58.00
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 |
|---|---|---|---|---|---|
| 2023-12-29 | 111.50 | 111.90 | 102.10 | 102.10 | 0.4M |
| 2023-12-28 | 109.90 | 111.00 | 109.90 | 111.00 | 0.8M |
| 2023-12-27 | 110.50 | 111.00 | 109.80 | 109.90 | 0.4M |
| 2023-12-22 | 111.00 | 111.00 | 110.10 | 111.00 | 0.1M |
| 2023-12-21 | 113.70 | 113.70 | 110.20 | 111.00 | 0.0M |
| 2023-12-20 | 111.80 | 113.70 | 110.30 | 113.70 | 0.1M |
| 2023-12-19 | 110.00 | 111.50 | 110.00 | 110.10 | 0.2M |
| 2023-12-18 | 110.00 | 111.00 | 109.50 | 109.70 | 0.4M |
| 2023-12-15 | 112.00 | 112.20 | 110.20 | 110.80 | 3.9M |
| 2023-12-14 | 113.90 | 114.00 | 112.00 | 112.00 | 0.3M |
| 2023-12-13 | 115.30 | 115.30 | 113.80 | 113.90 | 0.2M |
| 2023-12-12 | 114.60 | 115.50 | 113.10 | 115.40 | 0.5M |
| 2023-12-11 | 111.00 | 114.60 | 111.00 | 114.60 | 0.7M |
| 2023-12-07 | 110.00 | 111.00 | 108.00 | 111.00 | 0.2M |
| 2023-12-06 | 108.90 | 111.20 | 108.30 | 111.00 | 0.5M |
| 2023-12-05 | 108.00 | 109.00 | 107.10 | 108.90 | 0.1M |
| 2023-12-04 | 107.90 | 109.00 | 106.50 | 108.00 | 0.3M |
| 2023-12-01 | 108.00 | 108.00 | 107.30 | 107.90 | 0.0M |
| 2023-11-30 | 107.50 | 108.00 | 107.00 | 108.00 | 0.1M |
| 2023-11-29 | 105.90 | 108.00 | 105.00 | 108.00 | 0.2M |
| 2023-11-28 | 106.90 | 107.00 | 104.20 | 106.00 | 0.3M |
| 2023-11-24 | 107.00 | 107.00 | 106.30 | 106.90 | 0.2M |
| 2023-11-23 | 107.50 | 107.50 | 106.60 | 107.40 | 0.2M |
| 2023-11-22 | 107.00 | 107.50 | 106.20 | 107.50 | 0.2M |
| 2023-11-21 | 107.00 | 108.00 | 106.20 | 107.50 | 0.4M |
| 2023-11-20 | 104.20 | 108.00 | 104.00 | 107.00 | 0.7M |
| 2023-11-17 | 103.70 | 103.70 | 103.10 | 103.50 | 2.6M |
| 2023-11-16 | 102.50 | 103.70 | 102.50 | 103.50 | 0.2M |
| 2023-11-15 | 104.00 | 104.00 | 102.20 | 103.50 | 0.0M |
| 2023-11-14 | 104.90 | 104.90 | 102.50 | 104.00 | 0.2M |
| 2023-11-13 | 102.90 | 108.00 | 101.80 | 103.00 | 0.2M |
| 2023-11-10 | 102.30 | 103.10 | 102.30 | 102.90 | 0.0M |
| 2023-11-09 | 103.90 | 103.90 | 102.30 | 103.00 | 0.0M |
| 2023-11-08 | 104.00 | 104.00 | 102.20 | 103.00 | 0.0M |
| 2023-11-07 | 102.40 | 104.00 | 102.00 | 104.00 | 0.2M |
| 2023-11-06 | 103.00 | 104.80 | 102.20 | 102.40 | 0.1M |
| 2023-11-03 | 105.10 | 105.10 | 103.00 | 103.00 | 0.1M |
| 2023-10-31 | 104.30 | 105.10 | 103.00 | 105.10 | 0.1M |
| 2023-10-27 | 104.80 | 104.80 | 103.10 | 103.40 | 0.0M |
| 2023-10-26 | 104.70 | 105.00 | 102.20 | 105.00 | 0.0M |
| 2023-10-25 | 104.00 | 105.00 | 102.10 | 104.80 | 0.1M |
| 2023-10-24 | 105.30 | 105.30 | 102.80 | 103.50 | 0.0M |
| 2023-10-23 | 103.60 | 105.30 | 102.00 | 105.30 | 0.3M |
| 2023-10-20 | 104.00 | 104.00 | 102.70 | 102.70 | 0.0M |
| 2023-10-19 | 104.00 | 104.00 | 102.80 | 104.00 | 0.0M |
| 2023-10-18 | 103.50 | 104.00 | 103.00 | 103.00 | 0.0M |
| 2023-10-17 | 103.50 | 104.00 | 103.00 | 104.00 | 0.0M |
| 2023-10-16 | 104.40 | 104.40 | 103.00 | 103.00 | 0.0M |
| 2023-10-13 | 103.80 | 104.90 | 103.50 | 103.50 | 0.0M |
| 2023-10-12 | 104.00 | 105.30 | 103.60 | 103.80 | 0.1M |
| 2023-10-11 | 104.00 | 105.00 | 103.50 | 105.00 | 0.0M |
| 2023-10-10 | 105.00 | 105.00 | 102.50 | 103.90 | 0.1M |
| 2023-10-09 | 105.40 | 105.40 | 102.70 | 104.20 | 0.0M |
| 2023-10-06 | 105.60 | 105.60 | 104.60 | 105.40 | 0.0M |
| 2023-10-05 | 107.00 | 107.00 | 105.60 | 105.60 | 0.0M |
| 2023-10-04 | 105.50 | 107.50 | 105.50 | 107.40 | 0.1M |
| 2023-10-03 | 104.50 | 107.60 | 104.50 | 107.60 | 0.1M |
| 2023-10-02 | 105.60 | 106.00 | 104.10 | 104.10 | 0.1M |
| 2023-09-29 | 108.00 | 108.00 | 105.60 | 105.60 | 0.1M |
| 2023-09-28 | 106.80 | 108.00 | 106.10 | 108.00 | 0.2M |
| 2023-09-27 | 105.40 | 106.80 | 103.90 | 106.80 | 0.2M |
| 2023-09-26 | 103.90 | 105.50 | 103.70 | 105.50 | 0.2M |
| 2023-09-25 | 105.00 | 105.00 | 103.90 | 104.80 | 0.2M |
| 2023-09-22 | 105.00 | 105.00 | 104.50 | 104.50 | 0.0M |
| 2023-09-21 | 104.90 | 105.80 | 104.60 | 105.00 | 0.2M |
| 2023-09-20 | 104.60 | 105.90 | 104.60 | 105.90 | 0.2M |
| 2023-09-19 | 106.00 | 106.00 | 104.60 | 104.90 | 0.0M |
| 2023-09-18 | 105.00 | 106.00 | 104.00 | 106.00 | 0.2M |
| 2023-09-15 | 105.80 | 105.80 | 104.10 | 104.10 | 0.2M |
| 2023-09-14 | 105.80 | 105.90 | 104.80 | 105.00 | 0.2M |
| 2023-09-13 | 105.00 | 105.50 | 104.90 | 105.50 | 0.2M |
| 2023-09-12 | 106.00 | 106.00 | 104.90 | 105.00 | 0.1M |
| 2023-09-11 | 105.50 | 106.00 | 105.00 | 106.00 | 0.0M |
| 2023-09-08 | 104.80 | 106.00 | 104.40 | 106.00 | 0.3M |
| 2023-09-07 | 105.40 | 105.50 | 104.80 | 105.10 | 0.0M |
| 2023-09-06 | 104.60 | 105.70 | 104.60 | 105.40 | 0.0M |
| 2023-09-05 | 105.30 | 105.80 | 104.20 | 105.80 | 0.1M |
| 2023-09-04 | 105.60 | 105.60 | 104.00 | 105.30 | 0.1M |
| 2023-09-01 | 104.50 | 105.60 | 104.00 | 105.50 | 0.4M |
| 2023-08-31 | 105.10 | 105.10 | 104.10 | 104.50 | 0.2M |
| 2023-08-30 | 106.10 | 106.10 | 104.20 | 105.10 | 0.2M |
| 2023-08-29 | 105.00 | 106.10 | 104.20 | 106.10 | 0.2M |
| 2023-08-25 | 104.20 | 105.20 | 104.20 | 105.20 | 0.2M |
| 2023-08-24 | 104.30 | 105.00 | 103.80 | 105.00 | 0.2M |
| 2023-08-23 | 104.40 | 104.40 | 103.60 | 104.30 | 0.0M |
| 2023-08-22 | 104.00 | 104.80 | 103.00 | 104.40 | 0.2M |
| 2023-08-18 | 105.00 | 105.10 | 103.20 | 104.00 | 0.2M |
| 2023-08-17 | 104.30 | 105.00 | 102.10 | 105.00 | 0.1M |
| 2023-08-16 | 103.00 | 104.30 | 103.00 | 104.30 | 0.2M |
| 2023-08-15 | 102.80 | 103.40 | 102.00 | 103.00 | 0.2M |
| 2023-08-14 | 104.30 | 104.30 | 101.20 | 102.90 | 0.2M |
| 2023-08-11 | 104.10 | 104.60 | 103.20 | 104.30 | 0.1M |
| 2023-08-10 | 103.70 | 104.20 | 103.00 | 104.20 | 0.1M |
| 2023-08-09 | 103.40 | 103.70 | 102.10 | 103.70 | 0.0M |
| 2023-08-08 | 103.10 | 103.80 | 101.50 | 103.40 | 0.1M |
| 2023-08-07 | 102.20 | 103.80 | 101.00 | 103.10 | 0.5M |
| 2023-08-04 | 108.00 | 108.00 | 97.00 | 97.00 | 0.6M |
| 2023-08-03 | 109.00 | 109.00 | 108.00 | 108.40 | 0.0M |
| 2023-08-02 | 109.00 | 109.00 | 108.30 | 109.00 | 0.0M |
| 2023-08-01 | 108.70 | 109.00 | 108.50 | 109.00 | 0.0M |
| 2023-07-31 | 108.90 | 109.50 | 108.50 | 108.90 | 0.1M |
| 2023-07-28 | 107.00 | 109.00 | 106.40 | 109.00 | 0.2M |
| 2023-07-27 | 109.00 | 109.00 | 107.50 | 108.00 | 0.1M |
| 2023-07-26 | 108.10 | 109.00 | 106.60 | 109.00 | 0.2M |
| 2023-07-25 | 106.50 | 108.00 | 105.90 | 108.00 | 0.2M |
| 2023-07-24 | 106.50 | 106.50 | 104.60 | 106.50 | 0.0M |
| 2023-07-21 | 106.00 | 106.50 | 104.70 | 106.50 | 0.2M |
| 2023-07-20 | 106.00 | 106.00 | 105.00 | 106.00 | 0.2M |
| 2023-07-19 | 106.00 | 106.00 | 104.60 | 106.00 | 0.0M |
| 2023-07-18 | 104.50 | 106.40 | 104.00 | 106.00 | 0.2M |
| 2023-07-17 | 106.00 | 107.00 | 104.50 | 104.50 | 0.0M |
| 2023-07-14 | 105.20 | 106.80 | 104.30 | 106.80 | 0.2M |
| 2023-07-13 | 105.20 | 107.00 | 105.20 | 105.20 | 0.0M |
| 2023-07-12 | 106.80 | 107.00 | 105.00 | 107.00 | 0.2M |
| 2023-07-11 | 106.90 | 107.00 | 104.30 | 107.00 | 0.2M |
| 2023-07-10 | 106.50 | 106.90 | 105.80 | 106.90 | 0.2M |
| 2023-07-07 | 106.90 | 106.90 | 105.80 | 106.50 | 0.2M |
| 2023-07-06 | 106.10 | 107.00 | 106.00 | 107.00 | 0.0M |
| 2023-07-05 | 106.70 | 106.80 | 106.00 | 106.60 | 0.2M |
| 2023-07-04 | 106.80 | 106.80 | 105.20 | 106.60 | 0.0M |
| 2023-07-03 | 105.30 | 107.00 | 105.00 | 106.80 | 0.0M |
| 2023-06-30 | 105.50 | 107.60 | 105.30 | 105.40 | 0.1M |
| 2023-06-29 | 107.30 | 108.00 | 105.00 | 105.00 | 0.1M |
| 2023-06-27 | 108.00 | 108.00 | 107.00 | 108.00 | 0.1M |
| 2023-06-26 | 107.50 | 108.00 | 107.20 | 108.00 | 0.2M |
| 2023-06-23 | 107.50 | 108.00 | 107.00 | 108.00 | 0.2M |
| 2023-06-22 | 107.00 | 108.00 | 105.80 | 107.50 | 0.2M |
| 2023-06-21 | 107.00 | 107.20 | 105.70 | 107.00 | 0.2M |
| 2023-06-20 | 107.00 | 107.90 | 106.50 | 107.00 | 0.2M |
| 2023-06-19 | 108.00 | 108.10 | 106.40 | 108.00 | 0.2M |
| 2023-06-16 | 103.90 | 108.00 | 103.90 | 108.00 | 0.4M |
| 2023-06-15 | 105.00 | 105.50 | 103.50 | 105.50 | 0.2M |
| 2023-06-14 | 105.00 | 105.00 | 104.10 | 105.00 | 0.2M |
| 2023-06-13 | 105.60 | 105.60 | 103.60 | 105.00 | 0.0M |
| 2023-06-09 | 105.00 | 105.60 | 103.50 | 105.60 | 0.2M |
| 2023-06-08 | 105.60 | 105.60 | 104.20 | 105.00 | 0.0M |
| 2023-06-07 | 103.20 | 106.00 | 103.10 | 106.00 | 0.2M |
| 2023-06-06 | 105.70 | 106.20 | 103.00 | 103.00 | 0.0M |
| 2023-06-05 | 106.90 | 106.90 | 105.00 | 106.40 | 0.0M |
| 2023-06-02 | 107.00 | 107.00 | 105.20 | 106.90 | 0.0M |
| 2023-06-01 | 107.00 | 107.00 | 105.40 | 106.70 | 0.0M |
| 2023-05-31 | 106.80 | 107.40 | 105.50 | 107.40 | 0.1M |
| 2023-05-30 | 107.50 | 107.50 | 105.10 | 106.10 | 0.0M |
| 2023-05-29 | 106.50 | 107.50 | 104.50 | 107.50 | 0.2M |
| 2023-05-26 | 104.00 | 106.40 | 104.00 | 106.40 | 0.2M |
| 2023-05-25 | 105.80 | 106.20 | 104.00 | 104.00 | 0.0M |
| 2023-05-24 | 105.70 | 106.10 | 105.30 | 105.80 | 0.2M |
| 2023-05-23 | 105.40 | 105.70 | 104.50 | 105.70 | 0.0M |
| 2023-05-22 | 104.10 | 105.40 | 103.40 | 105.40 | 0.2M |
| 2023-05-19 | 105.00 | 105.40 | 104.10 | 104.10 | 0.2M |
| 2023-05-18 | 105.00 | 105.10 | 104.10 | 105.00 | 0.2M |
| 2023-05-17 | 105.10 | 105.10 | 104.70 | 105.00 | 0.2M |
| 2023-05-16 | 105.50 | 105.50 | 104.80 | 105.00 | 0.0M |
| 2023-05-15 | 103.00 | 105.00 | 102.20 | 105.00 | 0.2M |
| 2023-05-12 | 105.00 | 105.20 | 103.00 | 103.00 | 0.0M |
| 2023-05-11 | 104.00 | 105.50 | 104.00 | 104.80 | 0.2M |
| 2023-05-10 | 105.50 | 105.50 | 104.50 | 105.00 | 0.2M |
| 2023-05-09 | 104.80 | 105.30 | 104.70 | 105.30 | 0.1M |
| 2023-05-08 | 104.80 | 105.00 | 104.00 | 104.80 | 0.2M |
| 2023-05-05 | 104.00 | 104.80 | 103.00 | 104.80 | 0.0M |
| 2023-05-04 | 104.90 | 105.00 | 103.50 | 103.50 | 0.0M |
| 2023-05-03 | 105.50 | 105.50 | 103.50 | 104.90 | 0.2M |
| 2023-05-02 | 106.20 | 107.00 | 104.70 | 104.70 | 0.0M |
| 2023-04-28 | 105.60 | 106.20 | 104.50 | 106.20 | 0.0M |
| 2023-04-27 | 105.80 | 105.80 | 104.50 | 105.60 | 0.0M |
| 2023-04-26 | 105.20 | 105.80 | 105.20 | 105.80 | 0.0M |
| 2023-04-25 | 104.50 | 105.40 | 104.50 | 105.00 | 0.1M |
| 2023-04-24 | 106.10 | 106.10 | 104.20 | 105.00 | 0.0M |
| 2023-04-20 | 106.50 | 106.50 | 105.30 | 106.20 | 0.0M |
| 2023-04-19 | 106.70 | 106.70 | 105.70 | 106.70 | 0.0M |
| 2023-04-18 | 107.90 | 107.90 | 106.70 | 106.70 | 0.0M |
| 2023-04-17 | 108.00 | 108.00 | 107.20 | 107.90 | 0.0M |
| 2023-04-14 | 107.80 | 108.90 | 106.20 | 108.90 | 0.1M |
| 2023-04-13 | 105.30 | 107.80 | 105.30 | 107.80 | 0.0M |
| 2023-04-12 | 105.50 | 105.50 | 105.30 | 105.50 | 0.0M |
| 2023-04-11 | 105.60 | 106.00 | 105.50 | 105.50 | 0.0M |
| 2023-04-05 | 107.00 | 107.00 | 105.40 | 105.60 | 0.0M |
| 2023-04-04 | 107.80 | 107.80 | 105.30 | 107.00 | 0.0M |
| 2023-04-03 | 107.00 | 107.80 | 104.10 | 107.80 | 0.1M |
| 2023-03-31 | 104.90 | 107.00 | 103.00 | 107.00 | 0.1M |
| 2023-03-30 | 105.00 | 105.00 | 103.60 | 105.00 | 0.1M |
| 2023-03-29 | 105.60 | 105.60 | 104.20 | 105.00 | 0.0M |
| 2023-03-28 | 105.60 | 106.00 | 105.00 | 105.00 | 0.0M |
| 2023-03-27 | 108.00 | 108.00 | 105.60 | 105.60 | 0.0M |
| 2023-03-24 | 108.50 | 108.70 | 106.90 | 106.90 | 0.0M |
| 2023-03-23 | 107.80 | 108.50 | 106.80 | 108.50 | 0.0M |
| 2023-03-22 | 107.00 | 108.00 | 107.00 | 107.80 | 0.0M |
| 2023-03-21 | 106.80 | 109.40 | 106.70 | 109.40 | 0.0M |
| 2023-03-20 | 107.50 | 109.00 | 106.70 | 106.80 | 0.1M |
| 2023-03-17 | 111.00 | 111.00 | 107.50 | 107.50 | 0.1M |
| 2023-03-16 | 110.70 | 111.00 | 108.00 | 111.00 | 0.1M |
| 2023-03-15 | 107.90 | 111.00 | 105.50 | 111.00 | 0.1M |
| 2023-03-14 | 111.00 | 111.00 | 108.00 | 108.00 | 0.1M |
| 2023-03-13 | 109.60 | 111.00 | 108.10 | 111.00 | 0.0M |
| 2023-03-10 | 109.50 | 111.60 | 107.00 | 111.00 | 0.1M |
| 2023-03-09 | 108.00 | 109.20 | 106.50 | 109.00 | 0.0M |
| 2023-03-08 | 108.70 | 110.40 | 108.00 | 108.00 | 0.0M |
| 2023-03-07 | 111.00 | 111.00 | 109.00 | 109.00 | 0.1M |
| 2023-03-06 | 111.60 | 111.60 | 110.90 | 111.60 | 0.2M |
| 2023-03-03 | 110.70 | 112.60 | 110.70 | 112.00 | 0.6M |
| 2023-03-02 | 109.00 | 114.00 | 107.50 | 114.00 | 0.2M |
| 2023-03-01 | 112.00 | 112.00 | 108.50 | 110.50 | 0.1M |
| 2023-02-28 | 106.90 | 115.00 | 105.40 | 115.00 | 0.3M |
| 2023-02-27 | 105.00 | 107.60 | 104.20 | 107.60 | 0.0M |
| 2023-02-24 | 107.00 | 107.00 | 102.50 | 106.00 | 0.2M |
| 2023-02-23 | 107.00 | 107.00 | 102.50 | 106.00 | 0.2M |
| 2023-02-22 | 107.00 | 107.20 | 106.00 | 106.00 | 0.1M |
| 2023-02-21 | 108.00 | 108.00 | 106.50 | 107.00 | 0.2M |
| 2023-02-20 | 108.00 | 108.30 | 106.10 | 107.90 | 0.1M |
| 2023-02-17 | 110.50 | 110.50 | 107.10 | 108.00 | 0.1M |
| 2023-02-16 | 106.20 | 111.40 | 105.40 | 109.80 | 0.2M |
| 2023-02-15 | 107.50 | 109.00 | 105.00 | 106.80 | 0.1M |
| 2023-02-14 | 106.00 | 107.70 | 105.40 | 107.40 | 0.2M |
| 2023-02-13 | 107.60 | 109.20 | 105.90 | 105.90 | 0.0M |
| 2023-02-10 | 110.00 | 110.00 | 107.50 | 107.50 | 0.1M |
| 2023-02-09 | 112.00 | 112.00 | 108.60 | 110.00 | 0.2M |
| 2023-02-08 | 113.00 | 114.00 | 112.70 | 112.70 | 0.6M |
| 2023-02-07 | 114.00 | 115.70 | 111.30 | 114.60 | 0.3M |
| 2023-02-06 | 112.00 | 116.40 | 110.10 | 116.40 | 0.9M |
| 2023-02-03 | 104.50 | 116.40 | 102.50 | 116.40 | 3.4M |
| 2023-02-02 | 100.00 | 105.00 | 98.70 | 105.00 | 0.5M |
| 2023-02-01 | 99.90 | 100.00 | 98.00 | 100.00 | 0.3M |
| 2023-01-31 | 98.60 | 99.90 | 97.00 | 99.90 | 0.3M |
| 2023-01-30 | 95.00 | 99.50 | 95.00 | 98.60 | 0.3M |
| 2023-01-27 | 95.50 | 95.90 | 94.60 | 94.60 | 0.2M |
| 2023-01-26 | 96.00 | 97.10 | 94.60 | 94.60 | 0.2M |
| 2023-01-25 | 95.50 | 96.00 | 94.50 | 94.50 | 0.2M |
| 2023-01-24 | 97.05 | 97.05 | 95.15 | 95.15 | 0.2M |
| 2023-01-23 | 96.50 | 97.05 | 95.40 | 97.05 | 0.2M |
| 2023-01-20 | 97.00 | 97.00 | 95.50 | 96.50 | 0.2M |
| 2023-01-19 | 96.70 | 97.00 | 96.50 | 96.60 | 0.2M |
| 2023-01-18 | 96.75 | 96.75 | 96.60 | 96.60 | 0.2M |
| 2023-01-17 | 96.75 | 96.75 | 95.80 | 96.75 | 0.2M |
| 2023-01-16 | 94.25 | 96.70 | 94.25 | 96.70 | 0.2M |
| 2023-01-13 | 95.50 | 96.50 | 94.00 | 94.00 | 0.1M |
| 2023-01-12 | 95.05 | 95.50 | 94.50 | 95.50 | 0.0M |
| 2023-01-11 | 95.20 | 95.50 | 94.60 | 95.05 | 0.2M |
| 2023-01-10 | 95.00 | 95.40 | 94.70 | 95.00 | 0.1M |
| 2023-01-09 | 93.70 | 95.00 | 93.50 | 95.00 | 0.1M |
| 2023-01-06 | 93.50 | 93.80 | 93.50 | 93.70 | 0.0M |
| 2023-01-05 | 93.80 | 94.80 | 93.60 | 93.70 | 0.0M |
| 2023-01-04 | 93.00 | 94.90 | 93.00 | 93.50 | 0.2M |
| 2023-01-03 | 93.00 | 94.40 | 92.75 | 93.00 | 0.1M |