118.50
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 | 147.90 | 147.90 | 147.90 | 147.90 | 0.0M |
| 2024-12-30 | 148.00 | 148.00 | 148.00 | 148.00 | 0.0M |
| 2024-12-27 | 148.00 | 148.00 | 148.00 | 148.00 | 0.0M |
| 2024-12-24 | 148.60 | 148.60 | 148.60 | 148.60 | 0.0M |
| 2024-12-23 | 148.60 | 148.60 | 148.60 | 148.60 | 0.0M |
| 2024-12-20 | 148.00 | 148.00 | 148.00 | 148.00 | 0.0M |
| 2024-12-19 | 148.40 | 148.40 | 138.40 | 148.00 | 0.0M |
| 2024-12-18 | 152.00 | 153.80 | 152.00 | 153.80 | 0.0M |
| 2024-12-17 | 149.90 | 149.90 | 149.90 | 149.90 | 0.0M |
| 2024-12-16 | 150.30 | 151.00 | 150.30 | 149.90 | 0.0M |
| 2024-12-13 | 150.20 | 150.20 | 150.20 | 150.20 | 0.0M |
| 2024-12-12 | 147.70 | 150.20 | 147.70 | 150.20 | 0.0M |
| 2024-12-11 | 147.50 | 148.40 | 147.50 | 148.40 | 0.0M |
| 2024-12-10 | 151.90 | 152.00 | 147.20 | 148.80 | 0.0M |
| 2024-12-09 | 146.00 | 150.00 | 143.00 | 150.00 | 0.0M |
| 2024-12-06 | 139.80 | 140.70 | 139.80 | 140.50 | 0.0M |
| 2024-12-05 | 140.70 | 140.70 | 138.80 | 140.60 | 0.0M |
| 2024-12-04 | 139.80 | 139.80 | 139.30 | 139.70 | 0.0M |
| 2024-12-03 | 146.00 | 146.00 | 140.10 | 141.80 | 0.0M |
| 2024-12-02 | 148.40 | 148.40 | 148.00 | 148.00 | 0.0M |
| 2024-11-29 | 146.00 | 150.00 | 144.10 | 150.00 | 0.0M |
| 2024-11-28 | 145.70 | 146.70 | 144.10 | 145.00 | 0.0M |
| 2024-11-27 | 137.80 | 140.00 | 137.80 | 139.90 | 0.0M |
| 2024-11-26 | 130.40 | 130.50 | 128.10 | 128.20 | 0.0M |
| 2024-11-25 | 134.60 | 134.70 | 134.60 | 134.50 | 0.0M |
| 2024-11-22 | 136.10 | 136.60 | 136.10 | 136.60 | 0.0M |
| 2024-11-21 | 130.00 | 133.90 | 130.00 | 133.90 | 0.0M |
| 2024-11-20 | 126.00 | 130.00 | 126.00 | 130.00 | 0.0M |
| 2024-11-19 | 124.60 | 124.60 | 123.70 | 123.70 | 0.0M |
| 2024-11-18 | 119.50 | 121.00 | 119.50 | 120.30 | 0.0M |
| 2024-11-15 | 115.00 | 116.10 | 114.90 | 114.90 | 0.0M |
| 2024-11-14 | 119.10 | 121.00 | 114.80 | 115.80 | 0.0M |
| 2024-11-13 | 120.00 | 129.60 | 119.00 | 124.00 | 0.0M |
| 2024-11-12 | 128.10 | 128.10 | 125.20 | 126.00 | 0.0M |
| 2024-11-11 | 121.00 | 128.10 | 121.00 | 123.00 | 0.0M |
| 2024-11-08 | 128.10 | 128.10 | 115.00 | 119.00 | 0.0M |
| 2024-11-07 | 127.00 | 128.00 | 127.00 | 128.10 | 0.0M |
| 2024-11-06 | 131.30 | 132.00 | 131.30 | 131.80 | 0.0M |
| 2024-11-05 | 127.10 | 127.10 | 127.10 | 127.10 | 0.0M |
| 2024-11-04 | 128.10 | 128.10 | 127.00 | 127.00 | 0.0M |
| 2024-11-01 | 126.30 | 131.20 | 125.00 | 131.20 | 0.0M |
| 2024-10-31 | 128.00 | 140.00 | 127.00 | 127.00 | 0.0M |
| 2024-10-30 | 133.00 | 133.00 | 129.50 | 131.10 | 0.0M |
| 2024-10-29 | 134.70 | 134.70 | 134.00 | 134.00 | 0.0M |
| 2024-10-28 | 133.40 | 133.40 | 133.40 | 133.40 | 0.0M |
| 2024-10-25 | 131.00 | 131.90 | 131.00 | 131.90 | 0.0M |
| 2024-10-24 | 132.50 | 132.50 | 131.30 | 131.30 | 0.0M |
| 2024-10-23 | 133.80 | 135.30 | 132.80 | 134.60 | 0.0M |
| 2024-10-22 | 131.10 | 131.30 | 131.00 | 131.00 | 0.0M |
| 2024-10-21 | 128.30 | 128.30 | 127.40 | 127.40 | 0.0M |
| 2024-10-18 | 126.60 | 128.70 | 126.00 | 128.20 | 0.0M |
| 2024-10-17 | 125.00 | 125.00 | 125.00 | 125.00 | 0.0M |
| 2024-10-16 | 121.60 | 121.60 | 121.60 | 121.80 | 0.0M |
| 2024-10-15 | 126.70 | 126.70 | 120.00 | 120.10 | 0.0M |
| 2024-10-14 | 127.40 | 128.00 | 127.30 | 128.00 | 0.0M |
| 2024-10-10 | 120.00 | 128.30 | 120.00 | 126.70 | 0.0M |
| 2024-10-09 | 119.60 | 119.60 | 116.20 | 116.20 | 0.0M |
| 2024-10-08 | 125.00 | 125.00 | 112.40 | 113.40 | 0.0M |
| 2024-10-07 | 128.90 | 129.90 | 128.20 | 129.90 | 0.0M |
| 2024-10-04 | 124.80 | 128.80 | 124.70 | 128.80 | 0.0M |
| 2024-10-03 | 126.70 | 126.70 | 114.20 | 126.00 | 0.0M |
| 2024-10-02 | 121.00 | 126.10 | 121.00 | 124.20 | 0.0M |
| 2024-09-30 | 116.10 | 121.00 | 116.10 | 121.00 | 0.0M |
| 2024-09-27 | 108.30 | 111.50 | 104.80 | 109.10 | 0.0M |
| 2024-09-26 | 103.00 | 107.50 | 102.00 | 107.30 | 0.0M |
| 2024-09-25 | 107.00 | 107.00 | 105.60 | 105.70 | 0.0M |
| 2024-09-24 | 101.10 | 103.10 | 100.30 | 102.90 | 0.0M |
| 2024-09-23 | 100.40 | 100.40 | 100.00 | 100.00 | 0.0M |
| 2024-09-20 | 100.50 | 100.70 | 100.40 | 100.40 | 0.0M |
| 2024-09-19 | 99.75 | 99.75 | 97.00 | 99.60 | 0.0M |
| 2024-09-17 | 98.70 | 98.70 | 98.70 | 98.70 | 0.0M |
| 2024-09-16 | 98.70 | 98.70 | 98.70 | 98.70 | 0.0M |
| 2024-09-13 | 98.70 | 98.70 | 98.70 | 98.70 | 0.0M |
| 2024-09-12 | 98.70 | 98.70 | 98.70 | 98.70 | 0.0M |
| 2024-09-11 | 98.95 | 98.95 | 98.95 | 98.95 | 0.0M |
| 2024-09-10 | 99.25 | 99.25 | 99.25 | 99.25 | 0.0M |
| 2024-09-09 | 99.25 | 99.25 | 99.25 | 99.25 | 0.0M |
| 2024-09-05 | 99.75 | 99.75 | 99.75 | 99.75 | 0.0M |
| 2024-09-04 | 99.85 | 99.85 | 99.85 | 99.85 | 0.0M |
| 2024-09-03 | 103.10 | 103.10 | 103.10 | 103.10 | 0.0M |
| 2024-09-02 | 103.60 | 103.60 | 103.60 | 103.60 | 0.0M |
| 2024-08-30 | 101.50 | 104.90 | 101.50 | 104.90 | 0.0M |
| 2024-08-29 | 99.85 | 99.85 | 99.85 | 99.85 | 0.0M |
| 2024-08-28 | 99.85 | 99.85 | 99.85 | 99.85 | 0.0M |
| 2024-08-27 | 99.80 | 99.85 | 99.75 | 99.85 | 0.0M |
| 2024-08-26 | 97.85 | 97.85 | 95.95 | 96.70 | 0.0M |
| 2024-08-23 | 97.90 | 98.30 | 97.65 | 98.15 | 0.0M |
| 2024-08-22 | 95.75 | 96.50 | 95.75 | 95.75 | 0.0M |
| 2024-08-21 | 96.25 | 96.50 | 95.80 | 96.50 | 0.0M |
| 2024-08-20 | 94.05 | 94.95 | 93.85 | 94.95 | 0.0M |
| 2024-08-19 | 94.85 | 94.85 | 94.85 | 94.85 | 0.0M |
| 2024-08-16 | 92.85 | 92.85 | 92.10 | 92.10 | 0.0M |
| 2024-08-15 | 92.15 | 93.00 | 91.85 | 92.15 | 0.0M |
| 2024-08-14 | 82.00 | 84.30 | 82.00 | 84.45 | 0.0M |
| 2024-08-13 | 79.00 | 79.00 | 79.00 | 79.00 | 0.0M |
| 2024-08-12 | 79.00 | 79.00 | 78.00 | 78.45 | 0.0M |
| 2024-08-09 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0M |
| 2024-08-08 | 75.70 | 75.70 | 75.70 | 75.70 | 0.0M |
| 2024-08-07 | 76.10 | 76.25 | 75.30 | 75.70 | 0.0M |
| 2024-08-06 | 73.30 | 74.00 | 73.30 | 73.95 | 0.0M |
| 2024-08-05 | 72.30 | 72.55 | 70.10 | 70.30 | 0.0M |
| 2024-08-02 | 77.05 | 77.05 | 77.05 | 77.05 | 0.0M |
| 2024-08-01 | 78.20 | 78.75 | 78.20 | 78.70 | 0.0M |
| 2024-07-31 | 76.70 | 78.70 | 76.60 | 78.10 | 0.0M |
| 2024-07-30 | 75.00 | 75.00 | 74.00 | 75.00 | 0.0M |
| 2024-07-29 | 76.95 | 76.95 | 76.55 | 76.55 | 0.0M |
| 2024-07-26 | 74.10 | 74.10 | 74.10 | 74.10 | 0.0M |
| 2024-07-25 | 73.45 | 73.50 | 73.30 | 73.35 | 0.0M |
| 2024-07-24 | 74.00 | 74.00 | 74.00 | 74.00 | 0.0M |
| 2024-07-23 | 76.20 | 76.20 | 76.20 | 76.20 | 0.0M |
| 2024-07-22 | 74.80 | 76.25 | 73.30 | 76.20 | 0.0M |
| 2024-07-19 | 74.45 | 74.45 | 74.45 | 74.45 | 0.0M |
| 2024-07-18 | 76.55 | 76.55 | 76.55 | 76.55 | 0.0M |
| 2024-07-17 | 77.55 | 77.55 | 77.55 | 77.55 | 0.0M |
| 2024-07-16 | 77.85 | 77.85 | 77.85 | 77.85 | 0.0M |
| 2024-07-15 | 78.90 | 79.00 | 78.90 | 79.00 | 0.0M |
| 2024-07-12 | 78.90 | 78.90 | 78.90 | 78.80 | 0.0M |
| 2024-07-11 | 78.20 | 78.20 | 78.15 | 78.20 | 0.0M |
| 2024-07-10 | 77.70 | 78.20 | 77.70 | 78.20 | 0.0M |
| 2024-07-09 | 75.85 | 78.30 | 75.75 | 78.20 | 0.0M |
| 2024-07-08 | 78.30 | 78.30 | 78.30 | 78.30 | 0.0M |
| 2024-07-05 | 78.30 | 78.30 | 78.00 | 78.30 | 0.0M |
| 2024-07-04 | 78.00 | 78.35 | 78.00 | 78.30 | 0.0M |
| 2024-07-03 | 77.25 | 77.35 | 77.25 | 77.85 | 0.0M |
| 2024-07-02 | 76.90 | 77.10 | 76.90 | 77.85 | 0.0M |
| 2024-06-28 | 75.75 | 77.85 | 75.75 | 77.85 | 0.0M |
| 2024-06-27 | 77.85 | 77.85 | 77.85 | 77.85 | 0.0M |
| 2024-06-26 | 77.85 | 77.85 | 77.85 | 77.85 | 0.0M |
| 2024-06-25 | 78.10 | 80.00 | 78.10 | 78.35 | 0.0M |
| 2024-06-24 | 75.00 | 75.00 | 75.00 | 75.05 | 0.0M |
| 2024-06-21 | 75.95 | 75.95 | 75.70 | 75.00 | 0.0M |
| 2024-06-20 | 75.00 | 75.00 | 75.00 | 75.00 | 0.0M |
| 2024-06-19 | 75.05 | 75.05 | 75.05 | 75.05 | 0.0M |
| 2024-06-18 | 76.50 | 76.50 | 73.95 | 74.00 | 0.0M |
| 2024-06-17 | 77.65 | 77.65 | 77.65 | 77.65 | 0.0M |
| 2024-06-14 | 77.90 | 78.65 | 77.90 | 78.65 | 0.0M |
| 2024-06-13 | 78.15 | 78.30 | 74.05 | 75.40 | 0.0M |
| 2024-06-12 | 77.80 | 77.80 | 76.00 | 76.10 | 0.0M |
| 2024-06-11 | 78.15 | 78.50 | 77.05 | 77.35 | 0.0M |
| 2024-06-07 | 76.70 | 77.70 | 73.45 | 73.50 | 0.0M |
| 2024-06-06 | 75.50 | 75.50 | 75.50 | 75.50 | 0.0M |
| 2024-06-05 | 76.35 | 76.35 | 76.35 | 76.35 | 0.0M |
| 2024-06-04 | 76.45 | 76.45 | 76.45 | 76.45 | 0.0M |
| 2024-06-03 | 75.50 | 76.75 | 75.50 | 76.75 | 0.0M |
| 2024-05-31 | 76.75 | 76.75 | 76.75 | 76.75 | 0.0M |
| 2024-05-30 | 77.65 | 77.65 | 77.65 | 77.65 | 0.0M |
| 2024-05-29 | 78.00 | 78.10 | 77.75 | 77.75 | 0.0M |
| 2024-05-28 | 80.15 | 80.15 | 80.15 | 79.75 | 0.0M |
| 2024-05-27 | 79.30 | 79.30 | 79.30 | 79.30 | 0.0M |
| 2024-05-24 | 80.30 | 80.30 | 80.30 | 80.30 | 0.0M |
| 2024-05-23 | 80.40 | 80.40 | 80.40 | 80.40 | 0.0M |
| 2024-05-22 | 80.40 | 80.55 | 80.00 | 80.45 | 0.0M |
| 2024-05-21 | 82.95 | 82.95 | 82.45 | 82.90 | 0.0M |
| 2024-05-20 | 83.20 | 83.60 | 83.00 | 83.00 | 0.0M |
| 2024-05-17 | 83.00 | 83.20 | 83.00 | 83.20 | 0.0M |
| 2024-05-16 | 81.95 | 82.20 | 81.95 | 82.20 | 0.0M |
| 2024-05-14 | 81.20 | 82.15 | 81.20 | 81.90 | 0.0M |
| 2024-05-13 | 80.75 | 80.80 | 80.75 | 80.80 | 0.0M |
| 2024-05-10 | 80.35 | 81.00 | 80.25 | 80.80 | 0.0M |
| 2024-05-09 | 77.50 | 77.50 | 77.50 | 77.50 | 0.0M |
| 2024-05-08 | 77.50 | 77.90 | 76.95 | 77.50 | 0.0M |
| 2024-05-07 | 75.65 | 75.65 | 75.65 | 75.65 | 0.0M |
| 2024-05-06 | 83.50 | 83.50 | 77.85 | 76.25 | 0.0M |
| 2024-05-03 | 75.95 | 75.95 | 75.95 | 75.95 | 0.0M |
| 2024-05-02 | 73.40 | 74.55 | 72.80 | 72.80 | 0.0M |
| 2024-04-30 | 72.05 | 72.05 | 71.20 | 71.20 | 0.0M |
| 2024-04-29 | 72.70 | 73.80 | 72.70 | 73.55 | 0.0M |
| 2024-04-26 | 74.10 | 74.55 | 73.90 | 74.30 | 0.0M |
| 2024-04-25 | 73.00 | 73.00 | 73.00 | 73.00 | 0.0M |
| 2024-04-24 | 74.00 | 74.05 | 73.50 | 73.80 | 0.0M |
| 2024-04-23 | 70.95 | 71.50 | 70.90 | 71.50 | 0.0M |
| 2024-04-22 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-04-19 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2024-04-18 | 70.35 | 70.55 | 70.10 | 70.10 | 0.0M |
| 2024-04-17 | 69.65 | 69.70 | 69.65 | 69.65 | 0.0M |
| 2024-04-16 | 69.10 | 71.05 | 69.10 | 70.70 | 0.0M |
| 2024-04-15 | 73.35 | 74.25 | 66.70 | 73.50 | 0.0M |
| 2024-04-12 | 75.63 | 75.63 | 75.63 | 75.63 | 0.0M |
| 2024-04-11 | 77.70 | 77.90 | 77.70 | 77.90 | 0.0M |
| 2024-04-10 | 77.60 | 77.60 | 77.60 | 76.10 | 0.0M |
| 2024-04-09 | 74.15 | 74.15 | 74.15 | 76.10 | 0.0M |
| 2024-04-08 | 74.10 | 74.10 | 74.10 | 74.15 | 0.0M |
| 2024-04-05 | 74.10 | 74.10 | 74.10 | 74.10 | 0.0M |
| 2024-04-03 | 74.10 | 74.10 | 74.10 | 74.10 | 0.0M |
| 2024-04-02 | 73.00 | 73.95 | 73.00 | 73.95 | 0.0M |
| 2024-03-28 | 71.20 | 71.70 | 70.05 | 71.65 | 0.0M |
| 2024-03-27 | 72.40 | 72.40 | 70.00 | 71.45 | 0.0M |
| 2024-03-26 | 71.45 | 72.05 | 71.45 | 71.90 | 0.0M |
| 2024-03-25 | 70.20 | 74.95 | 70.20 | 73.30 | 0.0M |
| 2024-03-22 | 77.20 | 80.95 | 75.40 | 77.00 | 0.0M |
| 2024-03-21 | 77.25 | 83.50 | 77.25 | 80.95 | 0.0M |
| 2024-03-20 | 71.80 | 78.00 | 71.80 | 77.65 | 0.0M |
| 2024-03-19 | 72.30 | 73.90 | 70.15 | 71.05 | 0.0M |
| 2024-03-18 | 71.80 | 71.80 | 71.75 | 71.75 | 0.0M |
| 2024-03-15 | 72.00 | 73.80 | 72.00 | 73.00 | 0.0M |
| 2024-03-14 | 71.00 | 71.00 | 70.00 | 70.80 | 0.0M |
| 2024-03-13 | 63.00 | 64.00 | 63.00 | 64.00 | 0.0M |
| 2024-03-12 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2024-03-11 | 60.75 | 60.75 | 60.75 | 60.75 | 0.0M |
| 2024-03-08 | 60.75 | 60.75 | 60.75 | 60.75 | 0.0M |
| 2024-03-07 | 61.40 | 61.40 | 61.40 | 61.40 | 0.0M |
| 2024-03-06 | 61.40 | 61.40 | 61.40 | 61.40 | 0.0M |
| 2024-03-05 | 61.60 | 61.60 | 61.60 | 61.60 | 0.0M |
| 2024-03-04 | 62.45 | 62.60 | 62.60 | 62.60 | 0.0M |
| 2024-03-01 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2024-02-29 | 60.10 | 63.00 | 60.00 | 63.00 | 0.0M |
| 2024-02-28 | 59.00 | 59.05 | 59.00 | 59.05 | 0.0M |
| 2024-02-27 | 60.15 | 60.15 | 60.15 | 60.15 | 0.0M |
| 2024-02-26 | 60.20 | 60.20 | 60.15 | 60.15 | 0.0M |
| 2024-02-23 | 59.80 | 59.80 | 59.80 | 59.95 | 0.0M |
| 2024-02-22 | 60.35 | 60.35 | 60.35 | 60.35 | 0.0M |
| 2024-02-21 | 59.05 | 59.05 | 59.05 | 59.05 | 0.0M |
| 2024-02-20 | 58.95 | 58.95 | 58.95 | 58.95 | 0.0M |
| 2024-02-19 | 58.95 | 58.95 | 58.95 | 58.95 | 0.0M |
| 2024-02-16 | 58.95 | 58.95 | 58.95 | 58.95 | 0.0M |
| 2024-02-15 | 59.25 | 59.25 | 59.25 | 59.25 | 0.0M |
| 2024-02-14 | 57.75 | 59.35 | 57.75 | 59.25 | 0.0M |
| 2024-02-09 | 55.25 | 55.40 | 55.20 | 55.35 | 0.0M |
| 2024-02-08 | 57.10 | 57.30 | 56.85 | 56.85 | 0.0M |
| 2024-02-07 | 57.95 | 58.30 | 57.25 | 58.30 | 0.0M |
| 2024-02-06 | 53.95 | 56.95 | 53.95 | 56.95 | 0.0M |
| 2024-02-05 | 54.70 | 55.95 | 54.60 | 55.90 | 0.0M |
| 2024-02-02 | 56.15 | 56.15 | 56.15 | 56.15 | 0.0M |
| 2024-02-01 | 56.20 | 56.85 | 56.20 | 56.30 | 0.0M |
| 2024-01-31 | 55.00 | 55.00 | 54.95 | 54.90 | 0.0M |
| 2024-01-30 | 55.50 | 55.50 | 55.00 | 55.00 | 0.0M |
| 2024-01-29 | 57.85 | 57.85 | 57.60 | 57.65 | 0.0M |
| 2024-01-26 | 58.10 | 58.30 | 58.00 | 57.85 | 0.0M |
| 2024-01-25 | 58.75 | 59.35 | 58.75 | 59.20 | 0.0M |
| 2024-01-24 | 56.70 | 58.80 | 56.55 | 58.40 | 0.0M |
| 2024-01-23 | 52.95 | 53.95 | 52.00 | 53.40 | 0.0M |
| 2024-01-22 | 55.00 | 55.05 | 52.85 | 53.65 | 0.0M |
| 2024-01-19 | 56.55 | 56.55 | 56.55 | 56.55 | 0.0M |
| 2024-01-18 | 56.55 | 56.55 | 56.55 | 56.55 | 0.0M |
| 2024-01-17 | 55.45 | 55.45 | 54.25 | 54.80 | 0.0M |
| 2024-01-16 | 58.40 | 58.40 | 58.40 | 58.40 | 0.0M |
| 2024-01-15 | 58.40 | 58.40 | 58.40 | 58.40 | 0.0M |
| 2024-01-12 | 59.50 | 59.50 | 59.40 | 59.35 | 0.0M |
| 2024-01-11 | 57.65 | 58.00 | 57.40 | 57.90 | 0.0M |
| 2024-01-10 | 58.00 | 58.00 | 58.00 | 58.00 | 0.0M |
| 2024-01-09 | 58.45 | 58.45 | 57.55 | 58.20 | 0.0M |
| 2024-01-08 | 58.90 | 63.00 | 57.65 | 62.90 | 0.0M |
| 2024-01-05 | 59.95 | 60.30 | 59.90 | 59.35 | 0.0M |
| 2024-01-04 | 59.85 | 59.85 | 59.85 | 59.85 | 0.0M |
| 2024-01-03 | 59.20 | 59.20 | 59.20 | 59.20 | 0.0M |
| 2024-01-02 | 60.35 | 60.50 | 60.15 | 60.50 | 0.0M |