 182.00 | 160.00 | 166.00 | 1.2M |
| 2024-04-22 | 202.00 | 202.00 | 181.00 | 186.00 | 0.5M |
| 2024-04-19 | 195.00 | 196.00 | 185.00 | 192.00 | 0.3M |
| 2024-04-18 | 198.00 | 200.00 | 191.00 | 197.00 | 0.2M |
| 2024-04-17 | 200.00 | 204.00 | 195.00 | 198.00 | 0.4M |
| 2024-04-16 | 206.00 | 214.00 | 195.00 | 204.00 | 1.0M |
| 2024-04-05 | 214.00 | 214.00 | 200.00 | 208.00 | 0.4M |
| 2024-04-04 | 200.00 | 224.00 | 200.00 | 212.00 | 1.5M |
| 2024-04-03 | 212.00 | 218.00 | 199.00 | 199.00 | 1.1M |
| 2024-04-02 | 220.00 | 224.00 | 202.00 | 216.00 | 2.2M |
| 2024-04-01 | 186.00 | 242.00 | 186.00 | 220.00 | 9.0M |
| 2024-03-28 | 200.00 | 200.00 | 180.00 | 186.00 | 0.8M |
| 2024-03-27 | 210.00 | 220.00 | 190.00 | 195.00 | 2.2M |
| 2024-03-26 | 266.00 | 280.00 | 198.00 | 198.00 | 8.5M |
| 2024-03-25 | 218.00 | 272.00 | 218.00 | 264.00 | 6.7M |
| 2024-03-22 | 190.00 | 234.00 | 190.00 | 218.00 | 2.9M |
| 2024-03-21 | 182.00 | 220.00 | 180.00 | 190.00 | 1.8M |
| 2024-03-20 | 181.00 | 190.00 | 181.00 | 182.00 | 1.3M |
| 2024-03-19 | 169.00 | 190.00 | 169.00 | 180.00 | 1.2M |
| 2024-03-18 | 161.00 | 174.00 | 161.00 | 169.00 | 0.4M |
| 2024-03-15 | 160.00 | 169.00 | 160.00 | 165.00 | 0.1M |
| 2024-03-14 | 159.00 | 182.00 | 157.00 | 160.00 | 0.1M |
| 2024-03-13 | 161.00 | 161.00 | 155.00 | 161.00 | 0.0M |
| 2024-03-08 | 164.00 | 164.00 | 158.00 | 163.00 | 0.0M |
| 2024-03-07 | 164.00 | 164.00 | 157.00 | 162.00 | 0.0M |
| 2024-03-06 | 161.00 | 168.00 | 153.00 | 158.00 | 0.1M |
| 2024-03-05 | 163.00 | 165.00 | 159.00 | 159.00 | 0.0M |
| 2024-03-04 | 161.00 | 162.00 | 158.00 | 161.00 | 0.0M |
| 2024-03-01 | 158.00 | 165.00 | 158.00 | 161.00 | 0.0M |
| 2024-02-29 | 159.00 | 159.00 | 155.00 | 158.00 | 0.0M |
| 2024-02-28 | 165.00 | 165.00 | 155.00 | 161.00 | 0.0M |
| 2024-02-27 | 160.00 | 161.00 | 155.00 | 156.00 | 0.0M |
| 2024-02-26 | 165.00 | 165.00 | 154.00 | 160.00 | 0.0M |
| 2024-02-23 | 164.00 | 164.00 | 159.00 | 161.00 | 0.0M |
| 2024-02-22 | 160.00 | 160.00 | 158.00 | 159.00 | 0.0M |
| 2024-02-21 | 164.00 | 164.00 | 155.00 | 159.00 | 0.0M |
| 2024-02-20 | 164.00 | 164.00 | 160.00 | 161.00 | 0.0M |
| 2024-02-19 | 166.00 | 168.00 | 160.00 | 164.00 | 0.0M |
| 2024-02-16 | 168.00 | 168.00 | 158.00 | 158.00 | 0.0M |
| 2024-02-15 | 164.00 | 164.00 | 152.00 | 162.00 | 0.1M |
| 2024-02-13 | 169.00 | 169.00 | 163.00 | 164.00 | 0.1M |
| 2024-02-12 | 161.00 | 171.00 | 150.00 | 164.00 | 0.2M |
| 2024-02-07 | 162.00 | 170.00 | 157.00 | 161.00 | 0.0M |
| 2024-02-06 | 157.00 | 172.00 | 156.00 | 162.00 | 0.4M |
| 2024-02-05 | 160.00 | 163.00 | 154.00 | 155.00 | 0.0M |
| 2024-02-02 | 158.00 | 158.00 | 153.00 | 157.00 | 0.0M |
| 2024-02-01 | 155.00 | 169.00 | 155.00 | 159.00 | 0.1M |
| 2024-01-31 | 160.00 | 160.00 | 151.00 | 155.00 | 0.0M |
| 2024-01-30 | 158.00 | 158.00 | 153.00 | 158.00 | 0.0M |
| 2024-01-29 | 154.00 | 161.00 | 150.00 | 158.00 | 0.1M |
| 2024-01-26 | 159.00 | 162.00 | 150.00 | 157.00 | 0.3M |
| 2024-01-25 | 166.00 | 224.00 | 156.00 | 158.00 | 3.8M |
| 2024-01-24 | 168.00 | 175.00 | 164.00 | 167.00 | 0.0M |
| 2024-01-23 | 172.00 | 172.00 | 165.00 | 168.00 | 0.0M |
| 2024-01-22 | 168.00 | 170.00 | 167.00 | 168.00 | 0.0M |
| 2024-01-19 | 167.00 | 170.00 | 166.00 | 168.00 | 0.0M |
| 2024-01-18 | 171.00 | 171.00 | 167.00 | 167.00 | 0.0M |
| 2024-01-17 | 169.00 | 175.00 | 165.00 | 171.00 | 0.0M |
| 2024-01-16 | 172.00 | 172.00 | 164.00 | 170.00 | 0.2M |
| 2024-01-15 | 173.00 | 184.00 | 160.00 | 173.00 | 0.2M |
| 2024-01-12 | 174.00 | 194.00 | 165.00 | 169.00 | 0.5M |
| 2024-01-11 | 177.00 | 177.00 | 165.00 | 165.00 | 0.1M |
| 2024-01-10 | 181.00 | 192.00 | 170.00 | 177.00 | 0.2M |
| 2024-01-09 | 186.00 | 186.00 | 165.00 | 181.00 | 0.0M |
| 2024-01-08 | 171.00 | 200.00 | 170.00 | 180.00 | 0.3M |
| 2024-01-05 | 174.00 | 174.00 | 169.00 | 172.00 | 0.0M |
| 2024-01-04 | 173.00 | 175.00 | 164.00 | 174.00 | 0.0M |
| 2024-01-03 | 171.00 | 174.00 | 168.00 | 173.00 | 0.1M |
| 2024-01-02 | 175.00 | 175.00 | 170.00 | 174.00 | 0.0M |